{ "symbol": "GIGGLEUSDC", "fetched_at": "2026-04-23T05:17:02.099942", "intervals": { "1h": { "count": 4320, "start_date": "2025-10-25T06:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 69.11, "high": 277.0, "low": 69.11, "close": 220.72, "volume": 2572.446, "close_time": 1761375599999, "quote_volume": 575183.59066, "trades": 5365, "taker_buy_base": 1228.349, "taker_buy_quote": 278858.51555 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 222.28, "high": 233.0, "low": 213.07, "close": 221.08, "volume": 2093.7, "close_time": 1761379199999, "quote_volume": 466979.06911, "trades": 4217, "taker_buy_base": 974.997, "taker_buy_quote": 217794.45523 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 221.27, "high": 251.57, "low": 211.55, "close": 225.6, "volume": 3322.173, "close_time": 1761382799999, "quote_volume": 727863.06241, "trades": 5254, "taker_buy_base": 1217.845, "taker_buy_quote": 268390.24409 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 225.49, "high": 231.0, "low": 216.32, "close": 218.8, "volume": 1451.652, "close_time": 1761386399999, "quote_volume": 324814.49608, "trades": 3276, "taker_buy_base": 399.196, "taker_buy_quote": 90016.68759 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 218.72, "high": 263.53, "low": 214.2, "close": 261.3, "volume": 3648.629, "close_time": 1761389999999, "quote_volume": 884005.31589, "trades": 5048, "taker_buy_base": 2159.896, "taker_buy_quote": 526872.22067 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 260.71, "high": 274.13, "low": 238.7, "close": 251.25, "volume": 4168.744, "close_time": 1761393599999, "quote_volume": 1066105.42465, "trades": 4954, "taker_buy_base": 2138.237, "taker_buy_quote": 552442.38658 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 251.74, "high": 258.25, "low": 239.75, "close": 243.72, "volume": 2160.724, "close_time": 1761397199999, "quote_volume": 540957.89776, "trades": 2977, "taker_buy_base": 1098.168, "taker_buy_quote": 275701.46636 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 243.94, "high": 249.13, "low": 217.51, "close": 222.15, "volume": 3171.409, "close_time": 1761400799999, "quote_volume": 726657.38185, "trades": 3638, "taker_buy_base": 1373.222, "taker_buy_quote": 314719.53972 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 222.59, "high": 224.81, "low": 214.95, "close": 218.3, "volume": 1310.08, "close_time": 1761404399999, "quote_volume": 286377.50572, "trades": 2067, "taker_buy_base": 638.882, "taker_buy_quote": 139813.2424 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 218.9, "high": 240.95, "low": 200.82, "close": 228.39, "volume": 8186.398, "close_time": 1761407999999, "quote_volume": 1803004.21759, "trades": 6465, "taker_buy_base": 3535.556, "taker_buy_quote": 791029.41363 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 228.4, "high": 247.55, "low": 222.93, "close": 235.6, "volume": 2660.84, "close_time": 1761411599999, "quote_volume": 620062.2703, "trades": 3059, "taker_buy_base": 1417.441, "taker_buy_quote": 330681.11244 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 235.72, "high": 243.9, "low": 226.2, "close": 229.9, "volume": 1644.018, "close_time": 1761415199999, "quote_volume": 385580.07015, "trades": 2425, "taker_buy_base": 824.617, "taker_buy_quote": 193596.136 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 230.34, "high": 242.85, "low": 229.9, "close": 238.68, "volume": 1293.662, "close_time": 1761418799999, "quote_volume": 307258.87871, "trades": 2199, "taker_buy_base": 644.718, "taker_buy_quote": 153485.69221 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 238.7, "high": 247.79, "low": 232.24, "close": 233.84, "volume": 1583.486, "close_time": 1761422399999, "quote_volume": 378761.11431, "trades": 2184, "taker_buy_base": 798.84, "taker_buy_quote": 191447.65048 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 234.08, "high": 242.56, "low": 234.08, "close": 237.9, "volume": 1198.783, "close_time": 1761425999999, "quote_volume": 285293.38577, "trades": 2295, "taker_buy_base": 798.31, "taker_buy_quote": 190055.85446 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 237.81, "high": 242.24, "low": 232.3, "close": 234.56, "volume": 735.351, "close_time": 1761429599999, "quote_volume": 174181.66713, "trades": 2244, "taker_buy_base": 354.624, "taker_buy_quote": 84295.56252 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 234.55, "high": 236.48, "low": 230.4, "close": 234.14, "volume": 571.375, "close_time": 1761433199999, "quote_volume": 132954.75311, "trades": 1938, "taker_buy_base": 246.432, "taker_buy_quote": 57367.12391 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 234.24, "high": 234.32, "low": 227.92, "close": 233.84, "volume": 348.085, "close_time": 1761436799999, "quote_volume": 80337.51858, "trades": 1798, "taker_buy_base": 261.11, "taker_buy_quote": 60298.74781 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 233.74, "high": 241.27, "low": 232.31, "close": 236.67, "volume": 644.143, "close_time": 1761440399999, "quote_volume": 152687.24617, "trades": 1743, "taker_buy_base": 390.83, "taker_buy_quote": 92826.26824 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 236.3, "high": 253.54, "low": 235.79, "close": 238.9, "volume": 902.068, "close_time": 1761443999999, "quote_volume": 219797.45375, "trades": 2159, "taker_buy_base": 414.503, "taker_buy_quote": 101190.31467 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 239.0, "high": 250.28, "low": 239.0, "close": 239.2, "volume": 806.001, "close_time": 1761447599999, "quote_volume": 197099.55009, "trades": 2186, "taker_buy_base": 369.815, "taker_buy_quote": 90633.22971 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 239.38, "high": 241.1, "low": 230.0, "close": 238.02, "volume": 766.374, "close_time": 1761451199999, "quote_volume": 180166.60488, "trades": 2042, "taker_buy_base": 397.322, "taker_buy_quote": 93528.59331 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 238.0, "high": 243.39, "low": 236.85, "close": 241.21, "volume": 362.462, "close_time": 1761454799999, "quote_volume": 86988.43993, "trades": 1302, "taker_buy_base": 178.489, "taker_buy_quote": 42850.66258 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 241.19, "high": 242.46, "low": 238.24, "close": 238.85, "volume": 531.799, "close_time": 1761458399999, "quote_volume": 127940.3097, "trades": 1417, "taker_buy_base": 229.405, "taker_buy_quote": 55193.82953 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 238.81, "high": 244.52, "low": 233.87, "close": 236.1, "volume": 457.758, "close_time": 1761461999999, "quote_volume": 109950.87134, "trades": 1704, "taker_buy_base": 261.206, "taker_buy_quote": 62874.5844 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 236.02, "high": 237.3, "low": 228.77, "close": 231.3, "volume": 504.209, "close_time": 1761465599999, "quote_volume": 117584.6049, "trades": 1592, "taker_buy_base": 163.086, "taker_buy_quote": 38003.58836 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 231.4, "high": 245.31, "low": 221.7, "close": 221.7, "volume": 1405.625, "close_time": 1761469199999, "quote_volume": 323777.02125, "trades": 3104, "taker_buy_base": 644.625, "taker_buy_quote": 149100.30403 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 221.6, "high": 235.51, "low": 216.72, "close": 226.83, "volume": 1296.967, "close_time": 1761472799999, "quote_volume": 291142.76665, "trades": 2853, "taker_buy_base": 555.69, "taker_buy_quote": 125293.49497 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 226.78, "high": 227.39, "low": 216.11, "close": 216.7, "volume": 316.226, "close_time": 1761476399999, "quote_volume": 70241.04813, "trades": 1637, "taker_buy_base": 143.472, "taker_buy_quote": 31920.97079 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 216.8, "high": 225.22, "low": 211.5, "close": 217.88, "volume": 1070.104, "close_time": 1761479999999, "quote_volume": 232994.69405, "trades": 2532, "taker_buy_base": 601.999, "taker_buy_quote": 131156.54718 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 218.29, "high": 220.74, "low": 211.21, "close": 214.24, "volume": 929.244, "close_time": 1761483599999, "quote_volume": 200031.70174, "trades": 2490, "taker_buy_base": 467.049, "taker_buy_quote": 100573.26119 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 214.32, "high": 217.0, "low": 207.03, "close": 212.88, "volume": 1139.081, "close_time": 1761487199999, "quote_volume": 241413.37414, "trades": 2342, "taker_buy_base": 531.089, "taker_buy_quote": 112914.36372 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 212.64, "high": 219.12, "low": 211.09, "close": 211.92, "volume": 435.294, "close_time": 1761490799999, "quote_volume": 93403.16238, "trades": 2236, "taker_buy_base": 285.056, "taker_buy_quote": 61184.86387 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 211.76, "high": 216.88, "low": 210.96, "close": 213.88, "volume": 556.302, "close_time": 1761494399999, "quote_volume": 119212.38403, "trades": 2486, "taker_buy_base": 304.735, "taker_buy_quote": 65310.08647 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 213.63, "high": 213.7, "low": 187.39, "close": 191.9, "volume": 2314.203, "close_time": 1761497999999, "quote_volume": 460135.1668, "trades": 3514, "taker_buy_base": 776.4, "taker_buy_quote": 154378.63094 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 190.96, "high": 196.56, "low": 187.04, "close": 192.97, "volume": 1014.609, "close_time": 1761501599999, "quote_volume": 195212.60566, "trades": 1354, "taker_buy_base": 419.482, "taker_buy_quote": 80976.99718 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 192.97, "high": 198.6, "low": 189.83, "close": 197.81, "volume": 859.855, "close_time": 1761505199999, "quote_volume": 166686.73743, "trades": 1051, "taker_buy_base": 465.145, "taker_buy_quote": 90474.05086 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 198.0, "high": 198.0, "low": 188.3, "close": 189.74, "volume": 859.768, "close_time": 1761508799999, "quote_volume": 164836.66804, "trades": 1112, "taker_buy_base": 400.097, "taker_buy_quote": 76723.72244 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 189.72, "high": 194.78, "low": 188.93, "close": 190.43, "volume": 1706.583, "close_time": 1761512399999, "quote_volume": 327799.27197, "trades": 1035, "taker_buy_base": 858.809, "taker_buy_quote": 165513.4167 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 190.2, "high": 194.98, "low": 188.68, "close": 193.64, "volume": 527.541, "close_time": 1761515999999, "quote_volume": 101326.9955, "trades": 707, "taker_buy_base": 366.153, "taker_buy_quote": 70302.96345 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 193.75, "high": 198.76, "low": 191.05, "close": 191.05, "volume": 1153.148, "close_time": 1761519599999, "quote_volume": 225264.04093, "trades": 1632, "taker_buy_base": 657.312, "taker_buy_quote": 128387.12816 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 191.48, "high": 193.61, "low": 181.77, "close": 186.28, "volume": 1130.172, "close_time": 1761523199999, "quote_volume": 211774.64459, "trades": 2133, "taker_buy_base": 570.615, "taker_buy_quote": 107026.09298 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 186.62, "high": 188.68, "low": 178.15, "close": 182.27, "volume": 1283.468, "close_time": 1761526799999, "quote_volume": 234672.25641, "trades": 2238, "taker_buy_base": 794.63, "taker_buy_quote": 145086.52054 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 182.37, "high": 191.23, "low": 181.16, "close": 188.97, "volume": 1046.29, "close_time": 1761530399999, "quote_volume": 195170.03844, "trades": 1767, "taker_buy_base": 511.377, "taker_buy_quote": 95210.58312 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 188.31, "high": 188.31, "low": 182.52, "close": 183.01, "volume": 367.356, "close_time": 1761533999999, "quote_volume": 67894.00196, "trades": 824, "taker_buy_base": 125.923, "taker_buy_quote": 23334.51426 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 183.08, "high": 184.51, "low": 176.0, "close": 178.7, "volume": 1278.825, "close_time": 1761537599999, "quote_volume": 228883.5517, "trades": 2263, "taker_buy_base": 608.909, "taker_buy_quote": 109210.47646 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 179.34, "high": 199.15, "low": 178.32, "close": 197.76, "volume": 1085.152, "close_time": 1761541199999, "quote_volume": 204127.72741, "trades": 2329, "taker_buy_base": 585.424, "taker_buy_quote": 110085.46701 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 197.62, "high": 199.54, "low": 185.52, "close": 186.33, "volume": 1101.816, "close_time": 1761544799999, "quote_volume": 210129.72797, "trades": 2270, "taker_buy_base": 424.432, "taker_buy_quote": 81007.81284 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 186.32, "high": 206.73, "low": 182.9, "close": 193.2, "volume": 2714.72, "close_time": 1761548399999, "quote_volume": 527068.68106, "trades": 4716, "taker_buy_base": 1270.996, "taker_buy_quote": 246575.91386 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 193.2, "high": 194.38, "low": 187.16, "close": 188.51, "volume": 893.06, "close_time": 1761551999999, "quote_volume": 169116.00027, "trades": 1884, "taker_buy_base": 443.626, "taker_buy_quote": 83997.93968 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 188.45, "high": 190.47, "low": 184.67, "close": 189.06, "volume": 797.326, "close_time": 1761555599999, "quote_volume": 149350.69557, "trades": 1877, "taker_buy_base": 421.043, "taker_buy_quote": 79051.59399 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 189.06, "high": 189.38, "low": 182.45, "close": 183.48, "volume": 798.886, "close_time": 1761559199999, "quote_volume": 148244.41606, "trades": 1852, "taker_buy_base": 451.779, "taker_buy_quote": 83810.33309 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 183.51, "high": 188.68, "low": 182.0, "close": 188.38, "volume": 895.46, "close_time": 1761562799999, "quote_volume": 165804.07756, "trades": 2002, "taker_buy_base": 472.646, "taker_buy_quote": 87439.37024 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 188.03, "high": 188.2, "low": 184.32, "close": 185.48, "volume": 650.767, "close_time": 1761566399999, "quote_volume": 121058.70209, "trades": 1914, "taker_buy_base": 261.636, "taker_buy_quote": 48692.39876 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 185.0, "high": 187.26, "low": 181.0, "close": 186.56, "volume": 563.119, "close_time": 1761569999999, "quote_volume": 103332.94216, "trades": 1241, "taker_buy_base": 293.327, "taker_buy_quote": 53856.50432 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 186.88, "high": 195.0, "low": 186.04, "close": 191.64, "volume": 1898.955, "close_time": 1761573599999, "quote_volume": 360959.427, "trades": 2977, "taker_buy_base": 882.965, "taker_buy_quote": 167800.4923 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 191.7, "high": 191.91, "low": 184.14, "close": 184.14, "volume": 1135.734, "close_time": 1761577199999, "quote_volume": 213380.80031, "trades": 2312, "taker_buy_base": 186.932, "taker_buy_quote": 35238.44984 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 184.72, "high": 187.61, "low": 182.72, "close": 183.78, "volume": 633.458, "close_time": 1761580799999, "quote_volume": 117705.30992, "trades": 1601, "taker_buy_base": 330.128, "taker_buy_quote": 61425.59325 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 183.81, "high": 185.72, "low": 177.96, "close": 182.18, "volume": 1585.634, "close_time": 1761584399999, "quote_volume": 286202.02141, "trades": 3574, "taker_buy_base": 473.675, "taker_buy_quote": 85529.57972 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 181.88, "high": 183.32, "low": 175.36, "close": 176.95, "volume": 1458.277, "close_time": 1761587999999, "quote_volume": 259515.30655, "trades": 2868, "taker_buy_base": 348.786, "taker_buy_quote": 62279.48394 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 176.83, "high": 176.84, "low": 170.26, "close": 172.04, "volume": 1474.282, "close_time": 1761591599999, "quote_volume": 255334.50974, "trades": 2617, "taker_buy_base": 636.981, "taker_buy_quote": 110339.44669 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 172.08, "high": 174.08, "low": 166.1, "close": 168.56, "volume": 814.97, "close_time": 1761595199999, "quote_volume": 138110.55783, "trades": 1724, "taker_buy_base": 497.458, "taker_buy_quote": 84477.13733 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 168.54, "high": 172.2, "low": 166.96, "close": 171.4, "volume": 1105.619, "close_time": 1761598799999, "quote_volume": 187870.11471, "trades": 1915, "taker_buy_base": 800.718, "taker_buy_quote": 136167.1491 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 171.36, "high": 173.84, "low": 169.53, "close": 171.79, "volume": 331.095, "close_time": 1761602399999, "quote_volume": 56755.16577, "trades": 976, "taker_buy_base": 94.332, "taker_buy_quote": 16207.14738 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 171.94, "high": 174.19, "low": 169.5, "close": 171.57, "volume": 1399.085, "close_time": 1761605999999, "quote_volume": 241310.19308, "trades": 2643, "taker_buy_base": 777.284, "taker_buy_quote": 134149.16159 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 171.56, "high": 174.11, "low": 169.72, "close": 170.0, "volume": 399.031, "close_time": 1761609599999, "quote_volume": 68380.4804, "trades": 1261, "taker_buy_base": 182.371, "taker_buy_quote": 31265.57458 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 170.07, "high": 174.26, "low": 168.78, "close": 171.92, "volume": 613.913, "close_time": 1761613199999, "quote_volume": 105326.61685, "trades": 1440, "taker_buy_base": 209.851, "taker_buy_quote": 35948.5036 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 172.08, "high": 173.92, "low": 170.44, "close": 171.15, "volume": 554.789, "close_time": 1761616799999, "quote_volume": 95255.19521, "trades": 1515, "taker_buy_base": 284.021, "taker_buy_quote": 48806.92086 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 171.68, "high": 176.71, "low": 167.52, "close": 173.04, "volume": 722.548, "close_time": 1761620399999, "quote_volume": 124695.03815, "trades": 1697, "taker_buy_base": 455.499, "taker_buy_quote": 79050.64569 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 173.0, "high": 175.24, "low": 172.8, "close": 174.48, "volume": 378.534, "close_time": 1761623999999, "quote_volume": 66012.57117, "trades": 1187, "taker_buy_base": 264.044, "taker_buy_quote": 46027.22928 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 174.19, "high": 175.87, "low": 171.97, "close": 172.68, "volume": 372.736, "close_time": 1761627599999, "quote_volume": 64855.21806, "trades": 870, "taker_buy_base": 52.887, "taker_buy_quote": 9222.63391 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 173.0, "high": 174.97, "low": 171.47, "close": 174.36, "volume": 461.306, "close_time": 1761631199999, "quote_volume": 79779.16897, "trades": 1520, "taker_buy_base": 121.357, "taker_buy_quote": 21080.80944 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 174.51, "high": 175.56, "low": 171.96, "close": 172.17, "volume": 444.337, "close_time": 1761634799999, "quote_volume": 77083.32141, "trades": 1342, "taker_buy_base": 189.997, "taker_buy_quote": 33014.84489 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 172.34, "high": 181.46, "low": 171.6, "close": 177.83, "volume": 2608.908, "close_time": 1761638399999, "quote_volume": 463177.30028, "trades": 4013, "taker_buy_base": 824.786, "taker_buy_quote": 146635.54806 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 177.57, "high": 179.36, "low": 176.16, "close": 178.43, "volume": 451.492, "close_time": 1761641999999, "quote_volume": 80038.76767, "trades": 1280, "taker_buy_base": 297.123, "taker_buy_quote": 52699.2374 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 178.16, "high": 178.32, "low": 171.92, "close": 172.32, "volume": 1806.699, "close_time": 1761645599999, "quote_volume": 313356.01973, "trades": 3084, "taker_buy_base": 1595.585, "taker_buy_quote": 276376.67652 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 172.41, "high": 173.2, "low": 163.07, "close": 166.65, "volume": 1937.449, "close_time": 1761649199999, "quote_volume": 323918.37446, "trades": 2783, "taker_buy_base": 877.911, "taker_buy_quote": 146684.4435 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 167.2, "high": 168.73, "low": 160.36, "close": 164.72, "volume": 881.125, "close_time": 1761652799999, "quote_volume": 145527.49439, "trades": 1684, "taker_buy_base": 281.314, "taker_buy_quote": 46474.3303 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 164.82, "high": 168.03, "low": 161.37, "close": 164.81, "volume": 912.462, "close_time": 1761656399999, "quote_volume": 149754.59479, "trades": 2237, "taker_buy_base": 358.856, "taker_buy_quote": 59049.50111 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 164.64, "high": 165.48, "low": 162.24, "close": 162.91, "volume": 587.098, "close_time": 1761659999999, "quote_volume": 96563.97149, "trades": 1637, "taker_buy_base": 456.925, "taker_buy_quote": 75177.28339 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 162.96, "high": 164.88, "low": 160.4, "close": 162.64, "volume": 809.805, "close_time": 1761663599999, "quote_volume": 131676.18788, "trades": 1677, "taker_buy_base": 457.863, "taker_buy_quote": 74559.95118 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 162.72, "high": 164.01, "low": 158.8, "close": 162.56, "volume": 837.059, "close_time": 1761667199999, "quote_volume": 134758.44994, "trades": 2121, "taker_buy_base": 354.546, "taker_buy_quote": 57264.79771 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 162.72, "high": 164.88, "low": 161.63, "close": 163.34, "volume": 465.195, "close_time": 1761670799999, "quote_volume": 75910.41341, "trades": 1258, "taker_buy_base": 310.868, "taker_buy_quote": 50704.3973 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 163.34, "high": 164.62, "low": 162.24, "close": 163.36, "volume": 333.484, "close_time": 1761674399999, "quote_volume": 54368.43326, "trades": 898, "taker_buy_base": 119.989, "taker_buy_quote": 19573.23174 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 163.43, "high": 167.22, "low": 163.17, "close": 165.53, "volume": 988.925, "close_time": 1761677999999, "quote_volume": 163013.69819, "trades": 1863, "taker_buy_base": 365.637, "taker_buy_quote": 60418.73243 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 165.56, "high": 169.47, "low": 165.0, "close": 167.16, "volume": 1045.234, "close_time": 1761681599999, "quote_volume": 174258.34517, "trades": 2233, "taker_buy_base": 409.968, "taker_buy_quote": 68798.87277 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 167.12, "high": 168.8, "low": 164.51, "close": 166.3, "volume": 710.204, "close_time": 1761685199999, "quote_volume": 118532.27128, "trades": 1464, "taker_buy_base": 447.08, "taker_buy_quote": 74823.10468 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 166.3, "high": 166.95, "low": 163.65, "close": 166.21, "volume": 498.888, "close_time": 1761688799999, "quote_volume": 82585.87667, "trades": 1247, "taker_buy_base": 130.028, "taker_buy_quote": 21545.38927 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 166.01, "high": 168.56, "low": 165.69, "close": 167.32, "volume": 463.37, "close_time": 1761692399999, "quote_volume": 77453.6412, "trades": 1573, "taker_buy_base": 370.975, "taker_buy_quote": 61990.9959 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 167.48, "high": 168.8, "low": 167.0, "close": 168.16, "volume": 156.844, "close_time": 1761695999999, "quote_volume": 26381.4192, "trades": 694, "taker_buy_base": 112.803, "taker_buy_quote": 18982.04478 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 168.12, "high": 172.43, "low": 166.34, "close": 167.31, "volume": 940.12, "close_time": 1761699599999, "quote_volume": 159084.45477, "trades": 2017, "taker_buy_base": 483.797, "taker_buy_quote": 81872.27267 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 167.31, "high": 168.97, "low": 165.43, "close": 165.88, "volume": 312.916, "close_time": 1761703199999, "quote_volume": 52280.9213, "trades": 908, "taker_buy_base": 175.046, "taker_buy_quote": 29269.2731 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 165.84, "high": 166.72, "low": 164.24, "close": 165.4, "volume": 229.101, "close_time": 1761706799999, "quote_volume": 37936.20011, "trades": 740, "taker_buy_base": 89.391, "taker_buy_quote": 14824.67071 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 165.64, "high": 166.28, "low": 162.08, "close": 164.03, "volume": 413.187, "close_time": 1761710399999, "quote_volume": 67843.04102, "trades": 1274, "taker_buy_base": 92.346, "taker_buy_quote": 15189.36558 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 164.05, "high": 165.76, "low": 161.87, "close": 161.96, "volume": 211.534, "close_time": 1761713999999, "quote_volume": 34515.18339, "trades": 773, "taker_buy_base": 58.456, "taker_buy_quote": 9543.21634 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 162.04, "high": 163.23, "low": 160.76, "close": 162.56, "volume": 235.831, "close_time": 1761717599999, "quote_volume": 38268.81456, "trades": 953, "taker_buy_base": 110.974, "taker_buy_quote": 18028.13412 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 162.6, "high": 173.6, "low": 159.93, "close": 161.91, "volume": 2551.04, "close_time": 1761721199999, "quote_volume": 426851.67701, "trades": 3961, "taker_buy_base": 1037.479, "taker_buy_quote": 173586.13935 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 161.73, "high": 161.74, "low": 148.41, "close": 148.95, "volume": 3075.087, "close_time": 1761724799999, "quote_volume": 469998.70931, "trades": 4940, "taker_buy_base": 1335.781, "taker_buy_quote": 203566.90893 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 148.48, "high": 153.0, "low": 146.72, "close": 150.95, "volume": 1124.023, "close_time": 1761728399999, "quote_volume": 168288.35178, "trades": 2280, "taker_buy_base": 740.377, "taker_buy_quote": 111023.72642 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 150.88, "high": 153.52, "low": 149.36, "close": 151.72, "volume": 574.885, "close_time": 1761731999999, "quote_volume": 87125.10704, "trades": 1242, "taker_buy_base": 376.183, "taker_buy_quote": 57012.12764 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 151.76, "high": 151.96, "low": 141.11, "close": 144.09, "volume": 1991.3, "close_time": 1761735599999, "quote_volume": 289485.56958, "trades": 3642, "taker_buy_base": 708.153, "taker_buy_quote": 102188.27085 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 143.72, "high": 146.47, "low": 140.79, "close": 143.94, "volume": 3251.184, "close_time": 1761739199999, "quote_volume": 470276.2992, "trades": 5724, "taker_buy_base": 2317.051, "taker_buy_quote": 335713.58819 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 143.93, "high": 145.77, "low": 140.9, "close": 143.44, "volume": 1047.969, "close_time": 1761742799999, "quote_volume": 150048.52511, "trades": 2425, "taker_buy_base": 565.822, "taker_buy_quote": 81193.02922 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 143.44, "high": 144.5, "low": 142.39, "close": 144.18, "volume": 418.144, "close_time": 1761746399999, "quote_volume": 59998.07079, "trades": 1068, "taker_buy_base": 209.544, "taker_buy_quote": 30121.3079 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 144.16, "high": 144.8, "low": 141.44, "close": 143.15, "volume": 794.298, "close_time": 1761749999999, "quote_volume": 113483.68973, "trades": 1474, "taker_buy_base": 466.065, "taker_buy_quote": 66578.26607 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 143.17, "high": 143.85, "low": 132.93, "close": 133.84, "volume": 2605.093, "close_time": 1761753599999, "quote_volume": 357498.8596, "trades": 3588, "taker_buy_base": 1373.242, "taker_buy_quote": 188074.69772 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 133.55, "high": 133.58, "low": 127.03, "close": 128.77, "volume": 3401.031, "close_time": 1761757199999, "quote_volume": 442457.53117, "trades": 3965, "taker_buy_base": 1650.785, "taker_buy_quote": 214666.01579 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 128.76, "high": 131.75, "low": 126.21, "close": 131.0, "volume": 1273.556, "close_time": 1761760799999, "quote_volume": 164284.99113, "trades": 2365, "taker_buy_base": 532.492, "taker_buy_quote": 68974.91483 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 130.84, "high": 133.28, "low": 126.39, "close": 130.88, "volume": 1812.772, "close_time": 1761764399999, "quote_volume": 234939.86968, "trades": 2795, "taker_buy_base": 738.644, "taker_buy_quote": 96028.39914 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 130.86, "high": 131.72, "low": 128.32, "close": 129.64, "volume": 1054.364, "close_time": 1761767999999, "quote_volume": 137117.51049, "trades": 2026, "taker_buy_base": 583.671, "taker_buy_quote": 75902.48048 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 129.78, "high": 130.35, "low": 127.24, "close": 128.62, "volume": 833.002, "close_time": 1761771599999, "quote_volume": 106995.29794, "trades": 1668, "taker_buy_base": 437.258, "taker_buy_quote": 56196.97514 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 128.77, "high": 130.74, "low": 128.42, "close": 129.99, "volume": 448.566, "close_time": 1761775199999, "quote_volume": 58134.17541, "trades": 1142, "taker_buy_base": 187.034, "taker_buy_quote": 24291.34529 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 130.04, "high": 132.56, "low": 127.65, "close": 129.81, "volume": 868.826, "close_time": 1761778799999, "quote_volume": 112510.24858, "trades": 1721, "taker_buy_base": 391.216, "taker_buy_quote": 50729.35122 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 129.76, "high": 134.24, "low": 128.46, "close": 130.18, "volume": 1361.899, "close_time": 1761782399999, "quote_volume": 179310.01644, "trades": 2020, "taker_buy_base": 606.842, "taker_buy_quote": 79877.87607 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 130.2, "high": 132.35, "low": 130.11, "close": 130.62, "volume": 554.074, "close_time": 1761785999999, "quote_volume": 72886.09655, "trades": 1208, "taker_buy_base": 281.325, "taker_buy_quote": 37031.83421 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 130.58, "high": 135.26, "low": 128.92, "close": 134.9, "volume": 1165.992, "close_time": 1761789599999, "quote_volume": 154287.12612, "trades": 2020, "taker_buy_base": 716.892, "taker_buy_quote": 94849.08523 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 134.91, "high": 135.84, "low": 130.11, "close": 131.16, "volume": 680.683, "close_time": 1761793199999, "quote_volume": 90392.97505, "trades": 1841, "taker_buy_base": 189.047, "taker_buy_quote": 25165.98416 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 131.14, "high": 132.04, "low": 122.07, "close": 125.44, "volume": 2580.368, "close_time": 1761796799999, "quote_volume": 326412.59757, "trades": 3544, "taker_buy_base": 1042.292, "taker_buy_quote": 131337.77367 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 125.28, "high": 126.95, "low": 118.68, "close": 120.57, "volume": 1796.457, "close_time": 1761800399999, "quote_volume": 220305.72923, "trades": 3143, "taker_buy_base": 468.498, "taker_buy_quote": 57736.7976 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 120.59, "high": 121.84, "low": 115.97, "close": 117.97, "volume": 3426.488, "close_time": 1761803999999, "quote_volume": 407811.60156, "trades": 3910, "taker_buy_base": 1503.938, "taker_buy_quote": 179586.98492 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 117.65, "high": 119.76, "low": 116.93, "close": 117.74, "volume": 1166.854, "close_time": 1761807599999, "quote_volume": 137707.75269, "trades": 2181, "taker_buy_base": 528.926, "taker_buy_quote": 62415.37652 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 117.72, "high": 118.6, "low": 115.64, "close": 116.69, "volume": 1177.328, "close_time": 1761811199999, "quote_volume": 137869.11852, "trades": 2040, "taker_buy_base": 546.311, "taker_buy_quote": 64019.97212 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 116.66, "high": 118.0, "low": 113.92, "close": 114.03, "volume": 2533.131, "close_time": 1761814799999, "quote_volume": 291776.89048, "trades": 3279, "taker_buy_base": 1221.461, "taker_buy_quote": 141210.74752 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 114.38, "high": 114.99, "low": 108.8, "close": 112.45, "volume": 11986.944, "close_time": 1761818399999, "quote_volume": 1343825.55532, "trades": 8409, "taker_buy_base": 2860.437, "taker_buy_quote": 320339.95475 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 112.2, "high": 115.34, "low": 106.77, "close": 111.78, "volume": 11427.985, "close_time": 1761821999999, "quote_volume": 1250879.01183, "trades": 9772, "taker_buy_base": 4364.289, "taker_buy_quote": 478099.698 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 111.68, "high": 111.91, "low": 102.7, "close": 103.51, "volume": 8806.035, "close_time": 1761825599999, "quote_volume": 939055.53481, "trades": 7504, "taker_buy_base": 3919.377, "taker_buy_quote": 416707.72727 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 103.55, "high": 115.75, "low": 99.62, "close": 103.41, "volume": 20119.016, "close_time": 1761829199999, "quote_volume": 2142890.56265, "trades": 16016, "taker_buy_base": 9341.628, "taker_buy_quote": 994713.13028 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 103.43, "high": 113.42, "low": 102.55, "close": 110.16, "volume": 6047.652, "close_time": 1761832799999, "quote_volume": 656257.29632, "trades": 7140, "taker_buy_base": 2975.568, "taker_buy_quote": 324627.50511 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 110.0, "high": 110.88, "low": 106.95, "close": 107.12, "volume": 2986.065, "close_time": 1761836399999, "quote_volume": 325520.87547, "trades": 3191, "taker_buy_base": 1983.134, "taker_buy_quote": 216280.66112 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 107.13, "high": 108.69, "low": 104.68, "close": 104.84, "volume": 1632.332, "close_time": 1761839999999, "quote_volume": 174874.88417, "trades": 2324, "taker_buy_base": 889.701, "taker_buy_quote": 95192.45022 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 104.82, "high": 108.46, "low": 99.85, "close": 107.72, "volume": 5232.526, "close_time": 1761843599999, "quote_volume": 542458.79744, "trades": 6288, "taker_buy_base": 2290.936, "taker_buy_quote": 238268.48856 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 108.0, "high": 108.0, "low": 103.31, "close": 105.16, "volume": 1006.688, "close_time": 1761847199999, "quote_volume": 106560.76606, "trades": 2051, "taker_buy_base": 505.702, "taker_buy_quote": 53674.37447 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 105.05, "high": 105.84, "low": 102.15, "close": 105.0, "volume": 2608.246, "close_time": 1761850799999, "quote_volume": 270454.59006, "trades": 3953, "taker_buy_base": 1001.21, "taker_buy_quote": 103618.83136 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 104.96, "high": 108.52, "low": 103.73, "close": 107.88, "volume": 1195.445, "close_time": 1761854399999, "quote_volume": 127218.87072, "trades": 2457, "taker_buy_base": 577.428, "taker_buy_quote": 61418.29192 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 107.84, "high": 107.92, "low": 103.84, "close": 104.37, "volume": 466.862, "close_time": 1761857999999, "quote_volume": 49221.14186, "trades": 1286, "taker_buy_base": 230.627, "taker_buy_quote": 24297.26758 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 104.36, "high": 105.08, "low": 101.24, "close": 102.49, "volume": 3882.818, "close_time": 1761861599999, "quote_volume": 397070.89417, "trades": 2120, "taker_buy_base": 672.94, "taker_buy_quote": 69023.67835 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 102.48, "high": 105.23, "low": 100.9, "close": 102.84, "volume": 1433.931, "close_time": 1761865199999, "quote_volume": 147547.4348, "trades": 2328, "taker_buy_base": 797.139, "taker_buy_quote": 82113.56334 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 102.81, "high": 105.78, "low": 99.61, "close": 104.61, "volume": 2580.614, "close_time": 1761868799999, "quote_volume": 263723.01988, "trades": 4009, "taker_buy_base": 1397.896, "taker_buy_quote": 143201.88077 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 104.66, "high": 105.08, "low": 102.2, "close": 104.45, "volume": 1980.401, "close_time": 1761872399999, "quote_volume": 205422.99763, "trades": 3079, "taker_buy_base": 999.677, "taker_buy_quote": 103566.0309 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 104.35, "high": 106.89, "low": 103.41, "close": 104.72, "volume": 787.878, "close_time": 1761875999999, "quote_volume": 82702.22603, "trades": 2228, "taker_buy_base": 517.767, "taker_buy_quote": 54258.85264 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 104.68, "high": 105.12, "low": 91.44, "close": 92.18, "volume": 9673.701, "close_time": 1761879599999, "quote_volume": 936403.10194, "trades": 7132, "taker_buy_base": 4580.616, "taker_buy_quote": 443941.5859 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 92.17, "high": 95.52, "low": 90.95, "close": 92.94, "volume": 3177.755, "close_time": 1761883199999, "quote_volume": 294573.59938, "trades": 5634, "taker_buy_base": 1494.99, "taker_buy_quote": 138701.38902 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 93.2, "high": 103.48, "low": 92.04, "close": 101.39, "volume": 3854.971, "close_time": 1761886799999, "quote_volume": 378384.23312, "trades": 5779, "taker_buy_base": 1805.491, "taker_buy_quote": 175493.27784 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 101.28, "high": 104.03, "low": 99.28, "close": 101.85, "volume": 3649.002, "close_time": 1761890399999, "quote_volume": 370491.36764, "trades": 5737, "taker_buy_base": 2001.695, "taker_buy_quote": 202934.30262 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 101.87, "high": 103.72, "low": 98.67, "close": 99.21, "volume": 1540.194, "close_time": 1761893999999, "quote_volume": 154442.86137, "trades": 3279, "taker_buy_base": 699.023, "taker_buy_quote": 70013.07941 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 99.12, "high": 100.56, "low": 95.96, "close": 97.12, "volume": 2658.869, "close_time": 1761897599999, "quote_volume": 261268.76182, "trades": 4425, "taker_buy_base": 831.376, "taker_buy_quote": 81186.41422 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 97.18, "high": 103.46, "low": 96.92, "close": 103.2, "volume": 1899.487, "close_time": 1761901199999, "quote_volume": 191266.93177, "trades": 4649, "taker_buy_base": 780.319, "taker_buy_quote": 78706.9052 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 103.24, "high": 103.3, "low": 95.45, "close": 100.4, "volume": 3596.768, "close_time": 1761904799999, "quote_volume": 350935.57851, "trades": 6193, "taker_buy_base": 1932.333, "taker_buy_quote": 188347.72806 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 100.47, "high": 100.48, "low": 97.6, "close": 98.38, "volume": 1348.188, "close_time": 1761908399999, "quote_volume": 133276.93878, "trades": 2335, "taker_buy_base": 576.049, "taker_buy_quote": 57052.81105 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 98.4, "high": 99.96, "low": 98.06, "close": 99.65, "volume": 1080.27, "close_time": 1761911999999, "quote_volume": 107023.88841, "trades": 2600, "taker_buy_base": 456.811, "taker_buy_quote": 45189.78141 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 99.66, "high": 99.75, "low": 96.64, "close": 97.03, "volume": 776.052, "close_time": 1761915599999, "quote_volume": 76042.52341, "trades": 1692, "taker_buy_base": 436.149, "taker_buy_quote": 42903.8016 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 97.21, "high": 98.04, "low": 92.63, "close": 95.4, "volume": 4145.59, "close_time": 1761919199999, "quote_volume": 395271.59309, "trades": 4926, "taker_buy_base": 1812.614, "taker_buy_quote": 173253.2629 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 95.36, "high": 99.5, "low": 94.8, "close": 98.86, "volume": 3446.83, "close_time": 1761922799999, "quote_volume": 332775.17378, "trades": 4150, "taker_buy_base": 1596.068, "taker_buy_quote": 154288.19137 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 98.77, "high": 98.92, "low": 92.4, "close": 93.28, "volume": 2190.778, "close_time": 1761926399999, "quote_volume": 208391.84297, "trades": 3917, "taker_buy_base": 725.979, "taker_buy_quote": 68711.33443 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 93.28, "high": 94.44, "low": 90.18, "close": 90.66, "volume": 2635.161, "close_time": 1761929999999, "quote_volume": 244280.01093, "trades": 4672, "taker_buy_base": 1236.364, "taker_buy_quote": 114416.29854 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 90.67, "high": 91.12, "low": 86.99, "close": 89.04, "volume": 5999.978, "close_time": 1761933599999, "quote_volume": 534775.52891, "trades": 7919, "taker_buy_base": 3219.288, "taker_buy_quote": 287461.02239 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 89.16, "high": 92.97, "low": 88.03, "close": 92.09, "volume": 1792.691, "close_time": 1761937199999, "quote_volume": 162179.44946, "trades": 3477, "taker_buy_base": 874.816, "taker_buy_quote": 79387.52853 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 92.12, "high": 93.7, "low": 91.42, "close": 93.5, "volume": 873.826, "close_time": 1761940799999, "quote_volume": 81332.01086, "trades": 1711, "taker_buy_base": 427.967, "taker_buy_quote": 39867.00044 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 93.52, "high": 94.82, "low": 92.26, "close": 92.6, "volume": 1127.551, "close_time": 1761944399999, "quote_volume": 105406.3492, "trades": 2119, "taker_buy_base": 624.667, "taker_buy_quote": 58440.30005 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 92.64, "high": 93.22, "low": 91.28, "close": 91.4, "volume": 396.623, "close_time": 1761947999999, "quote_volume": 36520.30821, "trades": 705, "taker_buy_base": 109.506, "taker_buy_quote": 10101.69006 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 91.48, "high": 93.56, "low": 91.15, "close": 93.24, "volume": 401.984, "close_time": 1761951599999, "quote_volume": 36994.05162, "trades": 928, "taker_buy_base": 233.731, "taker_buy_quote": 21538.77981 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 93.28, "high": 96.34, "low": 92.53, "close": 95.04, "volume": 1883.604, "close_time": 1761955199999, "quote_volume": 178875.74626, "trades": 2488, "taker_buy_base": 1213.043, "taker_buy_quote": 115058.48859 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 95.0, "high": 98.71, "low": 93.59, "close": 96.75, "volume": 1709.751, "close_time": 1761958799999, "quote_volume": 163913.67252, "trades": 2789, "taker_buy_base": 1039.707, "taker_buy_quote": 99828.69041 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 96.72, "high": 100.41, "low": 95.66, "close": 100.34, "volume": 1444.337, "close_time": 1761962399999, "quote_volume": 141103.38626, "trades": 3254, "taker_buy_base": 857.453, "taker_buy_quote": 83827.74296 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 100.32, "high": 107.82, "low": 98.4, "close": 101.12, "volume": 6231.762, "close_time": 1761965999999, "quote_volume": 643304.90169, "trades": 8271, "taker_buy_base": 3106.551, "taker_buy_quote": 320769.13151 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 101.4, "high": 105.69, "low": 100.28, "close": 105.24, "volume": 2320.077, "close_time": 1761969599999, "quote_volume": 240505.24799, "trades": 4630, "taker_buy_base": 1397.612, "taker_buy_quote": 144893.00537 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 105.26, "high": 105.28, "low": 96.12, "close": 97.68, "volume": 2486.357, "close_time": 1761973199999, "quote_volume": 250009.42521, "trades": 4940, "taker_buy_base": 1359.559, "taker_buy_quote": 136968.41504 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 97.62, "high": 98.29, "low": 94.32, "close": 97.58, "volume": 2236.589, "close_time": 1761976799999, "quote_volume": 215468.28698, "trades": 4004, "taker_buy_base": 1070.766, "taker_buy_quote": 103687.74037 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 97.32, "high": 97.52, "low": 93.57, "close": 94.97, "volume": 752.849, "close_time": 1761980399999, "quote_volume": 71278.64518, "trades": 2837, "taker_buy_base": 314.918, "taker_buy_quote": 29775.78582 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 94.98, "high": 96.07, "low": 94.35, "close": 94.75, "volume": 1797.693, "close_time": 1761983999999, "quote_volume": 170783.5226, "trades": 4110, "taker_buy_base": 908.92, "taker_buy_quote": 86388.35644 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 94.84, "high": 96.56, "low": 94.24, "close": 96.56, "volume": 620.044, "close_time": 1761987599999, "quote_volume": 58881.12366, "trades": 1819, "taker_buy_base": 296.102, "taker_buy_quote": 28161.89946 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 96.47, "high": 97.62, "low": 94.46, "close": 96.03, "volume": 1101.628, "close_time": 1761991199999, "quote_volume": 105430.35239, "trades": 2363, "taker_buy_base": 582.441, "taker_buy_quote": 55709.05019 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 96.02, "high": 96.5, "low": 94.8, "close": 95.46, "volume": 1206.068, "close_time": 1761994799999, "quote_volume": 115186.608, "trades": 2425, "taker_buy_base": 549.121, "taker_buy_quote": 52595.96987 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 95.34, "high": 95.34, "low": 92.01, "close": 93.08, "volume": 1194.328, "close_time": 1761998399999, "quote_volume": 110947.22759, "trades": 2415, "taker_buy_base": 716.719, "taker_buy_quote": 66599.90819 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 93.24, "high": 94.0, "low": 92.4, "close": 93.5, "volume": 837.484, "close_time": 1762001999999, "quote_volume": 78055.8439, "trades": 2205, "taker_buy_base": 436.295, "taker_buy_quote": 40660.30454 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 93.46, "high": 93.9, "low": 91.5, "close": 92.44, "volume": 718.47, "close_time": 1762005599999, "quote_volume": 66573.68017, "trades": 1651, "taker_buy_base": 350.177, "taker_buy_quote": 32480.96144 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 92.36, "high": 92.56, "low": 88.2, "close": 89.71, "volume": 1327.352, "close_time": 1762009199999, "quote_volume": 118857.66955, "trades": 2673, "taker_buy_base": 584.844, "taker_buy_quote": 52324.84476 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 89.9, "high": 90.52, "low": 87.09, "close": 88.8, "volume": 1974.546, "close_time": 1762012799999, "quote_volume": 174741.32707, "trades": 2954, "taker_buy_base": 880.949, "taker_buy_quote": 77802.77719 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 88.82, "high": 90.96, "low": 88.3, "close": 90.53, "volume": 1662.089, "close_time": 1762016399999, "quote_volume": 149071.87384, "trades": 2601, "taker_buy_base": 1001.359, "taker_buy_quote": 89725.33625 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 90.45, "high": 90.88, "low": 89.64, "close": 90.4, "volume": 523.904, "close_time": 1762019999999, "quote_volume": 47357.3121, "trades": 1182, "taker_buy_base": 206.689, "taker_buy_quote": 18671.76052 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 90.37, "high": 92.48, "low": 90.26, "close": 91.88, "volume": 1308.933, "close_time": 1762023599999, "quote_volume": 119681.43162, "trades": 2279, "taker_buy_base": 453.622, "taker_buy_quote": 41271.11988 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 91.88, "high": 92.66, "low": 91.47, "close": 92.0, "volume": 1774.471, "close_time": 1762027199999, "quote_volume": 163692.82243, "trades": 1921, "taker_buy_base": 527.246, "taker_buy_quote": 48496.5596 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 91.92, "high": 92.76, "low": 91.74, "close": 92.32, "volume": 609.429, "close_time": 1762030799999, "quote_volume": 56319.7472, "trades": 921, "taker_buy_base": 433.445, "taker_buy_quote": 40089.41131 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 92.38, "high": 94.7, "low": 92.38, "close": 93.28, "volume": 1315.168, "close_time": 1762034399999, "quote_volume": 123035.35759, "trades": 1762, "taker_buy_base": 445.078, "taker_buy_quote": 41727.10438 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 93.26, "high": 93.26, "low": 91.68, "close": 92.62, "volume": 922.091, "close_time": 1762037999999, "quote_volume": 85196.80054, "trades": 1375, "taker_buy_base": 483.082, "taker_buy_quote": 44666.25074 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 92.7, "high": 95.31, "low": 92.27, "close": 93.48, "volume": 2935.511, "close_time": 1762041599999, "quote_volume": 275854.38169, "trades": 3133, "taker_buy_base": 1390.902, "taker_buy_quote": 130610.01141 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 93.4, "high": 93.5, "low": 90.68, "close": 91.12, "volume": 938.152, "close_time": 1762045199999, "quote_volume": 86012.61156, "trades": 1426, "taker_buy_base": 433.117, "taker_buy_quote": 39786.15271 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 91.0, "high": 91.59, "low": 90.23, "close": 91.38, "volume": 384.428, "close_time": 1762048799999, "quote_volume": 34954.98781, "trades": 917, "taker_buy_base": 206.598, "taker_buy_quote": 18793.40039 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 91.3, "high": 93.38, "low": 91.02, "close": 91.64, "volume": 470.87, "close_time": 1762052399999, "quote_volume": 43380.46847, "trades": 1463, "taker_buy_base": 312.695, "taker_buy_quote": 28825.88779 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 91.58, "high": 92.22, "low": 90.73, "close": 91.38, "volume": 1032.539, "close_time": 1762055999999, "quote_volume": 94498.53402, "trades": 1948, "taker_buy_base": 313.46, "taker_buy_quote": 28667.98277 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 91.32, "high": 92.44, "low": 91.08, "close": 92.36, "volume": 132.516, "close_time": 1762059599999, "quote_volume": 12152.00087, "trades": 915, "taker_buy_base": 57.456, "taker_buy_quote": 5274.80858 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 92.38, "high": 92.74, "low": 89.52, "close": 90.22, "volume": 1268.624, "close_time": 1762063199999, "quote_volume": 115086.10205, "trades": 2324, "taker_buy_base": 781.927, "taker_buy_quote": 70990.32116 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 90.1, "high": 91.84, "low": 89.76, "close": 91.32, "volume": 787.037, "close_time": 1762066799999, "quote_volume": 71231.0962, "trades": 1679, "taker_buy_base": 432.164, "taker_buy_quote": 39057.46362 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 91.46, "high": 92.17, "low": 90.0, "close": 91.64, "volume": 611.413, "close_time": 1762070399999, "quote_volume": 55671.89477, "trades": 1317, "taker_buy_base": 142.469, "taker_buy_quote": 12982.89548 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 91.62, "high": 91.98, "low": 88.26, "close": 89.06, "volume": 969.036, "close_time": 1762073999999, "quote_volume": 87134.42475, "trades": 1723, "taker_buy_base": 622.441, "taker_buy_quote": 55894.39179 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 89.16, "high": 89.73, "low": 83.56, "close": 84.33, "volume": 3808.318, "close_time": 1762077599999, "quote_volume": 327446.34934, "trades": 4090, "taker_buy_base": 1772.011, "taker_buy_quote": 152015.69195 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 84.34, "high": 85.6, "low": 81.12, "close": 81.87, "volume": 2364.87, "close_time": 1762081199999, "quote_volume": 196723.33243, "trades": 3022, "taker_buy_base": 980.401, "taker_buy_quote": 81459.32067 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 81.85, "high": 84.99, "low": 81.65, "close": 84.88, "volume": 2438.74, "close_time": 1762084799999, "quote_volume": 203027.37505, "trades": 2369, "taker_buy_base": 1329.274, "taker_buy_quote": 110956.79478 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 84.84, "high": 85.4, "low": 81.67, "close": 82.35, "volume": 2491.181, "close_time": 1762088399999, "quote_volume": 206367.71697, "trades": 2775, "taker_buy_base": 1281.474, "taker_buy_quote": 106130.43603 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 82.3, "high": 83.04, "low": 81.79, "close": 82.45, "volume": 1184.812, "close_time": 1762091999999, "quote_volume": 97483.50877, "trades": 1384, "taker_buy_base": 467.942, "taker_buy_quote": 38566.26036 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 82.36, "high": 83.2, "low": 76.53, "close": 82.05, "volume": 5304.267, "close_time": 1762095599999, "quote_volume": 425524.26693, "trades": 4700, "taker_buy_base": 2417.235, "taker_buy_quote": 193968.37611 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 81.84, "high": 86.52, "low": 80.8, "close": 83.74, "volume": 3140.687, "close_time": 1762099199999, "quote_volume": 265733.14193, "trades": 3324, "taker_buy_base": 1797.311, "taker_buy_quote": 152584.22655 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 83.82, "high": 84.92, "low": 83.08, "close": 83.85, "volume": 1641.161, "close_time": 1762102799999, "quote_volume": 137934.26175, "trades": 2692, "taker_buy_base": 883.222, "taker_buy_quote": 74285.27564 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 83.86, "high": 85.36, "low": 83.34, "close": 85.08, "volume": 556.943, "close_time": 1762106399999, "quote_volume": 46886.15026, "trades": 1209, "taker_buy_base": 275.649, "taker_buy_quote": 23223.9845 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 85.08, "high": 85.48, "low": 83.56, "close": 83.92, "volume": 676.761, "close_time": 1762109999999, "quote_volume": 56919.20595, "trades": 1236, "taker_buy_base": 331.047, "taker_buy_quote": 27867.64642 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 83.88, "high": 84.41, "low": 82.32, "close": 83.5, "volume": 778.968, "close_time": 1762113599999, "quote_volume": 64768.77662, "trades": 1313, "taker_buy_base": 309.984, "taker_buy_quote": 25765.99927 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 83.5, "high": 84.28, "low": 83.1, "close": 83.94, "volume": 313.73, "close_time": 1762117199999, "quote_volume": 26293.51689, "trades": 777, "taker_buy_base": 127.034, "taker_buy_quote": 10656.27331 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 83.96, "high": 85.54, "low": 83.9, "close": 84.75, "volume": 346.19, "close_time": 1762120799999, "quote_volume": 29402.50284, "trades": 947, "taker_buy_base": 212.764, "taker_buy_quote": 18091.62144 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 84.83, "high": 85.24, "low": 83.39, "close": 84.05, "volume": 417.473, "close_time": 1762124399999, "quote_volume": 35227.73454, "trades": 570, "taker_buy_base": 140.127, "taker_buy_quote": 11806.23896 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 84.06, "high": 85.32, "low": 83.8, "close": 84.5, "volume": 555.069, "close_time": 1762127999999, "quote_volume": 46917.88756, "trades": 922, "taker_buy_base": 388.842, "taker_buy_quote": 32890.3641 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 84.44, "high": 84.74, "low": 81.96, "close": 82.21, "volume": 657.426, "close_time": 1762131599999, "quote_volume": 55043.61264, "trades": 1273, "taker_buy_base": 199.386, "taker_buy_quote": 16679.16159 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 82.05, "high": 83.1, "low": 79.7, "close": 79.96, "volume": 2446.842, "close_time": 1762135199999, "quote_volume": 198631.47141, "trades": 3442, "taker_buy_base": 996.285, "taker_buy_quote": 80914.8617 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 79.84, "high": 80.12, "low": 76.83, "close": 77.79, "volume": 2927.543, "close_time": 1762138799999, "quote_volume": 230032.21443, "trades": 4747, "taker_buy_base": 858.105, "taker_buy_quote": 67316.5185 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 77.84, "high": 78.72, "low": 75.3, "close": 76.87, "volume": 5680.869, "close_time": 1762142399999, "quote_volume": 436554.65906, "trades": 5230, "taker_buy_base": 2641.723, "taker_buy_quote": 202853.74414 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 76.9, "high": 77.6, "low": 74.34, "close": 75.35, "volume": 2338.504, "close_time": 1762145999999, "quote_volume": 176056.21523, "trades": 2777, "taker_buy_base": 1321.776, "taker_buy_quote": 99550.30067 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 75.38, "high": 75.97, "low": 73.11, "close": 74.43, "volume": 870.875, "close_time": 1762149599999, "quote_volume": 64838.39522, "trades": 1381, "taker_buy_base": 436.792, "taker_buy_quote": 32408.30116 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 74.39, "high": 75.83, "low": 74.32, "close": 75.44, "volume": 961.079, "close_time": 1762153199999, "quote_volume": 72026.39446, "trades": 1581, "taker_buy_base": 638.487, "taker_buy_quote": 47885.60763 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 75.43, "high": 75.45, "low": 73.94, "close": 74.2, "volume": 1017.983, "close_time": 1762156799999, "quote_volume": 75959.75581, "trades": 973, "taker_buy_base": 562.556, "taker_buy_quote": 42005.34158 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 74.33, "high": 75.02, "low": 71.6, "close": 72.53, "volume": 3585.159, "close_time": 1762160399999, "quote_volume": 261189.52387, "trades": 3357, "taker_buy_base": 791.741, "taker_buy_quote": 57984.19906 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 72.82, "high": 139.0, "low": 62.82, "close": 66.96, "volume": 57753.603, "close_time": 1762163999999, "quote_volume": 4990655.37791, "trades": 24068, "taker_buy_base": 24555.419, "taker_buy_quote": 2161290.13655 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 67.33, "high": 70.73, "low": 56.63, "close": 60.8, "volume": 21948.738, "close_time": 1762167599999, "quote_volume": 1371166.69407, "trades": 6707, "taker_buy_base": 7964.832, "taker_buy_quote": 502392.86871 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 60.86, "high": 62.5, "low": 56.84, "close": 59.03, "volume": 7941.558, "close_time": 1762171199999, "quote_volume": 473761.60056, "trades": 3931, "taker_buy_base": 3331.5, "taker_buy_quote": 199045.23694 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 59.11, "high": 60.2, "low": 56.32, "close": 58.35, "volume": 6501.99, "close_time": 1762174799999, "quote_volume": 378825.96403, "trades": 3786, "taker_buy_base": 2367.571, "taker_buy_quote": 138516.98424 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 58.35, "high": 63.05, "low": 56.93, "close": 62.87, "volume": 4594.53, "close_time": 1762178399999, "quote_volume": 273795.4623, "trades": 2858, "taker_buy_base": 2322.697, "taker_buy_quote": 139592.60053 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 62.87, "high": 71.9, "low": 59.0, "close": 70.79, "volume": 11464.516, "close_time": 1762181999999, "quote_volume": 742517.05164, "trades": 6362, "taker_buy_base": 5523.456, "taker_buy_quote": 360716.37863 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 71.11, "high": 74.28, "low": 63.01, "close": 69.28, "volume": 12529.618, "close_time": 1762185599999, "quote_volume": 882187.34028, "trades": 5238, "taker_buy_base": 5646.2, "taker_buy_quote": 399154.40426 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 69.04, "high": 69.54, "low": 66.43, "close": 67.51, "volume": 4576.645, "close_time": 1762189199999, "quote_volume": 310901.62121, "trades": 3617, "taker_buy_base": 2338.066, "taker_buy_quote": 159498.38197 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 67.49, "high": 68.32, "low": 65.68, "close": 66.88, "volume": 5252.34, "close_time": 1762192799999, "quote_volume": 351465.07797, "trades": 4178, "taker_buy_base": 2291.486, "taker_buy_quote": 152884.66476 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 66.92, "high": 66.92, "low": 63.29, "close": 64.4, "volume": 4834.814, "close_time": 1762196399999, "quote_volume": 313811.66501, "trades": 4711, "taker_buy_base": 2580.464, "taker_buy_quote": 167888.49103 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 64.39, "high": 65.16, "low": 63.7, "close": 64.35, "volume": 2206.345, "close_time": 1762199999999, "quote_volume": 142003.32684, "trades": 2930, "taker_buy_base": 1036.982, "taker_buy_quote": 66839.38985 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 64.34, "high": 65.12, "low": 63.52, "close": 64.38, "volume": 1391.837, "close_time": 1762203599999, "quote_volume": 89339.64869, "trades": 2104, "taker_buy_base": 691.698, "taker_buy_quote": 44402.53027 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 64.36, "high": 64.83, "low": 61.81, "close": 62.35, "volume": 4442.773, "close_time": 1762207199999, "quote_volume": 280078.27256, "trades": 3468, "taker_buy_base": 2667.362, "taker_buy_quote": 168072.82816 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 62.35, "high": 63.73, "low": 60.21, "close": 60.79, "volume": 2533.825, "close_time": 1762210799999, "quote_volume": 156142.60127, "trades": 2004, "taker_buy_base": 1380.498, "taker_buy_quote": 84826.93387 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 60.8, "high": 62.42, "low": 59.09, "close": 59.8, "volume": 3666.825, "close_time": 1762214399999, "quote_volume": 222048.42068, "trades": 3377, "taker_buy_base": 1578.4, "taker_buy_quote": 95660.90529 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 59.8, "high": 61.41, "low": 57.0, "close": 61.03, "volume": 3168.977, "close_time": 1762217999999, "quote_volume": 188236.86604, "trades": 3226, "taker_buy_base": 1645.376, "taker_buy_quote": 97968.57716 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 61.01, "high": 61.22, "low": 58.31, "close": 58.48, "volume": 2106.481, "close_time": 1762221599999, "quote_volume": 125822.20134, "trades": 2573, "taker_buy_base": 1264.278, "taker_buy_quote": 75551.51778 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 58.4, "high": 65.0, "low": 58.12, "close": 58.58, "volume": 4930.508, "close_time": 1762225199999, "quote_volume": 293462.48286, "trades": 3596, "taker_buy_base": 2711.444, "taker_buy_quote": 161167.57817 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 58.62, "high": 59.68, "low": 58.38, "close": 59.16, "volume": 1147.96, "close_time": 1762228799999, "quote_volume": 67750.10185, "trades": 2210, "taker_buy_base": 446.546, "taker_buy_quote": 26368.33858 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 59.28, "high": 60.98, "low": 56.65, "close": 56.98, "volume": 1784.952, "close_time": 1762232399999, "quote_volume": 105169.12939, "trades": 2240, "taker_buy_base": 1040.214, "taker_buy_quote": 61319.77764 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 56.97, "high": 57.1, "low": 50.1, "close": 50.81, "volume": 7747.965, "close_time": 1762235999999, "quote_volume": 414867.5426, "trades": 6373, "taker_buy_base": 2882.684, "taker_buy_quote": 154487.50156 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 50.83, "high": 51.73, "low": 47.79, "close": 49.4, "volume": 6491.719, "close_time": 1762239599999, "quote_volume": 325354.22847, "trades": 4206, "taker_buy_base": 2637.891, "taker_buy_quote": 132701.56053 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 49.32, "high": 50.22, "low": 47.48, "close": 47.74, "volume": 2654.245, "close_time": 1762243199999, "quote_volume": 128750.70112, "trades": 2574, "taker_buy_base": 1140.14, "taker_buy_quote": 55299.61147 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 47.74, "high": 51.44, "low": 47.62, "close": 49.88, "volume": 3282.474, "close_time": 1762246799999, "quote_volume": 162300.60447, "trades": 3281, "taker_buy_base": 1622.649, "taker_buy_quote": 80513.61199 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 49.77, "high": 55.73, "low": 49.02, "close": 52.72, "volume": 14013.024, "close_time": 1762250399999, "quote_volume": 729746.33982, "trades": 6707, "taker_buy_base": 7302.616, "taker_buy_quote": 381100.7515 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 52.88, "high": 84.07, "low": 51.17, "close": 82.77, "volume": 36119.023, "close_time": 1762253999999, "quote_volume": 2413949.33078, "trades": 14027, "taker_buy_base": 18247.388, "taker_buy_quote": 1223767.66125 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 82.78, "high": 125.25, "low": 79.81, "close": 90.23, "volume": 57875.095, "close_time": 1762257599999, "quote_volume": 5644812.28933, "trades": 38010, "taker_buy_base": 29104.406, "taker_buy_quote": 2852697.24205 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 90.0, "high": 92.2, "low": 69.72, "close": 73.25, "volume": 32467.601, "close_time": 1762261199999, "quote_volume": 2452608.04961, "trades": 18261, "taker_buy_base": 16715.878, "taker_buy_quote": 1262378.31253 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 73.23, "high": 83.51, "low": 71.7, "close": 78.0, "volume": 32039.931, "close_time": 1762264799999, "quote_volume": 2517804.18439, "trades": 16056, "taker_buy_base": 17365.714, "taker_buy_quote": 1365406.63351 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 78.12, "high": 87.61, "low": 74.6, "close": 83.85, "volume": 23540.276, "close_time": 1762268399999, "quote_volume": 1869251.6829, "trades": 10908, "taker_buy_base": 13497.501, "taker_buy_quote": 1071198.8035 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 83.96, "high": 86.64, "low": 79.11, "close": 82.32, "volume": 7592.19, "close_time": 1762271999999, "quote_volume": 630530.59575, "trades": 3087, "taker_buy_base": 4101.299, "taker_buy_quote": 341372.22464 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 82.4, "high": 83.88, "low": 76.94, "close": 77.38, "volume": 4457.489, "close_time": 1762275599999, "quote_volume": 354114.21613, "trades": 2571, "taker_buy_base": 1922.423, "taker_buy_quote": 153314.01705 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 77.45, "high": 83.1, "low": 76.72, "close": 81.12, "volume": 5112.382, "close_time": 1762279199999, "quote_volume": 413969.93412, "trades": 2154, "taker_buy_base": 2696.842, "taker_buy_quote": 218939.18364 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 81.39, "high": 93.3, "low": 79.53, "close": 91.31, "volume": 10217.639, "close_time": 1762282799999, "quote_volume": 905077.27079, "trades": 4144, "taker_buy_base": 5877.034, "taker_buy_quote": 521849.37302 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 91.37, "high": 110.78, "low": 91.33, "close": 110.45, "volume": 17946.3, "close_time": 1762286399999, "quote_volume": 1810471.68093, "trades": 8119, "taker_buy_base": 9408.698, "taker_buy_quote": 951665.70045 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 110.09, "high": 115.68, "low": 96.57, "close": 101.75, "volume": 14989.442, "close_time": 1762289999999, "quote_volume": 1581707.85482, "trades": 6254, "taker_buy_base": 7133.62, "taker_buy_quote": 755866.71552 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 101.65, "high": 107.02, "low": 93.06, "close": 95.46, "volume": 9439.759, "close_time": 1762293599999, "quote_volume": 936641.0751, "trades": 4564, "taker_buy_base": 4621.188, "taker_buy_quote": 459772.96197 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 95.55, "high": 101.93, "low": 93.61, "close": 97.25, "volume": 4155.965, "close_time": 1762297199999, "quote_volume": 405713.29183, "trades": 2493, "taker_buy_base": 2246.521, "taker_buy_quote": 219300.14653 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 97.43, "high": 113.0, "low": 97.43, "close": 106.43, "volume": 10602.138, "close_time": 1762300799999, "quote_volume": 1127406.7684, "trades": 7923, "taker_buy_base": 6762.318, "taker_buy_quote": 720337.82306 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 106.21, "high": 106.21, "low": 97.08, "close": 99.4, "volume": 3904.788, "close_time": 1762304399999, "quote_volume": 392053.83892, "trades": 2515, "taker_buy_base": 1137.105, "taker_buy_quote": 114592.86774 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 99.45, "high": 102.26, "low": 90.83, "close": 97.43, "volume": 2997.105, "close_time": 1762307999999, "quote_volume": 291153.26788, "trades": 2373, "taker_buy_base": 1617.823, "taker_buy_quote": 157934.39092 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 97.92, "high": 104.29, "low": 97.88, "close": 103.08, "volume": 2040.727, "close_time": 1762311599999, "quote_volume": 206967.73566, "trades": 1694, "taker_buy_base": 1047.981, "taker_buy_quote": 106573.52399 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 102.87, "high": 107.16, "low": 98.04, "close": 99.05, "volume": 1746.559, "close_time": 1762315199999, "quote_volume": 177862.42606, "trades": 1640, "taker_buy_base": 1073.679, "taker_buy_quote": 109566.19694 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 99.08, "high": 101.51, "low": 95.93, "close": 100.44, "volume": 1285.029, "close_time": 1762318799999, "quote_volume": 127206.3719, "trades": 1539, "taker_buy_base": 729.686, "taker_buy_quote": 72447.29536 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 100.44, "high": 110.16, "low": 100.2, "close": 108.26, "volume": 1678.57, "close_time": 1762322399999, "quote_volume": 177131.63461, "trades": 2064, "taker_buy_base": 1233.219, "taker_buy_quote": 130415.54826 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 107.96, "high": 134.62, "low": 105.68, "close": 123.22, "volume": 12482.89, "close_time": 1762325999999, "quote_volume": 1545710.21821, "trades": 6593, "taker_buy_base": 6945.091, "taker_buy_quote": 858617.18422 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 124.0, "high": 143.6, "low": 121.32, "close": 129.03, "volume": 13701.69, "close_time": 1762329599999, "quote_volume": 1841736.10365, "trades": 5799, "taker_buy_base": 7553.397, "taker_buy_quote": 1017314.60822 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 129.24, "high": 135.7, "low": 123.35, "close": 134.33, "volume": 7240.151, "close_time": 1762333199999, "quote_volume": 939000.24998, "trades": 4134, "taker_buy_base": 4274.473, "taker_buy_quote": 555317.00691 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 134.61, "high": 136.7, "low": 123.5, "close": 127.72, "volume": 4114.117, "close_time": 1762336799999, "quote_volume": 531683.44583, "trades": 3286, "taker_buy_base": 1891.919, "taker_buy_quote": 245971.68815 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 127.52, "high": 132.39, "low": 121.83, "close": 130.08, "volume": 4898.35, "close_time": 1762340399999, "quote_volume": 625724.9187, "trades": 3182, "taker_buy_base": 2905.728, "taker_buy_quote": 372924.32769 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 129.92, "high": 133.0, "low": 124.39, "close": 129.35, "volume": 3390.174, "close_time": 1762343999999, "quote_volume": 435500.48839, "trades": 3389, "taker_buy_base": 1650.672, "taker_buy_quote": 211902.89762 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 129.67, "high": 137.2, "low": 127.04, "close": 132.03, "volume": 3026.73, "close_time": 1762347599999, "quote_volume": 401280.6394, "trades": 3346, "taker_buy_base": 1653.657, "taker_buy_quote": 219590.61017 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 131.96, "high": 167.78, "low": 131.96, "close": 164.8, "volume": 15090.564, "close_time": 1762351199999, "quote_volume": 2302660.75984, "trades": 8855, "taker_buy_base": 8599.518, "taker_buy_quote": 1312445.82546 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 164.9, "high": 174.49, "low": 161.19, "close": 169.14, "volume": 11367.085, "close_time": 1762354799999, "quote_volume": 1914848.2925, "trades": 7122, "taker_buy_base": 6002.384, "taker_buy_quote": 1014756.37267 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 169.65, "high": 194.54, "low": 167.73, "close": 175.53, "volume": 11937.713, "close_time": 1762358399999, "quote_volume": 2169618.6178, "trades": 7842, "taker_buy_base": 6549.604, "taker_buy_quote": 1186745.03496 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 175.68, "high": 190.0, "low": 169.74, "close": 183.59, "volume": 6246.61, "close_time": 1762361999999, "quote_volume": 1124997.57826, "trades": 3989, "taker_buy_base": 3420.774, "taker_buy_quote": 617730.21786 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 184.0, "high": 220.17, "low": 177.01, "close": 209.61, "volume": 13795.937, "close_time": 1762365599999, "quote_volume": 2824509.9901, "trades": 8871, "taker_buy_base": 8365.894, "taker_buy_quote": 1714997.76447 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 209.52, "high": 215.23, "low": 186.24, "close": 203.59, "volume": 8841.373, "close_time": 1762369199999, "quote_volume": 1818667.31727, "trades": 6424, "taker_buy_base": 4420.962, "taker_buy_quote": 912048.30924 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 203.72, "high": 252.2, "low": 203.72, "close": 236.84, "volume": 18631.146, "close_time": 1762372799999, "quote_volume": 4339941.26542, "trades": 11822, "taker_buy_base": 9789.323, "taker_buy_quote": 2277677.06696 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 237.43, "high": 267.82, "low": 229.18, "close": 245.6, "volume": 14550.439, "close_time": 1762376399999, "quote_volume": 3646280.22769, "trades": 10594, "taker_buy_base": 7288.374, "taker_buy_quote": 1829016.48351 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 245.23, "high": 263.87, "low": 240.48, "close": 252.6, "volume": 7104.244, "close_time": 1762379999999, "quote_volume": 1781803.80123, "trades": 7119, "taker_buy_base": 3962.353, "taker_buy_quote": 994532.4675 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 253.5, "high": 272.58, "low": 240.8, "close": 260.15, "volume": 10024.47, "close_time": 1762383599999, "quote_volume": 2574883.03425, "trades": 9452, "taker_buy_base": 5508.902, "taker_buy_quote": 1415083.63353 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 260.4, "high": 272.23, "low": 246.44, "close": 259.91, "volume": 7207.331, "close_time": 1762387199999, "quote_volume": 1872457.52107, "trades": 8853, "taker_buy_base": 4418.383, "taker_buy_quote": 1148171.48616 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 260.31, "high": 265.2, "low": 240.91, "close": 247.89, "volume": 5452.557, "close_time": 1762390799999, "quote_volume": 1384650.09593, "trades": 12022, "taker_buy_base": 3006.538, "taker_buy_quote": 764050.242 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 247.66, "high": 252.18, "low": 220.84, "close": 235.95, "volume": 8259.245, "close_time": 1762394399999, "quote_volume": 1957333.17985, "trades": 15871, "taker_buy_base": 4350.502, "taker_buy_quote": 1034500.96394 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 235.8, "high": 236.91, "low": 205.13, "close": 206.19, "volume": 4544.917, "close_time": 1762397999999, "quote_volume": 984062.55785, "trades": 11944, "taker_buy_base": 2137.594, "taker_buy_quote": 462723.21769 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 206.2, "high": 242.09, "low": 202.22, "close": 229.5, "volume": 5052.092, "close_time": 1762401599999, "quote_volume": 1111235.70761, "trades": 12400, "taker_buy_base": 2981.361, "taker_buy_quote": 656245.48076 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 228.6, "high": 241.14, "low": 218.94, "close": 233.97, "volume": 2702.049, "close_time": 1762405199999, "quote_volume": 625742.32885, "trades": 10087, "taker_buy_base": 1445.694, "taker_buy_quote": 336702.5609 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 233.98, "high": 239.7, "low": 207.21, "close": 213.25, "volume": 2421.455, "close_time": 1762408799999, "quote_volume": 528454.39429, "trades": 12072, "taker_buy_base": 1155.734, "taker_buy_quote": 252344.48276 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 213.99, "high": 237.93, "low": 204.42, "close": 226.67, "volume": 7142.14, "close_time": 1762412399999, "quote_volume": 1607084.82812, "trades": 12629, "taker_buy_base": 3894.059, "taker_buy_quote": 877992.22411 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 227.3, "high": 231.19, "low": 217.2, "close": 223.5, "volume": 2371.793, "close_time": 1762415999999, "quote_volume": 532220.94299, "trades": 8133, "taker_buy_base": 1202.778, "taker_buy_quote": 270629.79588 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 223.58, "high": 229.2, "low": 209.94, "close": 212.64, "volume": 2527.811, "close_time": 1762419599999, "quote_volume": 550555.63093, "trades": 6169, "taker_buy_base": 1145.531, "taker_buy_quote": 249285.22154 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 212.96, "high": 234.25, "low": 210.0, "close": 225.66, "volume": 3615.877, "close_time": 1762423199999, "quote_volume": 815868.68783, "trades": 10177, "taker_buy_base": 2191.986, "taker_buy_quote": 494998.53036 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 225.91, "high": 270.9, "low": 224.19, "close": 257.9, "volume": 7708.969, "close_time": 1762426799999, "quote_volume": 1926553.90306, "trades": 16272, "taker_buy_base": 4295.573, "taker_buy_quote": 1067218.85952 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 257.7, "high": 261.95, "low": 217.61, "close": 231.94, "volume": 7205.585, "close_time": 1762430399999, "quote_volume": 1717615.29198, "trades": 15908, "taker_buy_base": 3871.247, "taker_buy_quote": 925805.28956 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 231.59, "high": 244.99, "low": 230.11, "close": 234.56, "volume": 4722.439, "close_time": 1762433999999, "quote_volume": 1122035.57252, "trades": 8077, "taker_buy_base": 2385.798, "taker_buy_quote": 568623.12383 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 234.85, "high": 240.64, "low": 230.21, "close": 238.7, "volume": 3025.883, "close_time": 1762437599999, "quote_volume": 713249.67919, "trades": 10345, "taker_buy_base": 1944.287, "taker_buy_quote": 458084.42653 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 238.7, "high": 252.33, "low": 225.3, "close": 231.8, "volume": 4399.933, "close_time": 1762441199999, "quote_volume": 1059992.53991, "trades": 12098, "taker_buy_base": 2691.819, "taker_buy_quote": 650524.86942 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 231.89, "high": 235.5, "low": 186.17, "close": 190.25, "volume": 9903.327, "close_time": 1762444799999, "quote_volume": 2058295.20772, "trades": 19791, "taker_buy_base": 5192.02, "taker_buy_quote": 1082683.51037 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 190.32, "high": 209.44, "low": 179.36, "close": 205.1, "volume": 10125.066, "close_time": 1762448399999, "quote_volume": 1999797.95164, "trades": 18887, "taker_buy_base": 5663.534, "taker_buy_quote": 1121147.36059 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 205.28, "high": 223.8, "low": 192.43, "close": 204.6, "volume": 6340.5, "close_time": 1762451999999, "quote_volume": 1331037.43255, "trades": 13862, "taker_buy_base": 3388.448, "taker_buy_quote": 710699.54448 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 204.72, "high": 216.27, "low": 200.51, "close": 209.17, "volume": 2453.149, "close_time": 1762455599999, "quote_volume": 509656.96175, "trades": 10232, "taker_buy_base": 1561.761, "taker_buy_quote": 324583.06275 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 208.7, "high": 211.0, "low": 202.17, "close": 207.41, "volume": 1184.25, "close_time": 1762459199999, "quote_volume": 243469.58347, "trades": 5018, "taker_buy_base": 647.833, "taker_buy_quote": 133506.75115 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 207.53, "high": 214.1, "low": 201.14, "close": 211.87, "volume": 1042.721, "close_time": 1762462799999, "quote_volume": 214888.88151, "trades": 6333, "taker_buy_base": 345.78, "taker_buy_quote": 71433.51843 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 211.71, "high": 213.8, "low": 197.65, "close": 205.8, "volume": 1630.894, "close_time": 1762466399999, "quote_volume": 335145.61393, "trades": 7304, "taker_buy_base": 1024.556, "taker_buy_quote": 211259.50822 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 205.7, "high": 215.24, "low": 199.12, "close": 205.58, "volume": 1578.882, "close_time": 1762469999999, "quote_volume": 323855.08869, "trades": 5491, "taker_buy_base": 932.304, "taker_buy_quote": 191359.60544 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 205.51, "high": 216.03, "low": 200.19, "close": 210.6, "volume": 2514.339, "close_time": 1762473599999, "quote_volume": 525114.13712, "trades": 13529, "taker_buy_base": 1548.496, "taker_buy_quote": 324125.63768 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 210.0, "high": 222.6, "low": 201.78, "close": 210.5, "volume": 4699.545, "close_time": 1762477199999, "quote_volume": 986919.2215, "trades": 20975, "taker_buy_base": 3377.529, "taker_buy_quote": 708609.36514 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 211.0, "high": 213.08, "low": 191.94, "close": 195.8, "volume": 3159.705, "close_time": 1762480799999, "quote_volume": 630115.38019, "trades": 13277, "taker_buy_base": 1739.151, "taker_buy_quote": 347064.39771 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 196.0, "high": 198.85, "low": 185.0, "close": 188.85, "volume": 1424.533, "close_time": 1762484399999, "quote_volume": 272635.82769, "trades": 7180, "taker_buy_base": 702.438, "taker_buy_quote": 134550.90781 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 188.87, "high": 194.88, "low": 185.28, "close": 187.47, "volume": 1557.911, "close_time": 1762487999999, "quote_volume": 294973.18316, "trades": 11955, "taker_buy_base": 943.355, "taker_buy_quote": 178714.59909 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 187.28, "high": 187.28, "low": 174.69, "close": 178.28, "volume": 5974.232, "close_time": 1762491599999, "quote_volume": 1079805.0525, "trades": 24306, "taker_buy_base": 4770.649, "taker_buy_quote": 862319.2456 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 178.43, "high": 186.07, "low": 178.08, "close": 183.04, "volume": 3314.398, "close_time": 1762495199999, "quote_volume": 607113.60016, "trades": 19142, "taker_buy_base": 2415.39, "taker_buy_quote": 442273.89965 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 183.11, "high": 183.11, "low": 169.0, "close": 175.99, "volume": 2525.33, "close_time": 1762498799999, "quote_volume": 444281.90124, "trades": 8683, "taker_buy_base": 1387.794, "taker_buy_quote": 244698.36177 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 175.92, "high": 183.65, "low": 170.56, "close": 179.85, "volume": 1539.863, "close_time": 1762502399999, "quote_volume": 271487.34271, "trades": 3465, "taker_buy_base": 732.635, "taker_buy_quote": 129618.35156 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 179.28, "high": 180.54, "low": 171.75, "close": 174.72, "volume": 958.321, "close_time": 1762505999999, "quote_volume": 167314.6782, "trades": 3166, "taker_buy_base": 513.238, "taker_buy_quote": 89525.08264 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 174.44, "high": 183.82, "low": 174.0, "close": 175.21, "volume": 961.23, "close_time": 1762509599999, "quote_volume": 172443.23583, "trades": 4896, "taker_buy_base": 482.136, "taker_buy_quote": 86720.94029 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 175.2, "high": 177.84, "low": 148.9, "close": 153.64, "volume": 5139.334, "close_time": 1762513199999, "quote_volume": 813116.71758, "trades": 11434, "taker_buy_base": 1900.061, "taker_buy_quote": 300816.34644 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 153.75, "high": 155.39, "low": 146.35, "close": 147.44, "volume": 2864.621, "close_time": 1762516799999, "quote_volume": 430006.15086, "trades": 7945, "taker_buy_base": 1368.504, "taker_buy_quote": 206741.10784 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 147.6, "high": 151.14, "low": 143.17, "close": 147.33, "volume": 1973.124, "close_time": 1762520399999, "quote_volume": 289836.88353, "trades": 6287, "taker_buy_base": 1089.675, "taker_buy_quote": 160323.77848 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 147.37, "high": 159.45, "low": 145.48, "close": 155.37, "volume": 3519.479, "close_time": 1762523999999, "quote_volume": 541145.68312, "trades": 10021, "taker_buy_base": 1937.216, "taker_buy_quote": 297264.97 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 155.46, "high": 171.08, "low": 150.21, "close": 171.08, "volume": 2494.487, "close_time": 1762527599999, "quote_volume": 392933.96604, "trades": 7986, "taker_buy_base": 1249.381, "taker_buy_quote": 198484.26547 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 171.08, "high": 171.84, "low": 158.08, "close": 163.94, "volume": 3242.34, "close_time": 1762531199999, "quote_volume": 531167.06679, "trades": 8692, "taker_buy_base": 2102.867, "taker_buy_quote": 344911.48008 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 163.52, "high": 178.22, "low": 159.54, "close": 169.75, "volume": 3821.67, "close_time": 1762534799999, "quote_volume": 646410.55781, "trades": 11680, "taker_buy_base": 1718.528, "taker_buy_quote": 291107.21947 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 169.73, "high": 178.26, "low": 164.99, "close": 172.22, "volume": 2478.083, "close_time": 1762538399999, "quote_volume": 425465.52127, "trades": 7187, "taker_buy_base": 1061.834, "taker_buy_quote": 182674.93228 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 172.11, "high": 177.71, "low": 163.22, "close": 165.58, "volume": 4021.223, "close_time": 1762541999999, "quote_volume": 682784.1522, "trades": 12123, "taker_buy_base": 1825.209, "taker_buy_quote": 308939.08041 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 165.58, "high": 166.4, "low": 159.71, "close": 162.8, "volume": 1768.498, "close_time": 1762545599999, "quote_volume": 289888.69554, "trades": 7359, "taker_buy_base": 877.665, "taker_buy_quote": 144089.8615 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 162.88, "high": 163.67, "low": 155.69, "close": 159.64, "volume": 2754.504, "close_time": 1762549199999, "quote_volume": 442350.78358, "trades": 12347, "taker_buy_base": 1503.237, "taker_buy_quote": 241540.36092 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 159.41, "high": 161.25, "low": 157.04, "close": 157.96, "volume": 1461.327, "close_time": 1762552799999, "quote_volume": 232078.50092, "trades": 6372, "taker_buy_base": 797.15, "taker_buy_quote": 126733.71593 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 157.98, "high": 160.36, "low": 156.0, "close": 159.45, "volume": 440.207, "close_time": 1762556399999, "quote_volume": 69611.54097, "trades": 2143, "taker_buy_base": 284.194, "taker_buy_quote": 45058.48784 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 159.16, "high": 161.2, "low": 154.69, "close": 158.39, "volume": 1561.759, "close_time": 1762559999999, "quote_volume": 245708.6759, "trades": 6379, "taker_buy_base": 953.16, "taker_buy_quote": 150072.05789 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 158.16, "high": 160.0, "low": 152.77, "close": 157.68, "volume": 1313.845, "close_time": 1762563599999, "quote_volume": 205805.95026, "trades": 7789, "taker_buy_base": 831.296, "taker_buy_quote": 130805.6696 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 157.76, "high": 164.68, "low": 157.76, "close": 161.52, "volume": 1247.775, "close_time": 1762567199999, "quote_volume": 202843.5526, "trades": 5895, "taker_buy_base": 759.058, "taker_buy_quote": 123437.67937 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 161.48, "high": 163.68, "low": 157.28, "close": 158.96, "volume": 917.479, "close_time": 1762570799999, "quote_volume": 147454.48666, "trades": 3286, "taker_buy_base": 581.437, "taker_buy_quote": 93556.50535 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 158.98, "high": 160.32, "low": 138.47, "close": 139.18, "volume": 5159.682, "close_time": 1762574399999, "quote_volume": 751534.8769, "trades": 15077, "taker_buy_base": 2882.3, "taker_buy_quote": 418732.21427 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 139.18, "high": 140.64, "low": 133.44, "close": 134.21, "volume": 2748.897, "close_time": 1762577999999, "quote_volume": 377244.51039, "trades": 11743, "taker_buy_base": 1552.795, "taker_buy_quote": 213240.54261 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 134.48, "high": 137.79, "low": 131.34, "close": 131.85, "volume": 1889.958, "close_time": 1762581599999, "quote_volume": 253773.56386, "trades": 11711, "taker_buy_base": 1086.521, "taker_buy_quote": 146333.12042 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 131.71, "high": 133.38, "low": 125.86, "close": 126.68, "volume": 3001.528, "close_time": 1762585199999, "quote_volume": 387226.65118, "trades": 10237, "taker_buy_base": 1830.673, "taker_buy_quote": 236016.65444 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 126.72, "high": 133.64, "low": 118.32, "close": 130.28, "volume": 6353.375, "close_time": 1762588799999, "quote_volume": 795889.66162, "trades": 16522, "taker_buy_base": 2873.404, "taker_buy_quote": 359892.6134 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 129.63, "high": 137.17, "low": 127.59, "close": 134.12, "volume": 6904.801, "close_time": 1762592399999, "quote_volume": 915553.88464, "trades": 22184, "taker_buy_base": 3322.459, "taker_buy_quote": 442716.69684 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 134.12, "high": 135.74, "low": 129.32, "close": 130.64, "volume": 3406.664, "close_time": 1762595999999, "quote_volume": 448569.9306, "trades": 10390, "taker_buy_base": 1656.234, "taker_buy_quote": 218581.85987 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 130.6, "high": 131.2, "low": 125.28, "close": 126.84, "volume": 1164.731, "close_time": 1762599599999, "quote_volume": 149142.8474, "trades": 5715, "taker_buy_base": 580.626, "taker_buy_quote": 74639.65143 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 126.8, "high": 142.4, "low": 125.6, "close": 138.89, "volume": 8319.348, "close_time": 1762603199999, "quote_volume": 1134450.12912, "trades": 22598, "taker_buy_base": 4765.293, "taker_buy_quote": 653522.87378 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 138.59, "high": 139.0, "low": 130.56, "close": 135.44, "volume": 1602.157, "close_time": 1762606799999, "quote_volume": 216406.40312, "trades": 7484, "taker_buy_base": 1055.418, "taker_buy_quote": 143111.01667 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 135.29, "high": 137.6, "low": 128.48, "close": 129.21, "volume": 1483.825, "close_time": 1762610399999, "quote_volume": 196347.53992, "trades": 5860, "taker_buy_base": 845.781, "taker_buy_quote": 111847.6995 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 128.91, "high": 131.04, "low": 125.38, "close": 127.07, "volume": 1997.221, "close_time": 1762613999999, "quote_volume": 256978.3966, "trades": 6318, "taker_buy_base": 654.661, "taker_buy_quote": 84455.46382 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 127.3, "high": 129.48, "low": 116.41, "close": 122.88, "volume": 6517.496, "close_time": 1762617599999, "quote_volume": 798071.26082, "trades": 21251, "taker_buy_base": 3756.688, "taker_buy_quote": 460634.39318 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 122.97, "high": 130.0, "low": 122.9, "close": 129.29, "volume": 1791.142, "close_time": 1762621199999, "quote_volume": 227238.41423, "trades": 6412, "taker_buy_base": 1016.053, "taker_buy_quote": 129220.06245 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 128.82, "high": 134.02, "low": 128.36, "close": 129.64, "volume": 3602.442, "close_time": 1762624799999, "quote_volume": 470819.79791, "trades": 9889, "taker_buy_base": 1752.802, "taker_buy_quote": 229014.86712 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 129.65, "high": 134.25, "low": 126.88, "close": 131.7, "volume": 1079.928, "close_time": 1762628399999, "quote_volume": 140271.13728, "trades": 5540, "taker_buy_base": 681.837, "taker_buy_quote": 88663.67597 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 131.44, "high": 132.24, "low": 127.76, "close": 130.64, "volume": 973.227, "close_time": 1762631999999, "quote_volume": 126536.9668, "trades": 4701, "taker_buy_base": 706.59, "taker_buy_quote": 91953.78355 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 130.6, "high": 131.25, "low": 127.08, "close": 128.72, "volume": 1168.395, "close_time": 1762635599999, "quote_volume": 150727.88569, "trades": 5207, "taker_buy_base": 712.956, "taker_buy_quote": 91905.67806 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 128.86, "high": 132.28, "low": 127.32, "close": 131.52, "volume": 1404.978, "close_time": 1762639199999, "quote_volume": 182237.60153, "trades": 4571, "taker_buy_base": 912.981, "taker_buy_quote": 118506.26495 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 131.52, "high": 134.47, "low": 129.07, "close": 129.86, "volume": 1743.911, "close_time": 1762642799999, "quote_volume": 228819.46453, "trades": 2741, "taker_buy_base": 784.795, "taker_buy_quote": 102930.70938 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 129.86, "high": 129.96, "low": 127.12, "close": 127.33, "volume": 742.32, "close_time": 1762646399999, "quote_volume": 95138.77325, "trades": 3063, "taker_buy_base": 462.097, "taker_buy_quote": 59226.02108 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 127.47, "high": 128.68, "low": 123.88, "close": 124.6, "volume": 609.226, "close_time": 1762649999999, "quote_volume": 76795.26173, "trades": 3622, "taker_buy_base": 287.294, "taker_buy_quote": 36269.02198 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 124.68, "high": 137.92, "low": 123.1, "close": 137.28, "volume": 1333.884, "close_time": 1762653599999, "quote_volume": 175411.80501, "trades": 5298, "taker_buy_base": 663.513, "taker_buy_quote": 86783.85195 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 136.96, "high": 148.34, "low": 132.18, "close": 136.28, "volume": 5042.003, "close_time": 1762657199999, "quote_volume": 701552.26554, "trades": 10637, "taker_buy_base": 3069.843, "taker_buy_quote": 428376.32538 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 136.32, "high": 145.02, "low": 131.52, "close": 143.59, "volume": 3231.787, "close_time": 1762660799999, "quote_volume": 451605.32401, "trades": 10767, "taker_buy_base": 2006.131, "taker_buy_quote": 280612.79147 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 143.44, "high": 157.0, "low": 139.13, "close": 154.06, "volume": 4166.459, "close_time": 1762664399999, "quote_volume": 612356.67751, "trades": 11437, "taker_buy_base": 2351.959, "taker_buy_quote": 345988.57525 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 153.6, "high": 160.2, "low": 143.68, "close": 144.32, "volume": 3603.407, "close_time": 1762667999999, "quote_volume": 543024.98636, "trades": 6652, "taker_buy_base": 2062.014, "taker_buy_quote": 310877.26706 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 144.31, "high": 159.08, "low": 141.45, "close": 158.4, "volume": 5229.564, "close_time": 1762671599999, "quote_volume": 801306.89703, "trades": 9495, "taker_buy_base": 2970.182, "taker_buy_quote": 455430.50416 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 157.82, "high": 173.28, "low": 151.38, "close": 168.17, "volume": 10852.851, "close_time": 1762675199999, "quote_volume": 1759486.71146, "trades": 17915, "taker_buy_base": 5265.672, "taker_buy_quote": 855409.07993 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 168.16, "high": 171.69, "low": 157.68, "close": 163.99, "volume": 8968.064, "close_time": 1762678799999, "quote_volume": 1477647.81, "trades": 16001, "taker_buy_base": 4577.366, "taker_buy_quote": 754390.53986 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 164.45, "high": 178.0, "low": 156.68, "close": 171.46, "volume": 11866.357, "close_time": 1762682399999, "quote_volume": 2007447.93292, "trades": 17171, "taker_buy_base": 6565.868, "taker_buy_quote": 1111488.49483 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 171.46, "high": 188.5, "low": 165.6, "close": 185.8, "volume": 14620.826, "close_time": 1762685999999, "quote_volume": 2568770.71353, "trades": 22016, "taker_buy_base": 8477.117, "taker_buy_quote": 1491252.67657 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 185.78, "high": 197.99, "low": 179.44, "close": 193.35, "volume": 13012.753, "close_time": 1762689599999, "quote_volume": 2444371.36458, "trades": 21273, "taker_buy_base": 7810.127, "taker_buy_quote": 1470865.1552 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 193.47, "high": 217.33, "low": 189.44, "close": 209.14, "volume": 21254.18, "close_time": 1762693199999, "quote_volume": 4369201.80533, "trades": 28212, "taker_buy_base": 12184.303, "taker_buy_quote": 2504496.84621 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 208.56, "high": 211.43, "low": 183.09, "close": 196.7, "volume": 17469.211, "close_time": 1762696799999, "quote_volume": 3409761.90339, "trades": 24459, "taker_buy_base": 9036.021, "taker_buy_quote": 1765814.35118 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 197.01, "high": 198.0, "low": 162.13, "close": 162.98, "volume": 15285.698, "close_time": 1762700399999, "quote_volume": 2764878.97154, "trades": 21006, "taker_buy_base": 7882.003, "taker_buy_quote": 1434236.32683 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 163.41, "high": 173.52, "low": 157.46, "close": 158.44, "volume": 7843.816, "close_time": 1762703999999, "quote_volume": 1309008.00233, "trades": 8208, "taker_buy_base": 3962.614, "taker_buy_quote": 662224.15333 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 158.8, "high": 168.48, "low": 154.1, "close": 168.13, "volume": 5501.907, "close_time": 1762707599999, "quote_volume": 885938.10915, "trades": 5353, "taker_buy_base": 2969.015, "taker_buy_quote": 479930.92065 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 168.07, "high": 173.64, "low": 164.8, "close": 169.27, "volume": 5467.412, "close_time": 1762711199999, "quote_volume": 927186.06919, "trades": 7357, "taker_buy_base": 2871.027, "taker_buy_quote": 487887.95287 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 169.21, "high": 177.77, "low": 166.88, "close": 173.41, "volume": 3219.672, "close_time": 1762714799999, "quote_volume": 556072.90415, "trades": 3993, "taker_buy_base": 1880.324, "taker_buy_quote": 325285.72114 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 173.76, "high": 176.43, "low": 161.56, "close": 172.23, "volume": 8011.174, "close_time": 1762718399999, "quote_volume": 1367500.04502, "trades": 5702, "taker_buy_base": 4091.765, "taker_buy_quote": 700954.77652 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 171.98, "high": 186.08, "low": 171.82, "close": 180.42, "volume": 9772.034, "close_time": 1762721999999, "quote_volume": 1764954.54966, "trades": 7553, "taker_buy_base": 4862.571, "taker_buy_quote": 876916.46365 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 180.36, "high": 181.31, "low": 172.37, "close": 173.82, "volume": 6378.17, "close_time": 1762725599999, "quote_volume": 1118675.76045, "trades": 5314, "taker_buy_base": 3415.7, "taker_buy_quote": 599769.16042 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 173.76, "high": 177.38, "low": 170.67, "close": 172.85, "volume": 3101.822, "close_time": 1762729199999, "quote_volume": 539601.17622, "trades": 2917, "taker_buy_base": 1749.826, "taker_buy_quote": 305093.0797 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 173.0, "high": 173.36, "low": 163.97, "close": 165.68, "volume": 2088.689, "close_time": 1762732799999, "quote_volume": 351731.5371, "trades": 2828, "taker_buy_base": 1024.11, "taker_buy_quote": 172662.04021 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 165.84, "high": 171.92, "low": 161.62, "close": 171.27, "volume": 2619.013, "close_time": 1762736399999, "quote_volume": 435588.53832, "trades": 2932, "taker_buy_base": 1203.428, "taker_buy_quote": 199816.47594 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 171.27, "high": 171.93, "low": 159.09, "close": 161.48, "volume": 2584.654, "close_time": 1762739999999, "quote_volume": 428367.61341, "trades": 3555, "taker_buy_base": 1011.672, "taker_buy_quote": 167761.94288 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 161.48, "high": 169.23, "low": 155.04, "close": 156.48, "volume": 1904.484, "close_time": 1762743599999, "quote_volume": 307590.63356, "trades": 2804, "taker_buy_base": 929.711, "taker_buy_quote": 151075.22232 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 156.65, "high": 159.68, "low": 153.6, "close": 159.64, "volume": 1204.627, "close_time": 1762747199999, "quote_volume": 188819.11074, "trades": 2056, "taker_buy_base": 565.103, "taker_buy_quote": 89004.28953 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 159.36, "high": 170.98, "low": 158.4, "close": 169.64, "volume": 2152.416, "close_time": 1762750799999, "quote_volume": 354801.14555, "trades": 2863, "taker_buy_base": 997.967, "taker_buy_quote": 164335.90483 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 169.45, "high": 183.63, "low": 167.47, "close": 174.88, "volume": 6466.272, "close_time": 1762754399999, "quote_volume": 1136697.7933, "trades": 5781, "taker_buy_base": 2905.127, "taker_buy_quote": 508625.75663 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 174.7, "high": 179.76, "low": 171.2, "close": 172.68, "volume": 2800.018, "close_time": 1762757999999, "quote_volume": 491169.58769, "trades": 3433, "taker_buy_base": 1445.008, "taker_buy_quote": 253111.17142 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 172.89, "high": 175.0, "low": 164.3, "close": 168.19, "volume": 3473.822, "close_time": 1762761599999, "quote_volume": 588013.02485, "trades": 2904, "taker_buy_base": 2001.364, "taker_buy_quote": 339105.62253 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 168.6, "high": 173.26, "low": 162.83, "close": 163.5, "volume": 2121.946, "close_time": 1762765199999, "quote_volume": 355014.57548, "trades": 2585, "taker_buy_base": 1031.932, "taker_buy_quote": 173084.7042 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 163.5, "high": 167.49, "low": 162.32, "close": 164.0, "volume": 1157.673, "close_time": 1762768799999, "quote_volume": 190693.50621, "trades": 2028, "taker_buy_base": 656.692, "taker_buy_quote": 108453.22692 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 163.92, "high": 169.8, "low": 159.25, "close": 160.69, "volume": 1771.004, "close_time": 1762772399999, "quote_volume": 290369.31403, "trades": 2296, "taker_buy_base": 823.096, "taker_buy_quote": 134952.24875 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 160.66, "high": 168.4, "low": 159.44, "close": 165.84, "volume": 1458.818, "close_time": 1762775999999, "quote_volume": 240629.79928, "trades": 2114, "taker_buy_base": 680.247, "taker_buy_quote": 112438.83414 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 165.8, "high": 170.0, "low": 162.24, "close": 166.13, "volume": 1168.366, "close_time": 1762779599999, "quote_volume": 194564.38597, "trades": 2312, "taker_buy_base": 680.681, "taker_buy_quote": 113594.37414 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 165.91, "high": 167.8, "low": 155.68, "close": 158.88, "volume": 3736.555, "close_time": 1762783199999, "quote_volume": 597997.0826, "trades": 3379, "taker_buy_base": 1550.732, "taker_buy_quote": 248176.67628 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 158.86, "high": 159.36, "low": 151.1, "close": 153.3, "volume": 3349.161, "close_time": 1762786799999, "quote_volume": 518540.78914, "trades": 2487, "taker_buy_base": 1475.71, "taker_buy_quote": 228947.7594 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 153.3, "high": 158.66, "low": 152.26, "close": 153.66, "volume": 3727.458, "close_time": 1762790399999, "quote_volume": 581121.93541, "trades": 2796, "taker_buy_base": 1731.041, "taker_buy_quote": 269830.60185 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 153.48, "high": 156.4, "low": 143.13, "close": 144.3, "volume": 3847.856, "close_time": 1762793999999, "quote_volume": 572819.40749, "trades": 3738, "taker_buy_base": 1752.818, "taker_buy_quote": 261501.82133 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 144.71, "high": 149.75, "low": 144.59, "close": 147.4, "volume": 1474.315, "close_time": 1762797599999, "quote_volume": 217237.14901, "trades": 2763, "taker_buy_base": 748.704, "taker_buy_quote": 110378.08903 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 148.17, "high": 156.58, "low": 147.13, "close": 154.78, "volume": 1785.964, "close_time": 1762801199999, "quote_volume": 272368.9584, "trades": 2665, "taker_buy_base": 1114.825, "taker_buy_quote": 170567.86759 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 154.81, "high": 159.23, "low": 153.27, "close": 154.98, "volume": 1984.932, "close_time": 1762804799999, "quote_volume": 309956.79412, "trades": 2338, "taker_buy_base": 1080.234, "taker_buy_quote": 168803.92389 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 155.0, "high": 160.61, "low": 153.91, "close": 157.64, "volume": 1300.277, "close_time": 1762808399999, "quote_volume": 203896.16376, "trades": 2511, "taker_buy_base": 750.173, "taker_buy_quote": 117698.2806 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 157.66, "high": 159.2, "low": 152.47, "close": 154.14, "volume": 1610.767, "close_time": 1762811999999, "quote_volume": 250135.60386, "trades": 2271, "taker_buy_base": 646.671, "taker_buy_quote": 100587.34815 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 154.16, "high": 167.9, "low": 151.76, "close": 161.98, "volume": 3642.254, "close_time": 1762815599999, "quote_volume": 582986.4659, "trades": 3620, "taker_buy_base": 1956.055, "taker_buy_quote": 313876.87481 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 162.04, "high": 162.2, "low": 156.76, "close": 157.12, "volume": 1664.564, "close_time": 1762819199999, "quote_volume": 263813.07021, "trades": 1860, "taker_buy_base": 1166.43, "taker_buy_quote": 184546.9894 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 156.88, "high": 166.37, "low": 155.8, "close": 163.35, "volume": 1519.958, "close_time": 1762822799999, "quote_volume": 241965.84145, "trades": 1968, "taker_buy_base": 917.812, "taker_buy_quote": 146244.944 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 163.54, "high": 166.9, "low": 156.14, "close": 156.81, "volume": 1389.201, "close_time": 1762826399999, "quote_volume": 226031.82472, "trades": 2161, "taker_buy_base": 578.641, "taker_buy_quote": 94380.68466 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 156.72, "high": 163.44, "low": 154.66, "close": 162.96, "volume": 759.016, "close_time": 1762829999999, "quote_volume": 121472.90932, "trades": 1583, "taker_buy_base": 449.171, "taker_buy_quote": 71900.76 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 162.79, "high": 165.12, "low": 160.45, "close": 163.44, "volume": 416.947, "close_time": 1762833599999, "quote_volume": 68008.89632, "trades": 1100, "taker_buy_base": 220.748, "taker_buy_quote": 36051.36177 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 163.19, "high": 166.27, "low": 157.89, "close": 159.87, "volume": 804.818, "close_time": 1762837199999, "quote_volume": 129946.148, "trades": 1884, "taker_buy_base": 353.191, "taker_buy_quote": 57264.90112 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 159.87, "high": 160.56, "low": 155.38, "close": 156.2, "volume": 1043.35, "close_time": 1762840799999, "quote_volume": 163963.08672, "trades": 1946, "taker_buy_base": 634.143, "taker_buy_quote": 99640.00054 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 156.28, "high": 159.23, "low": 153.79, "close": 158.4, "volume": 755.42, "close_time": 1762844399999, "quote_volume": 118191.72609, "trades": 2518, "taker_buy_base": 430.016, "taker_buy_quote": 67276.11143 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 158.24, "high": 160.98, "low": 144.27, "close": 153.0, "volume": 2476.493, "close_time": 1762847999999, "quote_volume": 376618.07441, "trades": 4400, "taker_buy_base": 1054.124, "taker_buy_quote": 160521.42125 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 153.06, "high": 156.81, "low": 149.2, "close": 152.07, "volume": 1036.666, "close_time": 1762851599999, "quote_volume": 158892.04436, "trades": 3400, "taker_buy_base": 557.54, "taker_buy_quote": 85503.24933 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 152.08, "high": 153.7, "low": 149.25, "close": 150.22, "volume": 348.639, "close_time": 1762855199999, "quote_volume": 52863.60303, "trades": 2536, "taker_buy_base": 159.778, "taker_buy_quote": 24168.33648 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 150.22, "high": 158.08, "low": 150.0, "close": 153.62, "volume": 1393.835, "close_time": 1762858799999, "quote_volume": 214823.20211, "trades": 2728, "taker_buy_base": 583.177, "taker_buy_quote": 89839.79797 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 153.64, "high": 156.72, "low": 152.6, "close": 155.36, "volume": 1122.735, "close_time": 1762862399999, "quote_volume": 173759.74696, "trades": 1899, "taker_buy_base": 672.985, "taker_buy_quote": 104227.93626 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 155.66, "high": 156.09, "low": 152.73, "close": 154.65, "volume": 468.462, "close_time": 1762865999999, "quote_volume": 72651.35106, "trades": 1305, "taker_buy_base": 262.634, "taker_buy_quote": 40742.38093 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 154.65, "high": 155.72, "low": 150.6, "close": 151.12, "volume": 766.692, "close_time": 1762869599999, "quote_volume": 117298.10247, "trades": 1900, "taker_buy_base": 401.759, "taker_buy_quote": 61551.56938 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 151.12, "high": 157.12, "low": 147.32, "close": 156.95, "volume": 1948.177, "close_time": 1762873199999, "quote_volume": 297670.15032, "trades": 2408, "taker_buy_base": 899.837, "taker_buy_quote": 138174.2041 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 156.59, "high": 170.97, "low": 155.06, "close": 168.84, "volume": 6435.095, "close_time": 1762876799999, "quote_volume": 1047684.90951, "trades": 4425, "taker_buy_base": 2822.666, "taker_buy_quote": 460830.34862 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 168.5, "high": 176.26, "low": 155.38, "close": 162.3, "volume": 7295.827, "close_time": 1762880399999, "quote_volume": 1198630.27406, "trades": 5338, "taker_buy_base": 3280.221, "taker_buy_quote": 541287.75781 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 162.21, "high": 162.21, "low": 158.31, "close": 158.72, "volume": 1147.885, "close_time": 1762883999999, "quote_volume": 183495.72911, "trades": 1986, "taker_buy_base": 570.7, "taker_buy_quote": 91356.77604 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 158.92, "high": 162.99, "low": 157.43, "close": 159.76, "volume": 1293.214, "close_time": 1762887599999, "quote_volume": 208117.8502, "trades": 1844, "taker_buy_base": 758.257, "taker_buy_quote": 122073.97846 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 159.8, "high": 160.72, "low": 156.48, "close": 157.0, "volume": 1655.843, "close_time": 1762891199999, "quote_volume": 262101.26973, "trades": 2094, "taker_buy_base": 640.882, "taker_buy_quote": 101640.87405 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 157.2, "high": 158.99, "low": 155.36, "close": 156.34, "volume": 616.769, "close_time": 1762894799999, "quote_volume": 96731.45729, "trades": 1219, "taker_buy_base": 319.523, "taker_buy_quote": 50182.3654 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 156.34, "high": 160.24, "low": 156.34, "close": 157.93, "volume": 1879.661, "close_time": 1762898399999, "quote_volume": 297319.21361, "trades": 2250, "taker_buy_base": 1373.487, "taker_buy_quote": 217303.95817 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 157.92, "high": 158.65, "low": 154.08, "close": 154.84, "volume": 3109.518, "close_time": 1762901999999, "quote_volume": 486473.95089, "trades": 2005, "taker_buy_base": 1291.326, "taker_buy_quote": 202707.1207 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 154.8, "high": 156.3, "low": 152.21, "close": 153.65, "volume": 757.039, "close_time": 1762905599999, "quote_volume": 116451.23802, "trades": 3000, "taker_buy_base": 384.057, "taker_buy_quote": 59066.28826 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 153.76, "high": 156.32, "low": 150.37, "close": 151.37, "volume": 1027.278, "close_time": 1762909199999, "quote_volume": 157148.55221, "trades": 4096, "taker_buy_base": 338.469, "taker_buy_quote": 51798.8664 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 151.48, "high": 155.42, "low": 151.42, "close": 154.11, "volume": 576.797, "close_time": 1762912799999, "quote_volume": 88724.8652, "trades": 2127, "taker_buy_base": 296.923, "taker_buy_quote": 45656.21823 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 154.0, "high": 156.56, "low": 151.96, "close": 154.04, "volume": 688.449, "close_time": 1762916399999, "quote_volume": 106458.36463, "trades": 2539, "taker_buy_base": 478.132, "taker_buy_quote": 74065.55984 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 154.03, "high": 157.6, "low": 153.16, "close": 156.25, "volume": 533.871, "close_time": 1762919999999, "quote_volume": 83154.47553, "trades": 1950, "taker_buy_base": 317.791, "taker_buy_quote": 49521.33017 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 156.13, "high": 157.96, "low": 155.2, "close": 157.78, "volume": 385.061, "close_time": 1762923599999, "quote_volume": 60293.59416, "trades": 1700, "taker_buy_base": 272.878, "taker_buy_quote": 42721.41874 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 157.74, "high": 166.8, "low": 157.4, "close": 163.02, "volume": 2549.55, "close_time": 1762927199999, "quote_volume": 416250.12765, "trades": 5483, "taker_buy_base": 1721.569, "taker_buy_quote": 281470.47316 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 162.8, "high": 170.68, "low": 161.6, "close": 167.68, "volume": 2645.076, "close_time": 1762930799999, "quote_volume": 441008.79703, "trades": 6002, "taker_buy_base": 1082.676, "taker_buy_quote": 180781.19811 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 167.67, "high": 172.99, "low": 163.51, "close": 165.66, "volume": 3604.642, "close_time": 1762934399999, "quote_volume": 603412.54442, "trades": 6916, "taker_buy_base": 2071.374, "taker_buy_quote": 346566.76937 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 166.13, "high": 174.52, "low": 165.0, "close": 168.09, "volume": 3190.255, "close_time": 1762937999999, "quote_volume": 541597.09327, "trades": 6943, "taker_buy_base": 1846.73, "taker_buy_quote": 313991.54178 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 168.04, "high": 168.04, "low": 161.01, "close": 161.1, "volume": 1184.631, "close_time": 1762941599999, "quote_volume": 194443.95533, "trades": 4135, "taker_buy_base": 576.492, "taker_buy_quote": 94847.10928 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 161.07, "high": 166.24, "low": 160.2, "close": 165.2, "volume": 2300.388, "close_time": 1762945199999, "quote_volume": 375645.92227, "trades": 5473, "taker_buy_base": 1310.495, "taker_buy_quote": 213601.76776 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 165.19, "high": 166.56, "low": 162.5, "close": 164.56, "volume": 1036.035, "close_time": 1762948799999, "quote_volume": 170776.22273, "trades": 4183, "taker_buy_base": 399.194, "taker_buy_quote": 65799.0497 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 164.55, "high": 167.28, "low": 160.18, "close": 161.2, "volume": 1016.188, "close_time": 1762952399999, "quote_volume": 165530.91798, "trades": 4304, "taker_buy_base": 352.788, "taker_buy_quote": 57494.99917 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 161.2, "high": 165.78, "low": 159.51, "close": 165.19, "volume": 1292.214, "close_time": 1762955999999, "quote_volume": 210453.09952, "trades": 2662, "taker_buy_base": 713.539, "taker_buy_quote": 116267.92452 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 165.03, "high": 175.91, "low": 164.46, "close": 169.33, "volume": 8508.966, "close_time": 1762959599999, "quote_volume": 1467459.13738, "trades": 13227, "taker_buy_base": 4744.822, "taker_buy_quote": 818433.19227 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 169.29, "high": 177.84, "low": 167.86, "close": 169.32, "volume": 5877.256, "close_time": 1762963199999, "quote_volume": 1016036.17995, "trades": 10643, "taker_buy_base": 3157.877, "taker_buy_quote": 547741.49257 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 169.52, "high": 176.26, "low": 163.92, "close": 165.52, "volume": 5073.361, "close_time": 1762966799999, "quote_volume": 869746.02475, "trades": 9001, "taker_buy_base": 2689.398, "taker_buy_quote": 461749.4603 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 165.72, "high": 171.48, "low": 162.85, "close": 167.68, "volume": 3505.337, "close_time": 1762970399999, "quote_volume": 587441.36504, "trades": 7329, "taker_buy_base": 1917.005, "taker_buy_quote": 322310.08855 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 167.62, "high": 170.56, "low": 166.61, "close": 167.8, "volume": 1147.742, "close_time": 1762973999999, "quote_volume": 193491.55588, "trades": 3413, "taker_buy_base": 730.888, "taker_buy_quote": 123345.60176 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 167.76, "high": 175.92, "low": 167.4, "close": 173.37, "volume": 3279.738, "close_time": 1762977599999, "quote_volume": 568158.13222, "trades": 6395, "taker_buy_base": 1963.55, "taker_buy_quote": 340308.13661 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 173.38, "high": 175.12, "low": 169.84, "close": 173.35, "volume": 1577.213, "close_time": 1762981199999, "quote_volume": 272580.14174, "trades": 4170, "taker_buy_base": 921.656, "taker_buy_quote": 159230.4825 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 173.68, "high": 175.48, "low": 170.4, "close": 170.96, "volume": 1442.153, "close_time": 1762984799999, "quote_volume": 249022.76764, "trades": 2374, "taker_buy_base": 675.719, "taker_buy_quote": 116690.17266 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 171.2, "high": 172.04, "low": 167.67, "close": 168.85, "volume": 996.669, "close_time": 1762988399999, "quote_volume": 169400.44752, "trades": 2435, "taker_buy_base": 445.345, "taker_buy_quote": 75639.60203 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 168.85, "high": 172.96, "low": 166.0, "close": 167.61, "volume": 1706.793, "close_time": 1762991999999, "quote_volume": 288955.54999, "trades": 3064, "taker_buy_base": 1040.552, "taker_buy_quote": 175992.26311 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 167.58, "high": 168.89, "low": 161.51, "close": 164.74, "volume": 2323.778, "close_time": 1762995599999, "quote_volume": 383022.67735, "trades": 5535, "taker_buy_base": 858.617, "taker_buy_quote": 141911.02627 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 164.57, "high": 166.97, "low": 162.16, "close": 164.2, "volume": 1351.211, "close_time": 1762999199999, "quote_volume": 222637.40863, "trades": 4552, "taker_buy_base": 808.6, "taker_buy_quote": 133099.00574 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 164.21, "high": 168.78, "low": 163.68, "close": 165.32, "volume": 920.645, "close_time": 1763002799999, "quote_volume": 153305.19597, "trades": 2204, "taker_buy_base": 509.298, "taker_buy_quote": 85271.34712 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 165.52, "high": 169.55, "low": 163.92, "close": 165.81, "volume": 596.7, "close_time": 1763006399999, "quote_volume": 99623.02494, "trades": 3173, "taker_buy_base": 345.569, "taker_buy_quote": 57739.0638 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 165.68, "high": 166.72, "low": 160.83, "close": 163.52, "volume": 845.445, "close_time": 1763009999999, "quote_volume": 137877.10864, "trades": 4282, "taker_buy_base": 398.074, "taker_buy_quote": 65074.05412 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 163.48, "high": 166.7, "low": 161.37, "close": 166.41, "volume": 531.985, "close_time": 1763013599999, "quote_volume": 87491.05429, "trades": 3339, "taker_buy_base": 258.239, "taker_buy_quote": 42566.20152 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 166.44, "high": 172.74, "low": 166.44, "close": 172.32, "volume": 868.284, "close_time": 1763017199999, "quote_volume": 146968.93396, "trades": 3468, "taker_buy_base": 554.627, "taker_buy_quote": 93942.4031 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 172.32, "high": 173.96, "low": 170.24, "close": 171.32, "volume": 1099.048, "close_time": 1763020799999, "quote_volume": 189407.54112, "trades": 3729, "taker_buy_base": 738.646, "taker_buy_quote": 127379.61104 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 171.19, "high": 173.51, "low": 170.1, "close": 171.91, "volume": 829.528, "close_time": 1763024399999, "quote_volume": 142770.9963, "trades": 4078, "taker_buy_base": 593.019, "taker_buy_quote": 102180.21119 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 172.0, "high": 172.83, "low": 166.23, "close": 167.17, "volume": 970.206, "close_time": 1763027999999, "quote_volume": 164212.99092, "trades": 2927, "taker_buy_base": 371.204, "taker_buy_quote": 62845.97414 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 167.17, "high": 171.69, "low": 167.15, "close": 169.44, "volume": 949.933, "close_time": 1763031599999, "quote_volume": 160928.30396, "trades": 2795, "taker_buy_base": 400.936, "taker_buy_quote": 67946.49739 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 169.48, "high": 170.34, "low": 166.56, "close": 168.12, "volume": 716.743, "close_time": 1763035199999, "quote_volume": 120552.84325, "trades": 3099, "taker_buy_base": 401.692, "taker_buy_quote": 67615.2998 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 168.0, "high": 170.0, "low": 164.78, "close": 167.21, "volume": 1070.398, "close_time": 1763038799999, "quote_volume": 179375.85596, "trades": 2914, "taker_buy_base": 584.135, "taker_buy_quote": 97993.79974 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 167.26, "high": 171.56, "low": 167.03, "close": 168.03, "volume": 584.43, "close_time": 1763042399999, "quote_volume": 98990.2632, "trades": 1792, "taker_buy_base": 313.762, "taker_buy_quote": 53221.0324 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 168.27, "high": 171.4, "low": 163.8, "close": 164.47, "volume": 1112.494, "close_time": 1763045999999, "quote_volume": 185972.2519, "trades": 3543, "taker_buy_base": 452.549, "taker_buy_quote": 75922.48258 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 163.88, "high": 165.69, "low": 154.2, "close": 156.79, "volume": 5914.901, "close_time": 1763049599999, "quote_volume": 939372.02744, "trades": 11205, "taker_buy_base": 1345.198, "taker_buy_quote": 213017.99133 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 157.32, "high": 158.94, "low": 149.43, "close": 150.53, "volume": 4740.773, "close_time": 1763053199999, "quote_volume": 724997.76416, "trades": 8591, "taker_buy_base": 1885.434, "taker_buy_quote": 288014.48707 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 150.64, "high": 152.94, "low": 148.3, "close": 151.48, "volume": 2519.297, "close_time": 1763056799999, "quote_volume": 379509.46363, "trades": 5725, "taker_buy_base": 1631.912, "taker_buy_quote": 245632.80622 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 151.64, "high": 151.8, "low": 145.59, "close": 148.96, "volume": 3347.856, "close_time": 1763060399999, "quote_volume": 497712.96927, "trades": 8998, "taker_buy_base": 2338.693, "taker_buy_quote": 347851.94839 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 149.06, "high": 151.9, "low": 147.64, "close": 149.48, "volume": 1224.312, "close_time": 1763063999999, "quote_volume": 183536.27706, "trades": 3889, "taker_buy_base": 571.855, "taker_buy_quote": 85863.1359 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 149.52, "high": 152.19, "low": 149.46, "close": 151.35, "volume": 844.782, "close_time": 1763067599999, "quote_volume": 127112.21834, "trades": 3124, "taker_buy_base": 529.121, "taker_buy_quote": 79591.61437 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 151.47, "high": 153.69, "low": 150.64, "close": 152.22, "volume": 714.784, "close_time": 1763071199999, "quote_volume": 108660.4007, "trades": 3718, "taker_buy_base": 354.214, "taker_buy_quote": 53799.01224 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 152.3, "high": 156.34, "low": 151.8, "close": 153.83, "volume": 921.469, "close_time": 1763074799999, "quote_volume": 142192.22929, "trades": 2684, "taker_buy_base": 398.244, "taker_buy_quote": 61445.64233 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 153.83, "high": 154.79, "low": 152.49, "close": 153.27, "volume": 986.647, "close_time": 1763078399999, "quote_volume": 151511.28907, "trades": 3874, "taker_buy_base": 469.418, "taker_buy_quote": 72083.5161 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 153.28, "high": 153.7, "low": 149.4, "close": 150.16, "volume": 1311.479, "close_time": 1763081999999, "quote_volume": 198918.58392, "trades": 3749, "taker_buy_base": 760.88, "taker_buy_quote": 115477.39762 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 150.12, "high": 152.44, "low": 149.76, "close": 150.2, "volume": 417.402, "close_time": 1763085599999, "quote_volume": 63065.35021, "trades": 1676, "taker_buy_base": 234.388, "taker_buy_quote": 35482.12764 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 150.14, "high": 154.07, "low": 149.04, "close": 152.41, "volume": 359.38, "close_time": 1763089199999, "quote_volume": 54502.7244, "trades": 2334, "taker_buy_base": 245.692, "taker_buy_quote": 37295.27766 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 152.41, "high": 152.41, "low": 147.5, "close": 148.0, "volume": 560.448, "close_time": 1763092799999, "quote_volume": 83761.11122, "trades": 1895, "taker_buy_base": 152.67, "taker_buy_quote": 22801.05451 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 147.92, "high": 147.92, "low": 136.8, "close": 139.9, "volume": 3244.137, "close_time": 1763096399999, "quote_volume": 458815.76386, "trades": 5849, "taker_buy_base": 1941.117, "taker_buy_quote": 272403.99377 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 139.87, "high": 144.24, "low": 139.87, "close": 142.48, "volume": 1558.457, "close_time": 1763099999999, "quote_volume": 222034.29513, "trades": 7036, "taker_buy_base": 447.05, "taker_buy_quote": 63715.49502 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 142.52, "high": 144.1, "low": 139.66, "close": 143.78, "volume": 1760.263, "close_time": 1763103599999, "quote_volume": 248922.18616, "trades": 5632, "taker_buy_base": 1395.198, "taker_buy_quote": 197372.19328 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 143.79, "high": 155.69, "low": 143.7, "close": 146.28, "volume": 6098.279, "close_time": 1763107199999, "quote_volume": 912467.15386, "trades": 8713, "taker_buy_base": 3395.806, "taker_buy_quote": 508213.74805 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 146.32, "high": 148.0, "low": 145.22, "close": 147.0, "volume": 633.361, "close_time": 1763110799999, "quote_volume": 92896.43436, "trades": 2644, "taker_buy_base": 402.429, "taker_buy_quote": 59101.49881 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 146.93, "high": 147.03, "low": 142.4, "close": 142.4, "volume": 989.393, "close_time": 1763114399999, "quote_volume": 142358.35141, "trades": 2336, "taker_buy_base": 421.605, "taker_buy_quote": 60728.15821 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 142.68, "high": 144.08, "low": 142.6, "close": 143.31, "volume": 372.151, "close_time": 1763117999999, "quote_volume": 53307.13544, "trades": 1515, "taker_buy_base": 250.201, "taker_buy_quote": 35840.42572 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 143.39, "high": 143.43, "low": 139.58, "close": 141.64, "volume": 1945.68, "close_time": 1763121599999, "quote_volume": 274040.05383, "trades": 4037, "taker_buy_base": 1263.753, "taker_buy_quote": 178140.04306 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 141.56, "high": 142.8, "low": 136.17, "close": 141.28, "volume": 2201.836, "close_time": 1763125199999, "quote_volume": 306325.09391, "trades": 3273, "taker_buy_base": 922.283, "taker_buy_quote": 129268.44775 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 141.2, "high": 142.39, "low": 135.68, "close": 138.98, "volume": 2051.147, "close_time": 1763128799999, "quote_volume": 285033.11504, "trades": 5428, "taker_buy_base": 785.153, "taker_buy_quote": 108987.84672 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 138.81, "high": 144.97, "low": 137.46, "close": 144.64, "volume": 2625.679, "close_time": 1763132399999, "quote_volume": 372384.68883, "trades": 5088, "taker_buy_base": 1420.202, "taker_buy_quote": 201570.91457 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 144.39, "high": 145.7, "low": 141.12, "close": 144.42, "volume": 1565.64, "close_time": 1763135999999, "quote_volume": 224445.10087, "trades": 3718, "taker_buy_base": 774.744, "taker_buy_quote": 110986.07339 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 144.44, "high": 146.98, "low": 142.48, "close": 146.84, "volume": 937.511, "close_time": 1763139599999, "quote_volume": 135641.4692, "trades": 3327, "taker_buy_base": 554.025, "taker_buy_quote": 80268.45873 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 146.69, "high": 147.4, "low": 143.31, "close": 143.76, "volume": 723.0, "close_time": 1763143199999, "quote_volume": 105338.97354, "trades": 2987, "taker_buy_base": 401.714, "taker_buy_quote": 58529.6735 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 143.74, "high": 146.08, "low": 143.44, "close": 144.24, "volume": 427.137, "close_time": 1763146799999, "quote_volume": 61731.74043, "trades": 2190, "taker_buy_base": 206.88, "taker_buy_quote": 29898.09203 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 144.44, "high": 147.06, "low": 144.02, "close": 145.88, "volume": 443.534, "close_time": 1763150399999, "quote_volume": 64728.93748, "trades": 2012, "taker_buy_base": 300.355, "taker_buy_quote": 43821.98479 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 145.96, "high": 146.08, "low": 141.11, "close": 143.12, "volume": 1071.369, "close_time": 1763153999999, "quote_volume": 153968.63254, "trades": 2811, "taker_buy_base": 416.182, "taker_buy_quote": 59676.0115 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 143.2, "high": 144.6, "low": 141.92, "close": 142.18, "volume": 656.523, "close_time": 1763157599999, "quote_volume": 94157.34734, "trades": 2684, "taker_buy_base": 303.866, "taker_buy_quote": 43577.67001 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 142.24, "high": 144.44, "low": 140.69, "close": 141.36, "volume": 464.049, "close_time": 1763161199999, "quote_volume": 66039.52702, "trades": 2146, "taker_buy_base": 233.094, "taker_buy_quote": 33133.06132 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 141.48, "high": 142.88, "low": 138.77, "close": 141.78, "volume": 782.046, "close_time": 1763164799999, "quote_volume": 109858.7089, "trades": 2387, "taker_buy_base": 478.643, "taker_buy_quote": 67125.35616 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 141.74, "high": 150.8, "low": 141.74, "close": 150.72, "volume": 1227.802, "close_time": 1763168399999, "quote_volume": 180201.61633, "trades": 3960, "taker_buy_base": 940.722, "taker_buy_quote": 138249.13147 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 150.76, "high": 151.4, "low": 147.1, "close": 147.62, "volume": 1114.277, "close_time": 1763171999999, "quote_volume": 166148.20071, "trades": 3450, "taker_buy_base": 826.068, "taker_buy_quote": 123220.55311 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 147.62, "high": 147.62, "low": 145.09, "close": 147.24, "volume": 539.913, "close_time": 1763175599999, "quote_volume": 79054.20507, "trades": 1797, "taker_buy_base": 326.335, "taker_buy_quote": 47827.50779 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 147.19, "high": 147.48, "low": 142.42, "close": 143.19, "volume": 801.628, "close_time": 1763179199999, "quote_volume": 115404.63671, "trades": 2477, "taker_buy_base": 418.095, "taker_buy_quote": 60105.73046 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 143.23, "high": 145.96, "low": 142.4, "close": 143.76, "volume": 622.707, "close_time": 1763182799999, "quote_volume": 89939.9057, "trades": 2664, "taker_buy_base": 288.438, "taker_buy_quote": 41654.171 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 143.8, "high": 145.34, "low": 143.08, "close": 144.7, "volume": 297.312, "close_time": 1763186399999, "quote_volume": 42828.08056, "trades": 2406, "taker_buy_base": 191.167, "taker_buy_quote": 27556.42547 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 144.7, "high": 149.15, "low": 143.64, "close": 145.89, "volume": 691.382, "close_time": 1763189999999, "quote_volume": 101295.04302, "trades": 2377, "taker_buy_base": 459.241, "taker_buy_quote": 67255.63526 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 145.76, "high": 146.74, "low": 143.18, "close": 143.8, "volume": 1347.33, "close_time": 1763193599999, "quote_volume": 195767.91844, "trades": 2329, "taker_buy_base": 465.549, "taker_buy_quote": 67442.31325 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 143.96, "high": 144.4, "low": 141.64, "close": 142.08, "volume": 198.043, "close_time": 1763197199999, "quote_volume": 28367.36063, "trades": 1283, "taker_buy_base": 90.82, "taker_buy_quote": 13031.31326 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 142.06, "high": 143.92, "low": 140.84, "close": 143.28, "volume": 682.12, "close_time": 1763200799999, "quote_volume": 97419.95985, "trades": 1753, "taker_buy_base": 290.676, "taker_buy_quote": 41425.65495 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 143.4, "high": 149.38, "low": 141.28, "close": 148.68, "volume": 1888.411, "close_time": 1763204399999, "quote_volume": 276293.63705, "trades": 3529, "taker_buy_base": 1334.68, "taker_buy_quote": 195523.77938 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 148.68, "high": 151.14, "low": 146.32, "close": 148.13, "volume": 2407.994, "close_time": 1763207999999, "quote_volume": 360230.09256, "trades": 3201, "taker_buy_base": 1439.194, "taker_buy_quote": 215854.81477 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 148.1, "high": 155.42, "low": 147.52, "close": 150.46, "volume": 2931.116, "close_time": 1763211599999, "quote_volume": 447502.1512, "trades": 5429, "taker_buy_base": 1938.669, "taker_buy_quote": 295724.52866 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 150.44, "high": 150.44, "low": 146.99, "close": 148.43, "volume": 2534.812, "close_time": 1763215199999, "quote_volume": 375560.45556, "trades": 4119, "taker_buy_base": 1144.289, "taker_buy_quote": 169658.07458 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 148.41, "high": 149.52, "low": 146.34, "close": 147.85, "volume": 956.96, "close_time": 1763218799999, "quote_volume": 141394.7081, "trades": 2891, "taker_buy_base": 441.609, "taker_buy_quote": 65308.23256 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 147.76, "high": 148.82, "low": 145.12, "close": 145.6, "volume": 991.474, "close_time": 1763222399999, "quote_volume": 145638.59526, "trades": 2663, "taker_buy_base": 481.547, "taker_buy_quote": 70844.59481 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 145.48, "high": 146.66, "low": 144.28, "close": 145.88, "volume": 622.157, "close_time": 1763225999999, "quote_volume": 90378.46773, "trades": 1930, "taker_buy_base": 311.164, "taker_buy_quote": 45240.1509 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 146.17, "high": 147.52, "low": 145.52, "close": 147.05, "volume": 793.475, "close_time": 1763229599999, "quote_volume": 116363.11786, "trades": 997, "taker_buy_base": 628.769, "taker_buy_quote": 92209.52331 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 147.05, "high": 147.12, "low": 145.14, "close": 145.96, "volume": 720.626, "close_time": 1763233199999, "quote_volume": 105266.77039, "trades": 2300, "taker_buy_base": 241.978, "taker_buy_quote": 35326.22218 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 145.97, "high": 146.4, "low": 144.28, "close": 144.56, "volume": 452.403, "close_time": 1763236799999, "quote_volume": 65675.30565, "trades": 2086, "taker_buy_base": 142.856, "taker_buy_quote": 20769.73003 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 144.46, "high": 144.94, "low": 143.08, "close": 143.36, "volume": 2193.506, "close_time": 1763240399999, "quote_volume": 315725.28893, "trades": 4483, "taker_buy_base": 308.223, "taker_buy_quote": 44339.90564 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 143.17, "high": 144.31, "low": 142.3, "close": 142.64, "volume": 605.934, "close_time": 1763243999999, "quote_volume": 86877.49746, "trades": 1198, "taker_buy_base": 325.284, "taker_buy_quote": 46605.28532 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 142.64, "high": 143.39, "low": 141.52, "close": 143.35, "volume": 1249.158, "close_time": 1763247599999, "quote_volume": 177594.83468, "trades": 1852, "taker_buy_base": 878.376, "taker_buy_quote": 124727.19598 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 143.24, "high": 144.72, "low": 143.02, "close": 143.89, "volume": 529.84, "close_time": 1763251199999, "quote_volume": 76261.67311, "trades": 1594, "taker_buy_base": 229.478, "taker_buy_quote": 33056.21277 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 143.85, "high": 143.85, "low": 139.64, "close": 141.76, "volume": 2045.591, "close_time": 1763254799999, "quote_volume": 288476.28475, "trades": 3344, "taker_buy_base": 1110.187, "taker_buy_quote": 156609.36057 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 141.68, "high": 143.81, "low": 139.43, "close": 141.61, "volume": 1470.994, "close_time": 1763258399999, "quote_volume": 207632.0041, "trades": 4441, "taker_buy_base": 794.743, "taker_buy_quote": 112200.56196 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 141.6, "high": 144.32, "low": 141.35, "close": 143.76, "volume": 333.21, "close_time": 1763261999999, "quote_volume": 47726.20957, "trades": 1553, "taker_buy_base": 204.352, "taker_buy_quote": 29293.06043 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 143.84, "high": 145.15, "low": 142.47, "close": 144.36, "volume": 327.902, "close_time": 1763265599999, "quote_volume": 47029.22147, "trades": 2205, "taker_buy_base": 173.483, "taker_buy_quote": 24868.99646 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 144.24, "high": 144.52, "low": 141.02, "close": 142.81, "volume": 430.849, "close_time": 1763269199999, "quote_volume": 61383.83331, "trades": 2401, "taker_buy_base": 151.05, "taker_buy_quote": 21555.72382 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 142.56, "high": 142.67, "low": 141.64, "close": 141.98, "volume": 114.693, "close_time": 1763272799999, "quote_volume": 16312.96654, "trades": 1540, "taker_buy_base": 44.132, "taker_buy_quote": 6280.2876 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 141.84, "high": 144.72, "low": 141.02, "close": 143.47, "volume": 422.201, "close_time": 1763276399999, "quote_volume": 60577.74099, "trades": 2139, "taker_buy_base": 261.207, "taker_buy_quote": 37552.77712 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 143.48, "high": 144.39, "low": 141.86, "close": 143.34, "volume": 279.823, "close_time": 1763279999999, "quote_volume": 40136.17856, "trades": 1982, "taker_buy_base": 169.893, "taker_buy_quote": 24387.33491 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 143.12, "high": 143.27, "low": 139.21, "close": 140.06, "volume": 1241.779, "close_time": 1763283599999, "quote_volume": 175014.31002, "trades": 2872, "taker_buy_base": 582.481, "taker_buy_quote": 82233.92107 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 140.04, "high": 141.82, "low": 139.16, "close": 141.5, "volume": 1065.829, "close_time": 1763287199999, "quote_volume": 149828.89213, "trades": 2336, "taker_buy_base": 549.745, "taker_buy_quote": 77277.16167 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 141.35, "high": 144.51, "low": 141.25, "close": 142.67, "volume": 1162.337, "close_time": 1763290799999, "quote_volume": 165698.13272, "trades": 2868, "taker_buy_base": 515.385, "taker_buy_quote": 73625.82926 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 142.7, "high": 143.12, "low": 137.61, "close": 138.35, "volume": 1866.03, "close_time": 1763294399999, "quote_volume": 259974.67374, "trades": 3789, "taker_buy_base": 938.923, "taker_buy_quote": 130919.51257 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 138.32, "high": 140.36, "low": 137.32, "close": 139.48, "volume": 1125.961, "close_time": 1763297999999, "quote_volume": 156322.82737, "trades": 2439, "taker_buy_base": 538.08, "taker_buy_quote": 74643.01117 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 139.51, "high": 139.96, "low": 137.72, "close": 138.18, "volume": 1061.313, "close_time": 1763301599999, "quote_volume": 147051.63144, "trades": 2300, "taker_buy_base": 488.996, "taker_buy_quote": 67696.7779 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 137.96, "high": 138.12, "low": 134.21, "close": 137.02, "volume": 3307.087, "close_time": 1763305199999, "quote_volume": 450680.29548, "trades": 7475, "taker_buy_base": 1294.026, "taker_buy_quote": 176624.24524 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 137.03, "high": 137.32, "low": 134.4, "close": 135.24, "volume": 1049.705, "close_time": 1763308799999, "quote_volume": 142521.18024, "trades": 3220, "taker_buy_base": 713.346, "taker_buy_quote": 96847.28281 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 135.24, "high": 136.36, "low": 131.08, "close": 131.33, "volume": 1421.847, "close_time": 1763312399999, "quote_volume": 190054.67928, "trades": 2840, "taker_buy_base": 554.942, "taker_buy_quote": 74053.16466 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 131.76, "high": 132.72, "low": 130.15, "close": 132.46, "volume": 1907.818, "close_time": 1763315999999, "quote_volume": 250503.54853, "trades": 2523, "taker_buy_base": 1654.906, "taker_buy_quote": 217332.25863 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 132.4, "high": 133.77, "low": 126.63, "close": 127.48, "volume": 2883.266, "close_time": 1763319599999, "quote_volume": 374484.32049, "trades": 1754, "taker_buy_base": 1470.793, "taker_buy_quote": 190961.81736 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 127.89, "high": 129.94, "low": 127.57, "close": 128.14, "volume": 446.296, "close_time": 1763323199999, "quote_volume": 57556.97729, "trades": 435, "taker_buy_base": 231.198, "taker_buy_quote": 29825.82223 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 128.33, "high": 129.99, "low": 128.16, "close": 128.77, "volume": 343.56, "close_time": 1763326799999, "quote_volume": 44339.07655, "trades": 349, "taker_buy_base": 212.39, "taker_buy_quote": 27442.18085 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 128.77, "high": 129.24, "low": 127.16, "close": 129.16, "volume": 268.063, "close_time": 1763330399999, "quote_volume": 34443.29504, "trades": 515, "taker_buy_base": 121.817, "taker_buy_quote": 15668.91293 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 129.28, "high": 130.45, "low": 127.0, "close": 129.65, "volume": 819.946, "close_time": 1763333999999, "quote_volume": 105868.4682, "trades": 961, "taker_buy_base": 385.043, "taker_buy_quote": 49786.40364 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 129.56, "high": 131.66, "low": 127.3, "close": 131.21, "volume": 1109.547, "close_time": 1763337599999, "quote_volume": 144569.11877, "trades": 2266, "taker_buy_base": 351.427, "taker_buy_quote": 45826.95932 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 130.8, "high": 132.4, "low": 128.44, "close": 130.94, "volume": 671.135, "close_time": 1763341199999, "quote_volume": 87501.58527, "trades": 2029, "taker_buy_base": 357.045, "taker_buy_quote": 46677.93535 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 130.94, "high": 132.12, "low": 129.59, "close": 130.97, "volume": 990.053, "close_time": 1763344799999, "quote_volume": 129283.86581, "trades": 3629, "taker_buy_base": 730.34, "taker_buy_quote": 95328.1582 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 131.02, "high": 134.54, "low": 130.48, "close": 132.96, "volume": 1859.872, "close_time": 1763348399999, "quote_volume": 247942.84317, "trades": 5291, "taker_buy_base": 608.664, "taker_buy_quote": 80994.87072 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 132.96, "high": 134.16, "low": 131.65, "close": 132.14, "volume": 664.779, "close_time": 1763351999999, "quote_volume": 88637.73156, "trades": 1820, "taker_buy_base": 402.38, "taker_buy_quote": 53755.41214 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 132.18, "high": 133.08, "low": 131.46, "close": 131.64, "volume": 334.002, "close_time": 1763355599999, "quote_volume": 44220.24135, "trades": 1120, "taker_buy_base": 160.007, "taker_buy_quote": 21195.66194 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 131.64, "high": 132.24, "low": 130.83, "close": 131.86, "volume": 629.097, "close_time": 1763359199999, "quote_volume": 82762.9409, "trades": 1597, "taker_buy_base": 370.849, "taker_buy_quote": 48718.92472 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 131.9, "high": 132.72, "low": 130.23, "close": 131.72, "volume": 688.355, "close_time": 1763362799999, "quote_volume": 90447.63637, "trades": 1942, "taker_buy_base": 406.803, "taker_buy_quote": 53471.57949 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 131.7, "high": 133.08, "low": 131.32, "close": 131.56, "volume": 570.226, "close_time": 1763366399999, "quote_volume": 75353.05005, "trades": 2053, "taker_buy_base": 144.969, "taker_buy_quote": 19187.01279 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 131.56, "high": 132.81, "low": 131.56, "close": 132.38, "volume": 98.051, "close_time": 1763369999999, "quote_volume": 12978.72628, "trades": 598, "taker_buy_base": 48.528, "taker_buy_quote": 6426.9601 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 132.38, "high": 133.08, "low": 130.6, "close": 131.33, "volume": 413.613, "close_time": 1763373599999, "quote_volume": 54466.75647, "trades": 1095, "taker_buy_base": 150.517, "taker_buy_quote": 19893.30142 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 131.28, "high": 132.09, "low": 130.47, "close": 131.91, "volume": 256.361, "close_time": 1763377199999, "quote_volume": 33630.52468, "trades": 691, "taker_buy_base": 163.378, "taker_buy_quote": 21470.32677 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 131.63, "high": 136.66, "low": 131.52, "close": 134.18, "volume": 1437.851, "close_time": 1763380799999, "quote_volume": 193059.33222, "trades": 1637, "taker_buy_base": 829.379, "taker_buy_quote": 110995.72009 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 134.16, "high": 134.87, "low": 132.65, "close": 132.67, "volume": 386.691, "close_time": 1763384399999, "quote_volume": 51702.36005, "trades": 442, "taker_buy_base": 197.641, "taker_buy_quote": 26445.84698 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 132.76, "high": 133.08, "low": 128.16, "close": 128.47, "volume": 793.518, "close_time": 1763387999999, "quote_volume": 103645.63613, "trades": 1329, "taker_buy_base": 419.603, "taker_buy_quote": 54983.19104 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 128.63, "high": 137.95, "low": 128.56, "close": 135.2, "volume": 3492.257, "close_time": 1763391599999, "quote_volume": 468187.77786, "trades": 3095, "taker_buy_base": 2247.551, "taker_buy_quote": 301265.21704 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 135.2, "high": 136.73, "low": 132.36, "close": 133.03, "volume": 1642.521, "close_time": 1763395199999, "quote_volume": 220592.8411, "trades": 2853, "taker_buy_base": 1021.901, "taker_buy_quote": 137228.66085 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 132.55, "high": 143.5, "low": 131.69, "close": 141.04, "volume": 3122.515, "close_time": 1763398799999, "quote_volume": 430300.01533, "trades": 3392, "taker_buy_base": 1514.628, "taker_buy_quote": 209410.9051 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 140.44, "high": 140.63, "low": 135.6, "close": 136.76, "volume": 2018.674, "close_time": 1763402399999, "quote_volume": 277004.86296, "trades": 2380, "taker_buy_base": 1423.161, "taker_buy_quote": 195314.38012 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 137.08, "high": 137.16, "low": 132.08, "close": 135.16, "volume": 954.006, "close_time": 1763405999999, "quote_volume": 128240.24749, "trades": 1785, "taker_buy_base": 221.339, "taker_buy_quote": 29752.90005 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 135.2, "high": 136.24, "low": 132.26, "close": 134.41, "volume": 742.394, "close_time": 1763409599999, "quote_volume": 99524.91272, "trades": 1148, "taker_buy_base": 324.111, "taker_buy_quote": 43464.15322 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 134.32, "high": 136.5, "low": 132.99, "close": 132.99, "volume": 1128.575, "close_time": 1763413199999, "quote_volume": 152652.63175, "trades": 1372, "taker_buy_base": 812.151, "taker_buy_quote": 109905.80216 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 133.23, "high": 135.24, "low": 131.92, "close": 132.6, "volume": 1063.396, "close_time": 1763416799999, "quote_volume": 141182.20712, "trades": 1041, "taker_buy_base": 758.343, "taker_buy_quote": 100529.06613 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 132.46, "high": 133.87, "low": 130.42, "close": 130.42, "volume": 634.242, "close_time": 1763420399999, "quote_volume": 83764.63325, "trades": 398, "taker_buy_base": 223.925, "taker_buy_quote": 29578.76966 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 130.65, "high": 131.89, "low": 130.46, "close": 130.93, "volume": 123.382, "close_time": 1763423999999, "quote_volume": 16193.04603, "trades": 174, "taker_buy_base": 98.24, "taker_buy_quote": 12898.09747 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 130.93, "high": 135.04, "low": 128.2, "close": 134.6, "volume": 1262.56, "close_time": 1763427599999, "quote_volume": 163960.14623, "trades": 2869, "taker_buy_base": 354.11, "taker_buy_quote": 46313.12949 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 134.56, "high": 137.92, "low": 133.12, "close": 136.99, "volume": 779.002, "close_time": 1763431199999, "quote_volume": 105749.7043, "trades": 2312, "taker_buy_base": 542.001, "taker_buy_quote": 73634.45712 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 137.02, "high": 137.31, "low": 134.28, "close": 135.28, "volume": 845.048, "close_time": 1763434799999, "quote_volume": 114733.39038, "trades": 2108, "taker_buy_base": 510.079, "taker_buy_quote": 69253.29649 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 135.28, "high": 137.04, "low": 133.53, "close": 137.0, "volume": 728.28, "close_time": 1763438399999, "quote_volume": 98653.85909, "trades": 2563, "taker_buy_base": 536.94, "taker_buy_quote": 72801.86079 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 136.99, "high": 138.37, "low": 135.16, "close": 136.84, "volume": 722.593, "close_time": 1763441999999, "quote_volume": 98630.97052, "trades": 1869, "taker_buy_base": 452.793, "taker_buy_quote": 61805.23662 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 136.8, "high": 137.71, "low": 134.85, "close": 137.16, "volume": 508.595, "close_time": 1763445599999, "quote_volume": 69359.41122, "trades": 899, "taker_buy_base": 249.143, "taker_buy_quote": 34064.06118 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 137.3, "high": 140.84, "low": 136.25, "close": 138.74, "volume": 963.232, "close_time": 1763449199999, "quote_volume": 133263.72285, "trades": 1368, "taker_buy_base": 659.663, "taker_buy_quote": 91323.80718 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 138.76, "high": 143.4, "low": 137.21, "close": 139.95, "volume": 936.412, "close_time": 1763452799999, "quote_volume": 131525.44747, "trades": 1201, "taker_buy_base": 553.728, "taker_buy_quote": 78005.33382 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 139.44, "high": 143.05, "low": 138.33, "close": 140.24, "volume": 890.305, "close_time": 1763456399999, "quote_volume": 125853.56229, "trades": 1237, "taker_buy_base": 426.388, "taker_buy_quote": 60427.53931 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 140.41, "high": 140.88, "low": 136.89, "close": 137.97, "volume": 1397.213, "close_time": 1763459999999, "quote_volume": 192697.46149, "trades": 2934, "taker_buy_base": 1012.773, "taker_buy_quote": 139475.2985 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 138.08, "high": 138.28, "low": 135.1, "close": 135.37, "volume": 1485.844, "close_time": 1763463599999, "quote_volume": 202434.00309, "trades": 2939, "taker_buy_base": 513.382, "taker_buy_quote": 69918.06013 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 135.4, "high": 136.28, "low": 133.3, "close": 134.2, "volume": 891.77, "close_time": 1763467199999, "quote_volume": 119810.33249, "trades": 1885, "taker_buy_base": 422.422, "taker_buy_quote": 56794.98715 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 134.12, "high": 136.2, "low": 133.4, "close": 135.87, "volume": 712.018, "close_time": 1763470799999, "quote_volume": 96029.31779, "trades": 1812, "taker_buy_base": 390.381, "taker_buy_quote": 52699.72642 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 135.81, "high": 135.81, "low": 133.22, "close": 134.28, "volume": 397.407, "close_time": 1763474399999, "quote_volume": 53378.86301, "trades": 1468, "taker_buy_base": 147.113, "taker_buy_quote": 19751.31684 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 134.2, "high": 135.28, "low": 131.01, "close": 132.73, "volume": 887.54, "close_time": 1763477999999, "quote_volume": 118141.7323, "trades": 2085, "taker_buy_base": 455.866, "taker_buy_quote": 60753.3227 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 132.72, "high": 138.4, "low": 132.12, "close": 135.35, "volume": 1182.487, "close_time": 1763481599999, "quote_volume": 160862.62182, "trades": 2803, "taker_buy_base": 626.242, "taker_buy_quote": 85274.44924 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 135.4, "high": 139.69, "low": 135.08, "close": 136.07, "volume": 1016.848, "close_time": 1763485199999, "quote_volume": 139753.7609, "trades": 2350, "taker_buy_base": 696.753, "taker_buy_quote": 95818.99264 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 136.0, "high": 137.86, "low": 135.68, "close": 136.91, "volume": 513.955, "close_time": 1763488799999, "quote_volume": 70323.4878, "trades": 1303, "taker_buy_base": 319.59, "taker_buy_quote": 43788.05408 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 136.94, "high": 138.5, "low": 135.84, "close": 136.71, "volume": 971.911, "close_time": 1763492399999, "quote_volume": 133271.33888, "trades": 2370, "taker_buy_base": 461.245, "taker_buy_quote": 63327.30427 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 136.7, "high": 137.56, "low": 135.28, "close": 136.0, "volume": 381.816, "close_time": 1763495999999, "quote_volume": 52030.33837, "trades": 1113, "taker_buy_base": 209.171, "taker_buy_quote": 28529.32763 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 135.96, "high": 136.34, "low": 134.69, "close": 135.04, "volume": 507.503, "close_time": 1763499599999, "quote_volume": 68715.4796, "trades": 1710, "taker_buy_base": 166.283, "taker_buy_quote": 22529.57662 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 135.09, "high": 136.52, "low": 134.51, "close": 134.54, "volume": 206.516, "close_time": 1763503199999, "quote_volume": 27958.4116, "trades": 916, "taker_buy_base": 130.677, "taker_buy_quote": 17704.58736 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 134.5, "high": 138.89, "low": 134.48, "close": 138.15, "volume": 365.977, "close_time": 1763506799999, "quote_volume": 49853.56776, "trades": 917, "taker_buy_base": 257.381, "taker_buy_quote": 34994.47869 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 138.16, "high": 140.8, "low": 137.36, "close": 140.07, "volume": 1111.477, "close_time": 1763510399999, "quote_volume": 155354.38961, "trades": 3262, "taker_buy_base": 472.657, "taker_buy_quote": 65895.11076 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 140.07, "high": 140.19, "low": 137.26, "close": 138.92, "volume": 953.026, "close_time": 1763513999999, "quote_volume": 132266.62275, "trades": 1527, "taker_buy_base": 540.578, "taker_buy_quote": 75076.44536 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 138.56, "high": 139.14, "low": 136.54, "close": 136.96, "volume": 446.637, "close_time": 1763517599999, "quote_volume": 61368.13194, "trades": 1743, "taker_buy_base": 225.117, "taker_buy_quote": 30935.69321 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 137.0, "high": 138.53, "low": 135.1, "close": 137.0, "volume": 340.96, "close_time": 1763521199999, "quote_volume": 46427.36683, "trades": 2049, "taker_buy_base": 128.405, "taker_buy_quote": 17453.67968 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 136.88, "high": 139.64, "low": 136.62, "close": 136.9, "volume": 429.751, "close_time": 1763524799999, "quote_volume": 59370.7387, "trades": 1601, "taker_buy_base": 348.202, "taker_buy_quote": 48092.62296 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 136.92, "high": 137.97, "low": 135.04, "close": 135.46, "volume": 228.977, "close_time": 1763528399999, "quote_volume": 31198.80988, "trades": 1111, "taker_buy_base": 136.521, "taker_buy_quote": 18610.8906 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 135.46, "high": 135.64, "low": 130.92, "close": 133.12, "volume": 1124.76, "close_time": 1763531999999, "quote_volume": 149177.5756, "trades": 3050, "taker_buy_base": 301.647, "taker_buy_quote": 39913.295 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 133.16, "high": 135.8, "low": 132.96, "close": 134.45, "volume": 517.667, "close_time": 1763535599999, "quote_volume": 69677.60518, "trades": 1626, "taker_buy_base": 230.114, "taker_buy_quote": 30991.67724 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 134.45, "high": 137.13, "low": 134.0, "close": 135.8, "volume": 614.183, "close_time": 1763539199999, "quote_volume": 83198.35809, "trades": 1625, "taker_buy_base": 408.997, "taker_buy_quote": 55391.52519 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 135.8, "high": 136.81, "low": 134.65, "close": 136.09, "volume": 544.003, "close_time": 1763542799999, "quote_volume": 73788.91246, "trades": 1405, "taker_buy_base": 278.201, "taker_buy_quote": 37757.12471 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 136.11, "high": 137.76, "low": 135.34, "close": 136.62, "volume": 590.813, "close_time": 1763546399999, "quote_volume": 80782.55722, "trades": 1128, "taker_buy_base": 232.099, "taker_buy_quote": 31756.02745 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 136.62, "high": 139.18, "low": 136.6, "close": 138.36, "volume": 1268.373, "close_time": 1763549999999, "quote_volume": 175042.40127, "trades": 1823, "taker_buy_base": 819.692, "taker_buy_quote": 113144.83719 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 138.4, "high": 140.8, "low": 137.8, "close": 138.92, "volume": 1290.479, "close_time": 1763553599999, "quote_volume": 179788.48606, "trades": 2230, "taker_buy_base": 698.247, "taker_buy_quote": 97377.64469 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 138.85, "high": 142.0, "low": 138.02, "close": 139.08, "volume": 2118.243, "close_time": 1763557199999, "quote_volume": 296828.00007, "trades": 2596, "taker_buy_base": 1190.388, "taker_buy_quote": 166946.90229 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 139.08, "high": 139.08, "low": 136.81, "close": 137.04, "volume": 709.485, "close_time": 1763560799999, "quote_volume": 97965.37599, "trades": 1816, "taker_buy_base": 514.57, "taker_buy_quote": 71064.76079 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 137.02, "high": 139.14, "low": 136.04, "close": 137.26, "volume": 813.239, "close_time": 1763564399999, "quote_volume": 111573.31714, "trades": 1774, "taker_buy_base": 407.594, "taker_buy_quote": 55904.60247 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 137.2, "high": 139.3, "low": 132.52, "close": 132.8, "volume": 1679.707, "close_time": 1763567999999, "quote_volume": 228833.90974, "trades": 2829, "taker_buy_base": 754.804, "taker_buy_quote": 102496.26172 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 132.83, "high": 133.48, "low": 127.43, "close": 129.63, "volume": 2957.032, "close_time": 1763571599999, "quote_volume": 383445.6893, "trades": 4961, "taker_buy_base": 1134.594, "taker_buy_quote": 146902.8111 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 129.76, "high": 130.75, "low": 121.61, "close": 124.13, "volume": 3652.006, "close_time": 1763575199999, "quote_volume": 458216.65073, "trades": 6726, "taker_buy_base": 1486.923, "taker_buy_quote": 186055.41856 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 123.88, "high": 124.08, "low": 119.97, "close": 121.28, "volume": 1873.432, "close_time": 1763578799999, "quote_volume": 228336.09221, "trades": 2927, "taker_buy_base": 951.138, "taker_buy_quote": 116217.99044 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 121.07, "high": 124.66, "low": 120.69, "close": 122.15, "volume": 1642.629, "close_time": 1763582399999, "quote_volume": 201857.99347, "trades": 2204, "taker_buy_base": 926.512, "taker_buy_quote": 113705.5676 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 122.24, "high": 123.6, "low": 122.1, "close": 123.44, "volume": 767.981, "close_time": 1763585999999, "quote_volume": 94341.34515, "trades": 1746, "taker_buy_base": 336.775, "taker_buy_quote": 41374.33437 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 123.28, "high": 126.32, "low": 122.96, "close": 125.21, "volume": 968.915, "close_time": 1763589599999, "quote_volume": 120638.92399, "trades": 1726, "taker_buy_base": 531.778, "taker_buy_quote": 66131.33618 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 125.0, "high": 129.5, "low": 124.48, "close": 128.28, "volume": 788.637, "close_time": 1763593199999, "quote_volume": 99674.1662, "trades": 1298, "taker_buy_base": 368.606, "taker_buy_quote": 46676.59926 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 128.3, "high": 131.85, "low": 128.3, "close": 130.1, "volume": 491.121, "close_time": 1763596799999, "quote_volume": 64024.49505, "trades": 611, "taker_buy_base": 349.218, "taker_buy_quote": 45571.92585 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 130.6, "high": 132.84, "low": 129.28, "close": 131.94, "volume": 2152.098, "close_time": 1763600399999, "quote_volume": 282907.99868, "trades": 3416, "taker_buy_base": 1427.21, "taker_buy_quote": 187558.42003 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 131.94, "high": 132.48, "low": 130.08, "close": 130.55, "volume": 894.1, "close_time": 1763603999999, "quote_volume": 117372.10505, "trades": 1751, "taker_buy_base": 454.82, "taker_buy_quote": 59757.60496 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 130.44, "high": 131.38, "low": 128.32, "close": 129.22, "volume": 1078.376, "close_time": 1763607599999, "quote_volume": 139637.51835, "trades": 2456, "taker_buy_base": 617.084, "taker_buy_quote": 79924.88868 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 129.26, "high": 130.43, "low": 128.77, "close": 128.95, "volume": 547.4, "close_time": 1763611199999, "quote_volume": 70897.73647, "trades": 1749, "taker_buy_base": 281.656, "taker_buy_quote": 36492.53493 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 128.88, "high": 129.28, "low": 127.96, "close": 128.96, "volume": 236.5, "close_time": 1763614799999, "quote_volume": 30390.25201, "trades": 516, "taker_buy_base": 90.823, "taker_buy_quote": 11674.89495 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 128.89, "high": 129.69, "low": 127.42, "close": 127.57, "volume": 304.633, "close_time": 1763618399999, "quote_volume": 39075.30758, "trades": 453, "taker_buy_base": 122.255, "taker_buy_quote": 15684.7701 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 127.77, "high": 128.07, "low": 126.52, "close": 127.78, "volume": 400.152, "close_time": 1763621999999, "quote_volume": 50891.24427, "trades": 435, "taker_buy_base": 200.523, "taker_buy_quote": 25512.31095 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 127.63, "high": 129.3, "low": 126.77, "close": 129.09, "volume": 503.681, "close_time": 1763625599999, "quote_volume": 64535.32353, "trades": 563, "taker_buy_base": 283.864, "taker_buy_quote": 36352.48727 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 129.1, "high": 129.27, "low": 127.61, "close": 128.5, "volume": 480.851, "close_time": 1763629199999, "quote_volume": 61593.54419, "trades": 727, "taker_buy_base": 258.276, "taker_buy_quote": 33116.3902 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 128.28, "high": 128.7, "low": 126.6, "close": 127.24, "volume": 432.991, "close_time": 1763632799999, "quote_volume": 55200.52258, "trades": 824, "taker_buy_base": 257.708, "taker_buy_quote": 32884.78249 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 127.42, "high": 127.42, "low": 125.92, "close": 126.37, "volume": 421.181, "close_time": 1763636399999, "quote_volume": 53317.22595, "trades": 1031, "taker_buy_base": 165.442, "taker_buy_quote": 20951.49283 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 126.36, "high": 126.48, "low": 125.0, "close": 125.68, "volume": 257.269, "close_time": 1763639999999, "quote_volume": 32300.86625, "trades": 1008, "taker_buy_base": 116.26, "taker_buy_quote": 14602.09261 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 125.66, "high": 126.21, "low": 124.24, "close": 125.89, "volume": 803.817, "close_time": 1763643599999, "quote_volume": 100539.88072, "trades": 1612, "taker_buy_base": 467.315, "taker_buy_quote": 58467.20071 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 126.0, "high": 128.38, "low": 124.16, "close": 124.61, "volume": 1173.979, "close_time": 1763647199999, "quote_volume": 147805.02414, "trades": 2296, "taker_buy_base": 626.243, "taker_buy_quote": 78848.79848 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 124.47, "high": 125.92, "low": 121.57, "close": 122.26, "volume": 2996.042, "close_time": 1763650799999, "quote_volume": 369614.50022, "trades": 5159, "taker_buy_base": 1728.625, "taker_buy_quote": 213033.26956 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 122.24, "high": 122.4, "low": 119.78, "close": 120.45, "volume": 1871.202, "close_time": 1763654399999, "quote_volume": 226531.2108, "trades": 3423, "taker_buy_base": 1038.83, "taker_buy_quote": 125830.66371 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 120.47, "high": 120.6, "low": 114.2, "close": 115.4, "volume": 4492.094, "close_time": 1763657999999, "quote_volume": 523452.82041, "trades": 5806, "taker_buy_base": 2330.359, "taker_buy_quote": 271721.33275 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 115.29, "high": 115.92, "low": 114.0, "close": 114.54, "volume": 3056.68, "close_time": 1763661599999, "quote_volume": 351636.62036, "trades": 4784, "taker_buy_base": 1468.594, "taker_buy_quote": 169004.37193 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 114.5, "high": 114.72, "low": 112.86, "close": 113.26, "volume": 1599.766, "close_time": 1763665199999, "quote_volume": 182118.13892, "trades": 2526, "taker_buy_base": 885.272, "taker_buy_quote": 100810.45753 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 113.24, "high": 113.3, "low": 110.56, "close": 111.24, "volume": 3593.44, "close_time": 1763668799999, "quote_volume": 401594.62221, "trades": 5716, "taker_buy_base": 1627.949, "taker_buy_quote": 182067.04623 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 111.24, "high": 111.76, "low": 109.28, "close": 110.16, "volume": 2012.366, "close_time": 1763672399999, "quote_volume": 221682.30847, "trades": 3074, "taker_buy_base": 1070.221, "taker_buy_quote": 117863.70602 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 110.17, "high": 112.35, "low": 110.12, "close": 111.57, "volume": 638.569, "close_time": 1763675999999, "quote_volume": 71085.56122, "trades": 1975, "taker_buy_base": 250.182, "taker_buy_quote": 27854.52334 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 111.68, "high": 115.81, "low": 111.68, "close": 114.27, "volume": 1319.377, "close_time": 1763679599999, "quote_volume": 150811.49271, "trades": 1415, "taker_buy_base": 658.8, "taker_buy_quote": 75330.11303 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 114.19, "high": 115.7, "low": 112.57, "close": 112.97, "volume": 1520.299, "close_time": 1763683199999, "quote_volume": 173386.52313, "trades": 2494, "taker_buy_base": 803.945, "taker_buy_quote": 91737.32032 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 113.0, "high": 118.32, "low": 111.59, "close": 118.04, "volume": 1750.718, "close_time": 1763686799999, "quote_volume": 200015.97709, "trades": 2579, "taker_buy_base": 1061.725, "taker_buy_quote": 121493.77563 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 118.06, "high": 118.2, "low": 113.9, "close": 114.5, "volume": 1354.629, "close_time": 1763690399999, "quote_volume": 156909.97708, "trades": 2270, "taker_buy_base": 819.374, "taker_buy_quote": 94732.33805 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 114.42, "high": 115.44, "low": 112.84, "close": 113.25, "volume": 836.162, "close_time": 1763693999999, "quote_volume": 95526.12587, "trades": 1719, "taker_buy_base": 423.471, "taker_buy_quote": 48411.43199 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 113.32, "high": 115.31, "low": 113.27, "close": 114.49, "volume": 670.64, "close_time": 1763697599999, "quote_volume": 76690.30429, "trades": 1870, "taker_buy_base": 314.194, "taker_buy_quote": 35952.61781 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 114.48, "high": 115.4, "low": 112.32, "close": 113.54, "volume": 509.143, "close_time": 1763701199999, "quote_volume": 57965.13371, "trades": 1559, "taker_buy_base": 311.116, "taker_buy_quote": 35409.26137 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 113.52, "high": 114.08, "low": 110.82, "close": 113.66, "volume": 584.609, "close_time": 1763704799999, "quote_volume": 65752.64333, "trades": 1807, "taker_buy_base": 314.683, "taker_buy_quote": 35377.47256 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 113.67, "high": 115.75, "low": 113.07, "close": 113.48, "volume": 1037.113, "close_time": 1763708399999, "quote_volume": 118198.68587, "trades": 2189, "taker_buy_base": 558.989, "taker_buy_quote": 63720.49692 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 113.46, "high": 114.16, "low": 103.39, "close": 109.7, "volume": 2774.201, "close_time": 1763711999999, "quote_volume": 306044.44487, "trades": 3894, "taker_buy_base": 1237.53, "taker_buy_quote": 136900.21637 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 109.64, "high": 111.82, "low": 108.0, "close": 109.0, "volume": 3187.744, "close_time": 1763715599999, "quote_volume": 350166.76939, "trades": 3517, "taker_buy_base": 1367.541, "taker_buy_quote": 150302.8787 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 109.12, "high": 109.99, "low": 104.15, "close": 104.6, "volume": 3693.672, "close_time": 1763719199999, "quote_volume": 393053.38045, "trades": 4510, "taker_buy_base": 1896.602, "taker_buy_quote": 202212.32952 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 104.68, "high": 105.72, "low": 101.64, "close": 103.48, "volume": 3421.188, "close_time": 1763722799999, "quote_volume": 354384.10374, "trades": 4766, "taker_buy_base": 2100.792, "taker_buy_quote": 217716.29445 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 103.41, "high": 107.53, "low": 102.64, "close": 103.63, "volume": 2212.442, "close_time": 1763726399999, "quote_volume": 232114.79666, "trades": 3330, "taker_buy_base": 1378.643, "taker_buy_quote": 144643.88494 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 103.65, "high": 107.11, "low": 101.62, "close": 106.66, "volume": 3279.778, "close_time": 1763729999999, "quote_volume": 342941.98871, "trades": 5539, "taker_buy_base": 1610.669, "taker_buy_quote": 168572.73489 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 106.61, "high": 108.22, "low": 105.01, "close": 106.14, "volume": 2084.579, "close_time": 1763733599999, "quote_volume": 222082.17526, "trades": 3250, "taker_buy_base": 1357.173, "taker_buy_quote": 144697.73692 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 106.12, "high": 107.57, "low": 104.63, "close": 107.03, "volume": 767.358, "close_time": 1763737199999, "quote_volume": 81693.6145, "trades": 1548, "taker_buy_base": 379.255, "taker_buy_quote": 40378.01896 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 107.13, "high": 107.42, "low": 103.8, "close": 104.76, "volume": 786.544, "close_time": 1763740799999, "quote_volume": 82671.18205, "trades": 1097, "taker_buy_base": 533.35, "taker_buy_quote": 56069.16062 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 104.8, "high": 107.11, "low": 102.91, "close": 106.87, "volume": 1583.517, "close_time": 1763744399999, "quote_volume": 165406.55239, "trades": 1887, "taker_buy_base": 869.271, "taker_buy_quote": 90796.06161 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 106.87, "high": 109.26, "low": 106.64, "close": 108.79, "volume": 1645.855, "close_time": 1763747999999, "quote_volume": 177748.91757, "trades": 2524, "taker_buy_base": 929.907, "taker_buy_quote": 100487.40289 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 108.8, "high": 109.04, "low": 106.34, "close": 108.38, "volume": 1106.839, "close_time": 1763751599999, "quote_volume": 119444.90226, "trades": 2026, "taker_buy_base": 562.709, "taker_buy_quote": 60750.40155 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 108.4, "high": 108.87, "low": 107.04, "close": 107.22, "volume": 561.452, "close_time": 1763755199999, "quote_volume": 60715.78214, "trades": 1525, "taker_buy_base": 330.3, "taker_buy_quote": 35752.33909 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 107.2, "high": 107.32, "low": 104.9, "close": 106.64, "volume": 1402.192, "close_time": 1763758799999, "quote_volume": 148529.86366, "trades": 1949, "taker_buy_base": 692.546, "taker_buy_quote": 73404.44979 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 106.74, "high": 108.76, "low": 105.79, "close": 108.09, "volume": 546.387, "close_time": 1763762399999, "quote_volume": 58633.45074, "trades": 1609, "taker_buy_base": 324.826, "taker_buy_quote": 34888.25398 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 108.1, "high": 108.46, "low": 104.91, "close": 104.91, "volume": 488.813, "close_time": 1763765999999, "quote_volume": 51982.80498, "trades": 1317, "taker_buy_base": 189.136, "taker_buy_quote": 20186.85819 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 104.95, "high": 107.15, "low": 102.52, "close": 106.46, "volume": 1327.459, "close_time": 1763769599999, "quote_volume": 139162.23531, "trades": 2144, "taker_buy_base": 763.226, "taker_buy_quote": 79869.10483 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 106.48, "high": 107.06, "low": 104.32, "close": 104.62, "volume": 665.373, "close_time": 1763773199999, "quote_volume": 70368.28055, "trades": 1505, "taker_buy_base": 484.356, "taker_buy_quote": 51246.23532 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 104.64, "high": 105.88, "low": 104.28, "close": 105.1, "volume": 923.451, "close_time": 1763776799999, "quote_volume": 96949.66894, "trades": 1298, "taker_buy_base": 630.62, "taker_buy_quote": 66256.52904 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 105.12, "high": 105.36, "low": 102.39, "close": 102.85, "volume": 1035.79, "close_time": 1763780399999, "quote_volume": 107448.13804, "trades": 2262, "taker_buy_base": 521.395, "taker_buy_quote": 54123.39248 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 102.84, "high": 103.74, "low": 98.81, "close": 99.25, "volume": 1798.167, "close_time": 1763783999999, "quote_volume": 181604.3962, "trades": 2200, "taker_buy_base": 733.072, "taker_buy_quote": 73965.68889 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 99.23, "high": 99.51, "low": 94.8, "close": 97.42, "volume": 3020.82, "close_time": 1763787599999, "quote_volume": 294717.50152, "trades": 4584, "taker_buy_base": 1716.542, "taker_buy_quote": 167513.71064 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 97.4, "high": 100.92, "low": 96.1, "close": 100.59, "volume": 1219.489, "close_time": 1763791199999, "quote_volume": 119636.85511, "trades": 2644, "taker_buy_base": 923.687, "taker_buy_quote": 90513.45207 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 100.63, "high": 102.48, "low": 98.56, "close": 99.16, "volume": 1593.162, "close_time": 1763794799999, "quote_volume": 159377.03982, "trades": 2717, "taker_buy_base": 936.733, "taker_buy_quote": 93805.94082 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 99.14, "high": 101.48, "low": 98.08, "close": 100.16, "volume": 1308.435, "close_time": 1763798399999, "quote_volume": 130415.16413, "trades": 2235, "taker_buy_base": 687.054, "taker_buy_quote": 68378.13876 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 100.14, "high": 100.68, "low": 98.36, "close": 99.62, "volume": 1049.314, "close_time": 1763801999999, "quote_volume": 104545.4776, "trades": 1925, "taker_buy_base": 760.641, "taker_buy_quote": 75805.89177 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 99.64, "high": 106.99, "low": 98.42, "close": 104.76, "volume": 1974.504, "close_time": 1763805599999, "quote_volume": 203561.27834, "trades": 2739, "taker_buy_base": 1260.321, "taker_buy_quote": 129872.87007 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 104.71, "high": 105.46, "low": 101.56, "close": 101.93, "volume": 2090.721, "close_time": 1763809199999, "quote_volume": 216822.16903, "trades": 2905, "taker_buy_base": 1067.655, "taker_buy_quote": 110699.50657 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 101.94, "high": 103.71, "low": 101.77, "close": 101.96, "volume": 612.489, "close_time": 1763812799999, "quote_volume": 62901.82031, "trades": 1574, "taker_buy_base": 391.072, "taker_buy_quote": 40128.04837 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 101.94, "high": 102.45, "low": 101.14, "close": 101.5, "volume": 1050.642, "close_time": 1763816399999, "quote_volume": 106926.24556, "trades": 2082, "taker_buy_base": 741.797, "taker_buy_quote": 75514.26007 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 101.5, "high": 101.68, "low": 97.66, "close": 98.35, "volume": 887.773, "close_time": 1763819999999, "quote_volume": 88311.56348, "trades": 1748, "taker_buy_base": 414.327, "taker_buy_quote": 41248.07807 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 98.38, "high": 100.37, "low": 98.36, "close": 99.82, "volume": 636.514, "close_time": 1763823599999, "quote_volume": 63264.82088, "trades": 1264, "taker_buy_base": 389.644, "taker_buy_quote": 38747.68212 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 99.72, "high": 100.24, "low": 98.64, "close": 98.64, "volume": 1120.869, "close_time": 1763827199999, "quote_volume": 111710.71814, "trades": 1487, "taker_buy_base": 716.523, "taker_buy_quote": 71432.10815 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 98.62, "high": 99.64, "low": 97.94, "close": 99.34, "volume": 516.289, "close_time": 1763830799999, "quote_volume": 51013.14887, "trades": 1212, "taker_buy_base": 363.003, "taker_buy_quote": 35859.31866 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 99.42, "high": 99.88, "low": 98.7, "close": 98.87, "volume": 269.92, "close_time": 1763834399999, "quote_volume": 26810.49507, "trades": 762, "taker_buy_base": 182.509, "taker_buy_quote": 18125.02155 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 98.84, "high": 104.41, "low": 97.96, "close": 102.21, "volume": 1824.159, "close_time": 1763837999999, "quote_volume": 185172.81713, "trades": 2097, "taker_buy_base": 1111.041, "taker_buy_quote": 112826.05604 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 102.14, "high": 102.53, "low": 100.11, "close": 101.52, "volume": 1522.075, "close_time": 1763841599999, "quote_volume": 154160.22896, "trades": 1818, "taker_buy_base": 858.486, "taker_buy_quote": 87088.19277 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 101.48, "high": 102.52, "low": 99.58, "close": 99.74, "volume": 1213.575, "close_time": 1763845199999, "quote_volume": 123276.26656, "trades": 1450, "taker_buy_base": 693.478, "taker_buy_quote": 70519.70611 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 99.74, "high": 101.17, "low": 99.66, "close": 101.0, "volume": 545.363, "close_time": 1763848799999, "quote_volume": 54918.39321, "trades": 1018, "taker_buy_base": 394.449, "taker_buy_quote": 39708.69964 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 101.02, "high": 104.19, "low": 100.79, "close": 102.92, "volume": 650.82, "close_time": 1763852399999, "quote_volume": 66848.89143, "trades": 938, "taker_buy_base": 353.682, "taker_buy_quote": 36307.8429 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 103.01, "high": 104.16, "low": 101.74, "close": 102.72, "volume": 1061.966, "close_time": 1763855999999, "quote_volume": 109174.70128, "trades": 1252, "taker_buy_base": 619.2, "taker_buy_quote": 63663.37903 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 102.68, "high": 105.37, "low": 102.46, "close": 102.84, "volume": 1260.687, "close_time": 1763859599999, "quote_volume": 130661.25275, "trades": 1478, "taker_buy_base": 827.875, "taker_buy_quote": 85861.20741 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 102.74, "high": 106.6, "low": 102.72, "close": 104.86, "volume": 2291.335, "close_time": 1763863199999, "quote_volume": 239619.03735, "trades": 2465, "taker_buy_base": 1318.134, "taker_buy_quote": 137716.67997 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 104.84, "high": 119.94, "low": 104.32, "close": 114.2, "volume": 6400.884, "close_time": 1763866799999, "quote_volume": 725445.315, "trades": 6958, "taker_buy_base": 3473.416, "taker_buy_quote": 392487.63894 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 114.18, "high": 114.76, "low": 110.87, "close": 111.96, "volume": 2872.283, "close_time": 1763870399999, "quote_volume": 323441.66735, "trades": 3697, "taker_buy_base": 1651.435, "taker_buy_quote": 186150.8214 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 112.05, "high": 113.53, "low": 108.12, "close": 111.96, "volume": 4249.446, "close_time": 1763873999999, "quote_volume": 469770.63212, "trades": 4959, "taker_buy_base": 2554.553, "taker_buy_quote": 281812.1612 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 112.08, "high": 116.5, "low": 109.48, "close": 115.17, "volume": 2855.839, "close_time": 1763877599999, "quote_volume": 320998.29402, "trades": 4799, "taker_buy_base": 1452.362, "taker_buy_quote": 163162.26335 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 115.12, "high": 116.32, "low": 111.52, "close": 113.95, "volume": 2399.505, "close_time": 1763881199999, "quote_volume": 272875.8252, "trades": 3494, "taker_buy_base": 1132.259, "taker_buy_quote": 128446.15462 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 114.02, "high": 114.69, "low": 109.19, "close": 110.28, "volume": 2320.269, "close_time": 1763884799999, "quote_volume": 258061.65641, "trades": 3305, "taker_buy_base": 1215.727, "taker_buy_quote": 135403.35563 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 110.2, "high": 110.2, "low": 107.36, "close": 108.9, "volume": 2270.553, "close_time": 1763888399999, "quote_volume": 246439.74081, "trades": 3664, "taker_buy_base": 1533.801, "taker_buy_quote": 166342.5088 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 108.64, "high": 109.6, "low": 107.52, "close": 107.82, "volume": 1533.03, "close_time": 1763891999999, "quote_volume": 166581.17062, "trades": 2095, "taker_buy_base": 778.991, "taker_buy_quote": 84689.37331 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 107.8, "high": 109.71, "low": 106.24, "close": 108.09, "volume": 2350.046, "close_time": 1763895599999, "quote_volume": 252927.9955, "trades": 3241, "taker_buy_base": 890.323, "taker_buy_quote": 96177.29022 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 107.96, "high": 108.32, "low": 105.92, "close": 107.77, "volume": 1379.637, "close_time": 1763899199999, "quote_volume": 147770.8565, "trades": 1575, "taker_buy_base": 955.08, "taker_buy_quote": 102291.23414 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 107.76, "high": 109.98, "low": 107.68, "close": 108.12, "volume": 1331.856, "close_time": 1763902799999, "quote_volume": 145230.36117, "trades": 1911, "taker_buy_base": 919.743, "taker_buy_quote": 100307.51702 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 108.1, "high": 109.21, "low": 106.73, "close": 108.81, "volume": 1030.08, "close_time": 1763906399999, "quote_volume": 111417.15523, "trades": 1411, "taker_buy_base": 462.06, "taker_buy_quote": 50024.83672 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 108.84, "high": 109.91, "low": 107.63, "close": 107.68, "volume": 2050.697, "close_time": 1763909999999, "quote_volume": 223573.78844, "trades": 2055, "taker_buy_base": 1334.076, "taker_buy_quote": 145553.11945 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 107.53, "high": 107.53, "low": 106.13, "close": 106.75, "volume": 1346.494, "close_time": 1763913599999, "quote_volume": 143671.41574, "trades": 1995, "taker_buy_base": 516.842, "taker_buy_quote": 55211.35667 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 106.75, "high": 108.78, "low": 105.93, "close": 106.6, "volume": 1843.159, "close_time": 1763917199999, "quote_volume": 197770.33871, "trades": 2603, "taker_buy_base": 1031.294, "taker_buy_quote": 110709.07078 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 106.59, "high": 106.6, "low": 104.74, "close": 105.32, "volume": 1038.892, "close_time": 1763920799999, "quote_volume": 109710.44728, "trades": 1442, "taker_buy_base": 682.428, "taker_buy_quote": 72028.80179 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 105.46, "high": 107.34, "low": 104.92, "close": 106.44, "volume": 1016.777, "close_time": 1763924399999, "quote_volume": 107921.94079, "trades": 1467, "taker_buy_base": 633.014, "taker_buy_quote": 67210.0036 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 106.46, "high": 109.86, "low": 106.37, "close": 107.98, "volume": 1239.443, "close_time": 1763927999999, "quote_volume": 133826.73916, "trades": 1615, "taker_buy_base": 711.827, "taker_buy_quote": 76912.70642 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 108.0, "high": 108.89, "low": 107.4, "close": 108.75, "volume": 495.402, "close_time": 1763931599999, "quote_volume": 53680.65075, "trades": 879, "taker_buy_base": 309.676, "taker_buy_quote": 33584.51997 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 108.64, "high": 109.41, "low": 107.48, "close": 109.16, "volume": 708.35, "close_time": 1763935199999, "quote_volume": 76975.35713, "trades": 994, "taker_buy_base": 474.621, "taker_buy_quote": 51692.26883 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 109.1, "high": 109.42, "low": 108.14, "close": 109.04, "volume": 374.396, "close_time": 1763938799999, "quote_volume": 40733.81994, "trades": 537, "taker_buy_base": 169.637, "taker_buy_quote": 18454.3772 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 109.08, "high": 109.24, "low": 105.56, "close": 106.2, "volume": 1328.294, "close_time": 1763942399999, "quote_volume": 142123.75077, "trades": 1369, "taker_buy_base": 774.198, "taker_buy_quote": 82958.97848 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 106.14, "high": 106.5, "low": 104.81, "close": 105.08, "volume": 714.1, "close_time": 1763945999999, "quote_volume": 75228.49265, "trades": 1648, "taker_buy_base": 261.443, "taker_buy_quote": 27558.63359 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 105.08, "high": 106.28, "low": 102.78, "close": 105.92, "volume": 1286.896, "close_time": 1763949599999, "quote_volume": 133828.17542, "trades": 1434, "taker_buy_base": 783.38, "taker_buy_quote": 81498.40185 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 106.0, "high": 108.56, "low": 105.11, "close": 106.95, "volume": 1258.988, "close_time": 1763953199999, "quote_volume": 134528.92559, "trades": 2108, "taker_buy_base": 1038.725, "taker_buy_quote": 110935.98903 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 106.94, "high": 108.28, "low": 106.76, "close": 107.16, "volume": 832.124, "close_time": 1763956799999, "quote_volume": 89379.41662, "trades": 1558, "taker_buy_base": 461.35, "taker_buy_quote": 49498.0716 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 107.12, "high": 107.52, "low": 104.44, "close": 105.46, "volume": 305.258, "close_time": 1763960399999, "quote_volume": 32098.11516, "trades": 900, "taker_buy_base": 194.634, "taker_buy_quote": 20478.03619 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 105.36, "high": 107.45, "low": 105.13, "close": 105.96, "volume": 953.997, "close_time": 1763963999999, "quote_volume": 101608.64634, "trades": 1645, "taker_buy_base": 695.687, "taker_buy_quote": 74151.42531 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 106.0, "high": 106.0, "low": 103.89, "close": 104.6, "volume": 596.959, "close_time": 1763967599999, "quote_volume": 62281.47948, "trades": 1115, "taker_buy_base": 330.158, "taker_buy_quote": 34472.2575 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 104.58, "high": 104.84, "low": 102.39, "close": 102.87, "volume": 587.293, "close_time": 1763971199999, "quote_volume": 60843.301, "trades": 1272, "taker_buy_base": 240.971, "taker_buy_quote": 24993.57778 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 102.86, "high": 103.46, "low": 101.91, "close": 103.46, "volume": 556.736, "close_time": 1763974799999, "quote_volume": 57161.28556, "trades": 1136, "taker_buy_base": 380.254, "taker_buy_quote": 39058.39367 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 103.48, "high": 103.5, "low": 101.1, "close": 103.02, "volume": 739.025, "close_time": 1763978399999, "quote_volume": 75557.53356, "trades": 1366, "taker_buy_base": 384.335, "taker_buy_quote": 39297.78419 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 103.0, "high": 103.6, "low": 102.53, "close": 103.31, "volume": 244.848, "close_time": 1763981999999, "quote_volume": 25230.10246, "trades": 513, "taker_buy_base": 79.344, "taker_buy_quote": 8182.65596 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 103.12, "high": 105.52, "low": 103.12, "close": 104.42, "volume": 916.86, "close_time": 1763985599999, "quote_volume": 95806.83072, "trades": 1511, "taker_buy_base": 391.019, "taker_buy_quote": 40801.90727 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 104.32, "high": 104.44, "low": 102.36, "close": 102.68, "volume": 530.452, "close_time": 1763989199999, "quote_volume": 54958.92879, "trades": 1358, "taker_buy_base": 262.504, "taker_buy_quote": 27199.00814 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 102.64, "high": 103.93, "low": 102.41, "close": 102.68, "volume": 289.72, "close_time": 1763992799999, "quote_volume": 29845.34649, "trades": 764, "taker_buy_base": 166.916, "taker_buy_quote": 17195.40594 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 102.56, "high": 104.59, "low": 101.8, "close": 103.88, "volume": 619.796, "close_time": 1763996399999, "quote_volume": 63732.73854, "trades": 1535, "taker_buy_base": 243.194, "taker_buy_quote": 24996.64533 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 103.92, "high": 105.97, "low": 103.44, "close": 105.64, "volume": 1344.553, "close_time": 1763999999999, "quote_volume": 140803.58907, "trades": 2094, "taker_buy_base": 806.854, "taker_buy_quote": 84472.42656 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 105.65, "high": 107.04, "low": 105.46, "close": 105.84, "volume": 533.944, "close_time": 1764003599999, "quote_volume": 56768.87085, "trades": 1066, "taker_buy_base": 325.87, "taker_buy_quote": 34645.03934 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 106.04, "high": 109.04, "low": 105.56, "close": 108.87, "volume": 1326.905, "close_time": 1764007199999, "quote_volume": 142834.84545, "trades": 1822, "taker_buy_base": 886.413, "taker_buy_quote": 95477.48437 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 108.86, "high": 109.56, "low": 107.56, "close": 109.02, "volume": 856.424, "close_time": 1764010799999, "quote_volume": 92933.77007, "trades": 1254, "taker_buy_base": 471.884, "taker_buy_quote": 51254.12725 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 109.06, "high": 115.22, "low": 108.6, "close": 111.26, "volume": 3236.809, "close_time": 1764014399999, "quote_volume": 362772.14246, "trades": 2845, "taker_buy_base": 1975.572, "taker_buy_quote": 221465.51732 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 111.44, "high": 112.55, "low": 110.44, "close": 111.72, "volume": 1157.383, "close_time": 1764017999999, "quote_volume": 128874.27859, "trades": 2020, "taker_buy_base": 439.229, "taker_buy_quote": 48889.15565 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 111.76, "high": 116.85, "low": 111.02, "close": 114.34, "volume": 2809.291, "close_time": 1764021599999, "quote_volume": 323234.94521, "trades": 2984, "taker_buy_base": 1475.609, "taker_buy_quote": 170005.97329 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 114.16, "high": 115.06, "low": 112.65, "close": 113.6, "volume": 1884.521, "close_time": 1764025199999, "quote_volume": 214526.00166, "trades": 2121, "taker_buy_base": 1204.982, "taker_buy_quote": 137265.87204 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 113.48, "high": 113.95, "low": 110.26, "close": 110.91, "volume": 2386.752, "close_time": 1764028799999, "quote_volume": 267287.18666, "trades": 2186, "taker_buy_base": 1004.919, "taker_buy_quote": 112787.34222 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 110.91, "high": 113.91, "low": 109.8, "close": 112.17, "volume": 1255.492, "close_time": 1764032399999, "quote_volume": 139408.05462, "trades": 1982, "taker_buy_base": 887.396, "taker_buy_quote": 98340.23316 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 112.19, "high": 112.84, "low": 110.34, "close": 110.72, "volume": 924.35, "close_time": 1764035999999, "quote_volume": 102984.72278, "trades": 1647, "taker_buy_base": 380.142, "taker_buy_quote": 42388.32826 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 110.72, "high": 110.96, "low": 109.92, "close": 110.72, "volume": 656.564, "close_time": 1764039599999, "quote_volume": 72550.27974, "trades": 1195, "taker_buy_base": 319.759, "taker_buy_quote": 35351.33144 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 110.7, "high": 110.7, "low": 109.48, "close": 109.64, "volume": 400.671, "close_time": 1764043199999, "quote_volume": 44074.44772, "trades": 1108, "taker_buy_base": 193.126, "taker_buy_quote": 21256.97717 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 109.67, "high": 110.92, "low": 109.16, "close": 110.5, "volume": 504.039, "close_time": 1764046799999, "quote_volume": 55372.05815, "trades": 1049, "taker_buy_base": 237.712, "taker_buy_quote": 26121.67812 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 110.46, "high": 123.7, "low": 109.44, "close": 121.42, "volume": 9636.162, "close_time": 1764050399999, "quote_volume": 1140701.61886, "trades": 8352, "taker_buy_base": 5379.343, "taker_buy_quote": 637437.48203 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 121.36, "high": 122.88, "low": 114.61, "close": 115.05, "volume": 3185.024, "close_time": 1764053999999, "quote_volume": 378329.7376, "trades": 3277, "taker_buy_base": 1423.678, "taker_buy_quote": 169038.21408 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 115.0, "high": 117.01, "low": 113.0, "close": 113.36, "volume": 1088.239, "close_time": 1764057599999, "quote_volume": 125189.52834, "trades": 2082, "taker_buy_base": 416.844, "taker_buy_quote": 47800.20969 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 113.3, "high": 116.18, "low": 112.68, "close": 112.92, "volume": 1451.477, "close_time": 1764061199999, "quote_volume": 166392.09515, "trades": 2258, "taker_buy_base": 727.528, "taker_buy_quote": 83394.2586 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 112.93, "high": 113.1, "low": 110.26, "close": 112.08, "volume": 1825.228, "close_time": 1764064799999, "quote_volume": 203694.83184, "trades": 2727, "taker_buy_base": 1048.253, "taker_buy_quote": 116784.62027 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 112.08, "high": 114.03, "low": 111.84, "close": 113.16, "volume": 692.954, "close_time": 1764068399999, "quote_volume": 78293.1323, "trades": 2051, "taker_buy_base": 327.811, "taker_buy_quote": 37032.54865 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 113.14, "high": 113.62, "low": 110.66, "close": 111.06, "volume": 1795.097, "close_time": 1764071999999, "quote_volume": 201549.69253, "trades": 3427, "taker_buy_base": 1283.87, "taker_buy_quote": 144153.13317 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 111.08, "high": 112.59, "low": 110.5, "close": 111.54, "volume": 1604.584, "close_time": 1764075599999, "quote_volume": 178886.22276, "trades": 3220, "taker_buy_base": 939.251, "taker_buy_quote": 104622.21066 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 111.56, "high": 113.69, "low": 110.52, "close": 111.06, "volume": 1791.764, "close_time": 1764079199999, "quote_volume": 200874.28574, "trades": 3666, "taker_buy_base": 787.932, "taker_buy_quote": 88147.25214 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 111.08, "high": 111.4, "low": 107.51, "close": 108.04, "volume": 2129.65, "close_time": 1764082799999, "quote_volume": 233335.99194, "trades": 4497, "taker_buy_base": 543.984, "taker_buy_quote": 59585.85525 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 108.04, "high": 110.33, "low": 107.76, "close": 109.62, "volume": 1230.753, "close_time": 1764086399999, "quote_volume": 134306.75756, "trades": 2906, "taker_buy_base": 568.875, "taker_buy_quote": 62103.95809 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 109.49, "high": 110.25, "low": 108.27, "close": 108.53, "volume": 825.093, "close_time": 1764089999999, "quote_volume": 89703.39734, "trades": 2078, "taker_buy_base": 221.695, "taker_buy_quote": 24130.89594 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 108.59, "high": 109.77, "low": 108.22, "close": 108.92, "volume": 718.035, "close_time": 1764093599999, "quote_volume": 78210.51822, "trades": 1797, "taker_buy_base": 385.678, "taker_buy_quote": 42028.08549 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 108.88, "high": 109.55, "low": 106.68, "close": 107.04, "volume": 1546.556, "close_time": 1764097199999, "quote_volume": 167868.5475, "trades": 3362, "taker_buy_base": 444.823, "taker_buy_quote": 48212.87602 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 107.03, "high": 107.67, "low": 104.83, "close": 107.66, "volume": 1738.263, "close_time": 1764100799999, "quote_volume": 184039.74701, "trades": 2954, "taker_buy_base": 972.041, "taker_buy_quote": 102942.9509 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 107.66, "high": 109.35, "low": 107.24, "close": 109.16, "volume": 856.639, "close_time": 1764104399999, "quote_volume": 92554.27605, "trades": 1797, "taker_buy_base": 332.276, "taker_buy_quote": 35926.8139 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 109.18, "high": 110.07, "low": 108.62, "close": 109.4, "volume": 573.052, "close_time": 1764107999999, "quote_volume": 62668.57942, "trades": 1456, "taker_buy_base": 211.88, "taker_buy_quote": 23189.7358 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 109.38, "high": 111.01, "low": 108.36, "close": 110.56, "volume": 859.229, "close_time": 1764111599999, "quote_volume": 94400.84372, "trades": 1516, "taker_buy_base": 407.332, "taker_buy_quote": 44733.53948 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 110.61, "high": 111.96, "low": 110.17, "close": 111.55, "volume": 1493.479, "close_time": 1764115199999, "quote_volume": 165923.6268, "trades": 2371, "taker_buy_base": 786.548, "taker_buy_quote": 87390.29998 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 111.55, "high": 113.96, "low": 110.96, "close": 113.13, "volume": 1128.808, "close_time": 1764118799999, "quote_volume": 127455.06939, "trades": 3086, "taker_buy_base": 385.617, "taker_buy_quote": 43617.26959 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 113.0, "high": 114.84, "low": 112.11, "close": 113.86, "volume": 697.562, "close_time": 1764122399999, "quote_volume": 79168.74518, "trades": 1594, "taker_buy_base": 402.559, "taker_buy_quote": 45754.01064 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 113.94, "high": 114.07, "low": 112.51, "close": 112.66, "volume": 765.842, "close_time": 1764125999999, "quote_volume": 86709.43854, "trades": 1640, "taker_buy_base": 477.12, "taker_buy_quote": 54000.53903 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 112.66, "high": 113.72, "low": 111.2, "close": 113.27, "volume": 1238.807, "close_time": 1764129599999, "quote_volume": 139058.31406, "trades": 1874, "taker_buy_base": 466.097, "taker_buy_quote": 52421.3351 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 113.33, "high": 113.67, "low": 110.2, "close": 111.38, "volume": 953.197, "close_time": 1764133199999, "quote_volume": 105877.11182, "trades": 2862, "taker_buy_base": 426.786, "taker_buy_quote": 47439.5296 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 111.36, "high": 111.9, "low": 111.0, "close": 111.52, "volume": 406.002, "close_time": 1764136799999, "quote_volume": 45218.53696, "trades": 1382, "taker_buy_base": 230.989, "taker_buy_quote": 25727.58394 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 111.5, "high": 111.8, "low": 110.59, "close": 111.18, "volume": 369.718, "close_time": 1764140399999, "quote_volume": 41032.5481, "trades": 904, "taker_buy_base": 171.623, "taker_buy_quote": 19043.37626 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 111.16, "high": 111.62, "low": 110.47, "close": 111.03, "volume": 489.805, "close_time": 1764143999999, "quote_volume": 54332.13713, "trades": 1319, "taker_buy_base": 239.942, "taker_buy_quote": 26615.04794 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 111.0, "high": 111.52, "low": 108.46, "close": 108.49, "volume": 709.463, "close_time": 1764147599999, "quote_volume": 77562.17827, "trades": 1917, "taker_buy_base": 368.999, "taker_buy_quote": 40359.90426 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 108.47, "high": 108.79, "low": 106.44, "close": 106.82, "volume": 1213.861, "close_time": 1764151199999, "quote_volume": 130882.53682, "trades": 2697, "taker_buy_base": 716.121, "taker_buy_quote": 77335.19127 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 106.84, "high": 108.56, "low": 106.84, "close": 108.33, "volume": 517.009, "close_time": 1764154799999, "quote_volume": 55688.06159, "trades": 1530, "taker_buy_base": 220.632, "taker_buy_quote": 23786.45422 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 108.34, "high": 109.05, "low": 108.0, "close": 108.08, "volume": 257.899, "close_time": 1764158399999, "quote_volume": 27965.7642, "trades": 1023, "taker_buy_base": 147.465, "taker_buy_quote": 15998.48056 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 108.13, "high": 108.7, "low": 107.28, "close": 107.97, "volume": 378.49, "close_time": 1764161999999, "quote_volume": 40820.9583, "trades": 1218, "taker_buy_base": 219.506, "taker_buy_quote": 23680.29401 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 107.9, "high": 109.0, "low": 107.38, "close": 108.73, "volume": 967.232, "close_time": 1764165599999, "quote_volume": 104670.2013, "trades": 1864, "taker_buy_base": 396.014, "taker_buy_quote": 42828.94978 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 108.67, "high": 109.66, "low": 108.0, "close": 108.16, "volume": 691.051, "close_time": 1764169199999, "quote_volume": 75168.42907, "trades": 2235, "taker_buy_base": 230.788, "taker_buy_quote": 25105.87949 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 108.2, "high": 113.49, "low": 107.88, "close": 113.48, "volume": 2414.054, "close_time": 1764172799999, "quote_volume": 269174.77969, "trades": 4517, "taker_buy_base": 1670.069, "taker_buy_quote": 186457.05424 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 113.42, "high": 115.92, "low": 112.21, "close": 115.26, "volume": 3982.676, "close_time": 1764176399999, "quote_volume": 456043.70135, "trades": 5592, "taker_buy_base": 2829.139, "taker_buy_quote": 324343.86619 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 115.34, "high": 124.5, "low": 115.34, "close": 121.44, "volume": 6815.24, "close_time": 1764179999999, "quote_volume": 817386.06157, "trades": 9488, "taker_buy_base": 3531.377, "taker_buy_quote": 422652.60949 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 121.2, "high": 124.6, "low": 119.24, "close": 120.05, "volume": 4221.542, "close_time": 1764183599999, "quote_volume": 511276.81273, "trades": 6474, "taker_buy_base": 2783.747, "taker_buy_quote": 336859.43879 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 120.12, "high": 120.96, "low": 118.12, "close": 119.13, "volume": 1511.67, "close_time": 1764187199999, "quote_volume": 180627.47931, "trades": 2941, "taker_buy_base": 781.441, "taker_buy_quote": 93470.44374 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 118.98, "high": 122.03, "low": 118.36, "close": 120.46, "volume": 1755.055, "close_time": 1764190799999, "quote_volume": 211031.82102, "trades": 3004, "taker_buy_base": 1056.945, "taker_buy_quote": 127164.45407 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 120.54, "high": 125.0, "low": 119.85, "close": 123.57, "volume": 1832.788, "close_time": 1764194399999, "quote_volume": 224050.78023, "trades": 3975, "taker_buy_base": 851.949, "taker_buy_quote": 104162.9906 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 123.42, "high": 124.08, "low": 121.21, "close": 121.97, "volume": 1249.092, "close_time": 1764197999999, "quote_volume": 153241.71648, "trades": 2674, "taker_buy_base": 585.959, "taker_buy_quote": 71870.74702 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 121.97, "high": 122.71, "low": 120.88, "close": 121.48, "volume": 731.096, "close_time": 1764201599999, "quote_volume": 88938.86512, "trades": 2678, "taker_buy_base": 436.297, "taker_buy_quote": 53062.00406 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 121.46, "high": 127.17, "low": 120.52, "close": 124.36, "volume": 1879.542, "close_time": 1764205199999, "quote_volume": 235404.48925, "trades": 5306, "taker_buy_base": 693.012, "taker_buy_quote": 86528.89159 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 124.28, "high": 125.19, "low": 121.67, "close": 123.88, "volume": 1028.303, "close_time": 1764208799999, "quote_volume": 126972.01109, "trades": 3863, "taker_buy_base": 478.058, "taker_buy_quote": 59058.24279 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 123.84, "high": 123.88, "low": 121.73, "close": 121.75, "volume": 487.178, "close_time": 1764212399999, "quote_volume": 59911.0802, "trades": 2766, "taker_buy_base": 256.64, "taker_buy_quote": 31580.38571 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 121.9, "high": 122.54, "low": 117.92, "close": 118.39, "volume": 1692.287, "close_time": 1764215999999, "quote_volume": 202232.74051, "trades": 4754, "taker_buy_base": 877.981, "taker_buy_quote": 104966.54775 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 118.48, "high": 121.32, "low": 118.48, "close": 120.98, "volume": 742.334, "close_time": 1764219599999, "quote_volume": 89417.87637, "trades": 3054, "taker_buy_base": 192.334, "taker_buy_quote": 23079.75528 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 120.98, "high": 121.09, "low": 119.68, "close": 119.77, "volume": 882.206, "close_time": 1764223199999, "quote_volume": 106265.17733, "trades": 1797, "taker_buy_base": 356.279, "taker_buy_quote": 42933.85365 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 119.7, "high": 120.74, "low": 118.89, "close": 119.96, "volume": 769.452, "close_time": 1764226799999, "quote_volume": 92254.90602, "trades": 1796, "taker_buy_base": 568.312, "taker_buy_quote": 68151.60263 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 120.06, "high": 120.5, "low": 116.73, "close": 117.84, "volume": 685.999, "close_time": 1764230399999, "quote_volume": 81415.41057, "trades": 1936, "taker_buy_base": 406.478, "taker_buy_quote": 48266.42689 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 117.72, "high": 117.78, "low": 114.08, "close": 116.91, "volume": 1386.924, "close_time": 1764233999999, "quote_volume": 160541.95613, "trades": 3777, "taker_buy_base": 548.302, "taker_buy_quote": 63581.05721 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 116.81, "high": 119.92, "low": 116.17, "close": 116.68, "volume": 1355.818, "close_time": 1764237599999, "quote_volume": 159053.92435, "trades": 3334, "taker_buy_base": 601.639, "taker_buy_quote": 70682.77937 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 116.67, "high": 116.86, "low": 115.36, "close": 116.16, "volume": 566.211, "close_time": 1764241199999, "quote_volume": 65688.0296, "trades": 1702, "taker_buy_base": 305.405, "taker_buy_quote": 35437.62333 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 116.12, "high": 116.12, "low": 115.3, "close": 115.85, "volume": 459.22, "close_time": 1764244799999, "quote_volume": 53147.63993, "trades": 969, "taker_buy_base": 349.533, "taker_buy_quote": 40466.41876 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 115.85, "high": 116.86, "low": 115.3, "close": 115.52, "volume": 608.517, "close_time": 1764248399999, "quote_volume": 70672.42641, "trades": 1890, "taker_buy_base": 372.907, "taker_buy_quote": 43325.11555 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 115.4, "high": 117.78, "low": 115.3, "close": 115.94, "volume": 687.494, "close_time": 1764251999999, "quote_volume": 80081.95228, "trades": 1845, "taker_buy_base": 230.841, "taker_buy_quote": 26900.02943 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 116.02, "high": 116.4, "low": 114.56, "close": 115.82, "volume": 687.21, "close_time": 1764255599999, "quote_volume": 79300.75693, "trades": 2215, "taker_buy_base": 342.526, "taker_buy_quote": 39543.772 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 115.82, "high": 117.16, "low": 115.61, "close": 117.13, "volume": 448.445, "close_time": 1764259199999, "quote_volume": 52187.53454, "trades": 1543, "taker_buy_base": 172.012, "taker_buy_quote": 20016.8974 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 117.18, "high": 124.56, "low": 116.05, "close": 121.9, "volume": 4182.405, "close_time": 1764262799999, "quote_volume": 506949.81461, "trades": 5302, "taker_buy_base": 2348.418, "taker_buy_quote": 285475.46324 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 121.88, "high": 122.17, "low": 120.0, "close": 121.44, "volume": 2095.303, "close_time": 1764266399999, "quote_volume": 253482.59179, "trades": 4358, "taker_buy_base": 1119.037, "taker_buy_quote": 135453.30934 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 121.44, "high": 121.8, "low": 120.56, "close": 121.68, "volume": 538.995, "close_time": 1764269999999, "quote_volume": 65333.53867, "trades": 1680, "taker_buy_base": 255.053, "taker_buy_quote": 30930.79116 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 121.67, "high": 121.67, "low": 120.22, "close": 120.94, "volume": 379.754, "close_time": 1764273599999, "quote_volume": 45855.00008, "trades": 1353, "taker_buy_base": 157.908, "taker_buy_quote": 19069.12366 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 120.96, "high": 123.18, "low": 120.88, "close": 121.81, "volume": 473.905, "close_time": 1764277199999, "quote_volume": 57927.2036, "trades": 1886, "taker_buy_base": 249.484, "taker_buy_quote": 30501.5185 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 121.89, "high": 122.82, "low": 120.82, "close": 120.91, "volume": 497.682, "close_time": 1764280799999, "quote_volume": 60552.94935, "trades": 1728, "taker_buy_base": 266.931, "taker_buy_quote": 32486.96544 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 120.96, "high": 121.5, "low": 118.66, "close": 119.16, "volume": 732.371, "close_time": 1764284399999, "quote_volume": 87946.45379, "trades": 1366, "taker_buy_base": 246.769, "taker_buy_quote": 29684.91949 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 119.12, "high": 119.55, "low": 117.68, "close": 118.08, "volume": 695.374, "close_time": 1764287999999, "quote_volume": 82319.18935, "trades": 1659, "taker_buy_base": 230.36, "taker_buy_quote": 27291.73638 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 118.06, "high": 120.45, "low": 118.06, "close": 118.34, "volume": 342.6, "close_time": 1764291599999, "quote_volume": 40847.39582, "trades": 1512, "taker_buy_base": 204.153, "taker_buy_quote": 24354.44119 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 118.26, "high": 119.24, "low": 115.85, "close": 115.99, "volume": 602.703, "close_time": 1764295199999, "quote_volume": 70630.59688, "trades": 1855, "taker_buy_base": 275.381, "taker_buy_quote": 32354.52937 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 116.08, "high": 116.59, "low": 115.18, "close": 116.39, "volume": 455.846, "close_time": 1764298799999, "quote_volume": 52715.12294, "trades": 1683, "taker_buy_base": 183.926, "taker_buy_quote": 21285.82872 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 116.42, "high": 119.89, "low": 116.42, "close": 118.08, "volume": 1391.83, "close_time": 1764302399999, "quote_volume": 164493.33557, "trades": 2787, "taker_buy_base": 929.592, "taker_buy_quote": 109810.96922 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 118.06, "high": 118.4, "low": 116.41, "close": 116.6, "volume": 465.431, "close_time": 1764305999999, "quote_volume": 54748.24386, "trades": 2144, "taker_buy_base": 198.188, "taker_buy_quote": 23344.59565 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 116.62, "high": 118.28, "low": 116.44, "close": 117.82, "volume": 377.913, "close_time": 1764309599999, "quote_volume": 44349.65983, "trades": 1144, "taker_buy_base": 247.196, "taker_buy_quote": 29055.53744 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 117.88, "high": 119.3, "low": 117.46, "close": 118.92, "volume": 255.476, "close_time": 1764313199999, "quote_volume": 30226.37754, "trades": 1056, "taker_buy_base": 149.604, "taker_buy_quote": 17703.41135 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 118.9, "high": 118.9, "low": 115.84, "close": 116.64, "volume": 755.504, "close_time": 1764316799999, "quote_volume": 88557.46975, "trades": 1924, "taker_buy_base": 233.754, "taker_buy_quote": 27320.89718 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 116.64, "high": 119.18, "low": 116.5, "close": 118.76, "volume": 481.732, "close_time": 1764320399999, "quote_volume": 56860.73894, "trades": 2268, "taker_buy_base": 300.76, "taker_buy_quote": 35536.48791 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 118.8, "high": 119.16, "low": 117.63, "close": 118.82, "volume": 311.406, "close_time": 1764323999999, "quote_volume": 36910.2552, "trades": 1261, "taker_buy_base": 134.598, "taker_buy_quote": 15966.64256 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 118.72, "high": 120.14, "low": 118.44, "close": 119.24, "volume": 552.854, "close_time": 1764327599999, "quote_volume": 65897.40316, "trades": 1232, "taker_buy_base": 395.713, "taker_buy_quote": 47197.75434 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 119.23, "high": 119.58, "low": 116.85, "close": 117.5, "volume": 762.788, "close_time": 1764331199999, "quote_volume": 89997.26304, "trades": 2257, "taker_buy_base": 260.567, "taker_buy_quote": 30736.39062 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 117.6, "high": 118.48, "low": 116.58, "close": 116.72, "volume": 242.246, "close_time": 1764334799999, "quote_volume": 28493.60467, "trades": 1173, "taker_buy_base": 107.665, "taker_buy_quote": 12698.76018 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 116.64, "high": 118.64, "low": 115.72, "close": 118.6, "volume": 633.569, "close_time": 1764338399999, "quote_volume": 74034.69324, "trades": 1989, "taker_buy_base": 279.871, "taker_buy_quote": 32760.62751 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 118.52, "high": 119.3, "low": 116.93, "close": 118.06, "volume": 636.242, "close_time": 1764341999999, "quote_volume": 75024.06595, "trades": 2018, "taker_buy_base": 387.515, "taker_buy_quote": 45702.52865 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 118.08, "high": 125.42, "low": 117.4, "close": 122.28, "volume": 4038.841, "close_time": 1764345599999, "quote_volume": 491700.75681, "trades": 6294, "taker_buy_base": 2227.711, "taker_buy_quote": 271935.45527 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 122.18, "high": 122.44, "low": 118.49, "close": 120.66, "volume": 2124.813, "close_time": 1764349199999, "quote_volume": 255956.15428, "trades": 4771, "taker_buy_base": 1108.808, "taker_buy_quote": 133726.73281 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 120.76, "high": 121.22, "low": 117.4, "close": 117.68, "volume": 1691.882, "close_time": 1764352799999, "quote_volume": 201628.26485, "trades": 3412, "taker_buy_base": 845.527, "taker_buy_quote": 100617.31427 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 117.81, "high": 120.47, "low": 117.28, "close": 120.47, "volume": 854.664, "close_time": 1764356399999, "quote_volume": 101919.58101, "trades": 1825, "taker_buy_base": 470.039, "taker_buy_quote": 55931.33472 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 120.33, "high": 123.45, "low": 120.22, "close": 122.79, "volume": 1688.821, "close_time": 1764359999999, "quote_volume": 205889.69331, "trades": 3903, "taker_buy_base": 1032.256, "taker_buy_quote": 125788.6075 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 122.78, "high": 123.64, "low": 121.61, "close": 123.38, "volume": 758.562, "close_time": 1764363599999, "quote_volume": 92827.74545, "trades": 1875, "taker_buy_base": 364.311, "taker_buy_quote": 44665.097 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 123.43, "high": 123.58, "low": 121.6, "close": 121.66, "volume": 974.221, "close_time": 1764367199999, "quote_volume": 119186.95831, "trades": 2803, "taker_buy_base": 444.249, "taker_buy_quote": 54373.71154 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 121.68, "high": 122.43, "low": 120.78, "close": 121.68, "volume": 273.07, "close_time": 1764370799999, "quote_volume": 33151.49171, "trades": 758, "taker_buy_base": 176.541, "taker_buy_quote": 21426.94122 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 121.74, "high": 123.52, "low": 120.56, "close": 120.63, "volume": 1129.348, "close_time": 1764374399999, "quote_volume": 137308.37654, "trades": 2435, "taker_buy_base": 872.851, "taker_buy_quote": 106065.59793 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 120.56, "high": 121.64, "low": 119.6, "close": 120.27, "volume": 482.115, "close_time": 1764377999999, "quote_volume": 58039.56038, "trades": 1177, "taker_buy_base": 211.485, "taker_buy_quote": 25503.87214 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 120.3, "high": 121.28, "low": 119.09, "close": 119.22, "volume": 484.783, "close_time": 1764381599999, "quote_volume": 58315.43394, "trades": 1556, "taker_buy_base": 138.634, "taker_buy_quote": 16698.97991 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 119.26, "high": 120.57, "low": 119.16, "close": 120.01, "volume": 647.174, "close_time": 1764385199999, "quote_volume": 77509.24118, "trades": 1600, "taker_buy_base": 358.259, "taker_buy_quote": 42913.8665 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 120.01, "high": 120.64, "low": 118.1, "close": 118.75, "volume": 931.754, "close_time": 1764388799999, "quote_volume": 110820.04635, "trades": 2694, "taker_buy_base": 473.074, "taker_buy_quote": 56290.83744 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 118.81, "high": 119.44, "low": 117.72, "close": 119.14, "volume": 297.811, "close_time": 1764392399999, "quote_volume": 35251.83802, "trades": 1500, "taker_buy_base": 170.112, "taker_buy_quote": 20158.48238 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 119.12, "high": 120.08, "low": 117.97, "close": 119.68, "volume": 216.428, "close_time": 1764395999999, "quote_volume": 25733.44664, "trades": 1120, "taker_buy_base": 141.38, "taker_buy_quote": 16814.49501 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 119.67, "high": 121.68, "low": 118.08, "close": 118.68, "volume": 693.438, "close_time": 1764399599999, "quote_volume": 82980.45698, "trades": 2453, "taker_buy_base": 319.639, "taker_buy_quote": 38256.36828 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 118.72, "high": 119.88, "low": 118.34, "close": 119.1, "volume": 223.04, "close_time": 1764403199999, "quote_volume": 26564.43915, "trades": 972, "taker_buy_base": 132.485, "taker_buy_quote": 15775.42968 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 119.1, "high": 120.05, "low": 118.36, "close": 118.42, "volume": 300.658, "close_time": 1764406799999, "quote_volume": 35796.93513, "trades": 1364, "taker_buy_base": 110.048, "taker_buy_quote": 13112.95345 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 118.38, "high": 118.56, "low": 117.11, "close": 117.63, "volume": 630.672, "close_time": 1764410399999, "quote_volume": 74264.68047, "trades": 1490, "taker_buy_base": 285.876, "taker_buy_quote": 33699.16902 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 117.62, "high": 117.75, "low": 116.5, "close": 117.15, "volume": 391.276, "close_time": 1764413999999, "quote_volume": 45806.15761, "trades": 1434, "taker_buy_base": 104.937, "taker_buy_quote": 12298.18062 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 117.16, "high": 117.97, "low": 116.42, "close": 117.82, "volume": 372.633, "close_time": 1764417599999, "quote_volume": 43689.4626, "trades": 1477, "taker_buy_base": 206.48, "taker_buy_quote": 24224.49181 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 117.76, "high": 117.92, "low": 115.32, "close": 116.23, "volume": 649.153, "close_time": 1764421199999, "quote_volume": 75363.64332, "trades": 2076, "taker_buy_base": 195.993, "taker_buy_quote": 22733.58771 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 116.22, "high": 116.68, "low": 115.41, "close": 116.68, "volume": 352.354, "close_time": 1764424799999, "quote_volume": 40878.4779, "trades": 1099, "taker_buy_base": 121.249, "taker_buy_quote": 14082.16211 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 116.56, "high": 116.64, "low": 113.99, "close": 114.65, "volume": 714.617, "close_time": 1764428399999, "quote_volume": 82297.41324, "trades": 2021, "taker_buy_base": 290.493, "taker_buy_quote": 33421.90661 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 114.56, "high": 115.16, "low": 112.92, "close": 114.6, "volume": 745.923, "close_time": 1764431999999, "quote_volume": 85051.72731, "trades": 1911, "taker_buy_base": 367.449, "taker_buy_quote": 41917.81912 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 114.6, "high": 117.3, "low": 113.52, "close": 116.92, "volume": 788.335, "close_time": 1764435599999, "quote_volume": 90970.84533, "trades": 2276, "taker_buy_base": 475.492, "taker_buy_quote": 54886.3903 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 116.72, "high": 116.73, "low": 113.32, "close": 113.54, "volume": 549.253, "close_time": 1764439199999, "quote_volume": 63057.84499, "trades": 1495, "taker_buy_base": 282.07, "taker_buy_quote": 32377.18883 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 113.5, "high": 114.45, "low": 113.16, "close": 114.24, "volume": 1415.821, "close_time": 1764442799999, "quote_volume": 160627.91326, "trades": 2957, "taker_buy_base": 223.598, "taker_buy_quote": 25428.90565 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 114.25, "high": 114.67, "low": 113.93, "close": 114.18, "volume": 271.361, "close_time": 1764446399999, "quote_volume": 30986.28201, "trades": 1107, "taker_buy_base": 66.683, "taker_buy_quote": 7614.23532 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 114.22, "high": 115.77, "low": 113.32, "close": 115.28, "volume": 214.516, "close_time": 1764449999999, "quote_volume": 24531.92091, "trades": 841, "taker_buy_base": 106.046, "taker_buy_quote": 12148.74386 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 115.4, "high": 115.94, "low": 115.16, "close": 115.44, "volume": 188.426, "close_time": 1764453599999, "quote_volume": 21763.90419, "trades": 652, "taker_buy_base": 48.752, "taker_buy_quote": 5634.59531 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 115.4, "high": 115.7, "low": 114.84, "close": 115.49, "volume": 310.358, "close_time": 1764457199999, "quote_volume": 35776.75919, "trades": 844, "taker_buy_base": 200.405, "taker_buy_quote": 23109.63528 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 115.48, "high": 117.11, "low": 114.52, "close": 116.99, "volume": 295.081, "close_time": 1764460799999, "quote_volume": 34157.28954, "trades": 1414, "taker_buy_base": 186.229, "taker_buy_quote": 21579.28548 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 116.98, "high": 122.7, "low": 116.62, "close": 120.07, "volume": 1930.201, "close_time": 1764464399999, "quote_volume": 233170.85875, "trades": 4008, "taker_buy_base": 962.214, "taker_buy_quote": 116127.00599 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 120.0, "high": 120.4, "low": 118.26, "close": 119.24, "volume": 781.073, "close_time": 1764467999999, "quote_volume": 93317.87448, "trades": 2081, "taker_buy_base": 430.737, "taker_buy_quote": 51496.5353 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 119.26, "high": 120.84, "low": 118.91, "close": 119.12, "volume": 211.498, "close_time": 1764471599999, "quote_volume": 25340.22268, "trades": 911, "taker_buy_base": 153.016, "taker_buy_quote": 18318.81224 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 119.12, "high": 119.92, "low": 118.28, "close": 119.24, "volume": 368.09, "close_time": 1764475199999, "quote_volume": 43764.26586, "trades": 1346, "taker_buy_base": 189.118, "taker_buy_quote": 22483.96707 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 119.26, "high": 119.92, "low": 118.48, "close": 119.28, "volume": 330.118, "close_time": 1764478799999, "quote_volume": 39341.48282, "trades": 1285, "taker_buy_base": 196.656, "taker_buy_quote": 23442.41713 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 119.06, "high": 119.08, "low": 117.0, "close": 117.38, "volume": 365.707, "close_time": 1764482399999, "quote_volume": 43093.00491, "trades": 1339, "taker_buy_base": 128.628, "taker_buy_quote": 15150.21821 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 117.35, "high": 122.26, "low": 117.0, "close": 120.18, "volume": 1364.603, "close_time": 1764485999999, "quote_volume": 163977.26477, "trades": 3167, "taker_buy_base": 806.977, "taker_buy_quote": 97018.10183 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 120.18, "high": 123.57, "low": 119.96, "close": 123.04, "volume": 1918.895, "close_time": 1764489599999, "quote_volume": 235106.83809, "trades": 2772, "taker_buy_base": 1369.923, "taker_buy_quote": 168006.5407 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 123.06, "high": 124.13, "low": 122.24, "close": 123.73, "volume": 760.164, "close_time": 1764493199999, "quote_volume": 93665.49782, "trades": 2150, "taker_buy_base": 429.743, "taker_buy_quote": 52998.65649 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 123.78, "high": 129.99, "low": 123.78, "close": 128.03, "volume": 4529.846, "close_time": 1764496799999, "quote_volume": 576216.0331, "trades": 9074, "taker_buy_base": 2091.438, "taker_buy_quote": 265703.01985 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 128.08, "high": 138.4, "low": 128.08, "close": 134.26, "volume": 7718.758, "close_time": 1764500399999, "quote_volume": 1020664.80844, "trades": 11530, "taker_buy_base": 4174.985, "taker_buy_quote": 552316.44841 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 134.08, "high": 137.05, "low": 132.02, "close": 133.93, "volume": 4148.413, "close_time": 1764503999999, "quote_volume": 557506.29063, "trades": 7112, "taker_buy_base": 1839.149, "taker_buy_quote": 247317.94424 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 134.01, "high": 138.26, "low": 132.77, "close": 135.59, "volume": 4045.613, "close_time": 1764507599999, "quote_volume": 550469.36878, "trades": 6291, "taker_buy_base": 2733.102, "taker_buy_quote": 371737.30195 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 135.6, "high": 148.34, "low": 135.59, "close": 144.29, "volume": 8468.901, "close_time": 1764511199999, "quote_volume": 1209348.22024, "trades": 12349, "taker_buy_base": 4307.714, "taker_buy_quote": 615082.96686 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 144.34, "high": 146.88, "low": 142.56, "close": 145.26, "volume": 3592.252, "close_time": 1764514799999, "quote_volume": 521031.73831, "trades": 5625, "taker_buy_base": 1610.408, "taker_buy_quote": 233784.92557 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 145.28, "high": 150.79, "low": 144.28, "close": 146.16, "volume": 6290.424, "close_time": 1764518399999, "quote_volume": 928977.31292, "trades": 10348, "taker_buy_base": 3201.092, "taker_buy_quote": 472981.85 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 146.48, "high": 160.16, "low": 146.4, "close": 155.83, "volume": 11199.316, "close_time": 1764521999999, "quote_volume": 1734565.51897, "trades": 13653, "taker_buy_base": 6978.778, "taker_buy_quote": 1080393.00312 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 155.92, "high": 157.41, "low": 146.0, "close": 147.84, "volume": 8837.814, "close_time": 1764525599999, "quote_volume": 1335352.22196, "trades": 12519, "taker_buy_base": 4399.628, "taker_buy_quote": 663180.17922 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 147.86, "high": 152.15, "low": 146.83, "close": 148.72, "volume": 4551.134, "close_time": 1764529199999, "quote_volume": 680882.75519, "trades": 7549, "taker_buy_base": 2011.869, "taker_buy_quote": 300331.32788 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 148.76, "high": 148.86, "low": 141.37, "close": 144.9, "volume": 4040.413, "close_time": 1764532799999, "quote_volume": 585787.84818, "trades": 6704, "taker_buy_base": 2055.122, "taker_buy_quote": 298439.47234 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 144.91, "high": 147.8, "low": 142.62, "close": 144.56, "volume": 2945.622, "close_time": 1764536399999, "quote_volume": 426650.58352, "trades": 4022, "taker_buy_base": 1438.872, "taker_buy_quote": 208456.12195 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 144.6, "high": 144.93, "low": 141.62, "close": 143.4, "volume": 2287.643, "close_time": 1764539999999, "quote_volume": 326723.41556, "trades": 3026, "taker_buy_base": 1385.276, "taker_buy_quote": 197964.09938 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 143.54, "high": 144.72, "low": 140.33, "close": 141.34, "volume": 1330.257, "close_time": 1764543599999, "quote_volume": 189032.99645, "trades": 2270, "taker_buy_base": 806.445, "taker_buy_quote": 114656.18591 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 141.4, "high": 142.37, "low": 133.12, "close": 135.83, "volume": 4266.103, "close_time": 1764547199999, "quote_volume": 579866.79299, "trades": 7635, "taker_buy_base": 2337.945, "taker_buy_quote": 317188.35926 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 135.92, "high": 136.51, "low": 125.39, "close": 128.78, "volume": 6285.315, "close_time": 1764550799999, "quote_volume": 822896.6373, "trades": 8598, "taker_buy_base": 2653.211, "taker_buy_quote": 348050.84595 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 128.8, "high": 130.5, "low": 126.19, "close": 126.99, "volume": 3914.348, "close_time": 1764554399999, "quote_volume": 503200.27104, "trades": 5538, "taker_buy_base": 2348.735, "taker_buy_quote": 302393.63378 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 127.16, "high": 128.28, "low": 125.18, "close": 127.24, "volume": 2133.882, "close_time": 1764557999999, "quote_volume": 270792.51978, "trades": 3920, "taker_buy_base": 1145.855, "taker_buy_quote": 145575.4954 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 127.22, "high": 127.64, "low": 124.31, "close": 124.64, "volume": 1326.134, "close_time": 1764561599999, "quote_volume": 166068.7154, "trades": 2996, "taker_buy_base": 607.436, "taker_buy_quote": 76145.90181 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 124.56, "high": 124.56, "low": 118.59, "close": 120.56, "volume": 3413.31, "close_time": 1764565199999, "quote_volume": 413167.06132, "trades": 5289, "taker_buy_base": 1644.149, "taker_buy_quote": 198661.46983 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 120.64, "high": 121.44, "low": 118.33, "close": 119.24, "volume": 1947.784, "close_time": 1764568799999, "quote_volume": 233422.34174, "trades": 3969, "taker_buy_base": 1103.335, "taker_buy_quote": 132348.88559 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 119.08, "high": 123.84, "low": 117.78, "close": 118.11, "volume": 2440.023, "close_time": 1764572399999, "quote_volume": 294081.25216, "trades": 4998, "taker_buy_base": 1235.316, "taker_buy_quote": 149238.93547 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 118.06, "high": 118.06, "low": 108.72, "close": 116.21, "volume": 5380.828, "close_time": 1764575999999, "quote_volume": 609818.53465, "trades": 8965, "taker_buy_base": 2846.611, "taker_buy_quote": 322456.81229 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 116.11, "high": 118.68, "low": 115.38, "close": 116.31, "volume": 3831.018, "close_time": 1764579599999, "quote_volume": 448144.87251, "trades": 6138, "taker_buy_base": 2076.642, "taker_buy_quote": 243067.71152 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 116.26, "high": 120.58, "low": 115.69, "close": 118.12, "volume": 1518.023, "close_time": 1764583199999, "quote_volume": 179524.49037, "trades": 3114, "taker_buy_base": 933.325, "taker_buy_quote": 110473.20518 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 118.08, "high": 120.03, "low": 117.72, "close": 118.44, "volume": 1303.285, "close_time": 1764586799999, "quote_volume": 154885.13017, "trades": 3159, "taker_buy_base": 624.92, "taker_buy_quote": 74302.57088 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 118.52, "high": 121.2, "low": 118.52, "close": 118.65, "volume": 1304.582, "close_time": 1764590399999, "quote_volume": 156224.84109, "trades": 2688, "taker_buy_base": 721.582, "taker_buy_quote": 86502.55611 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 118.58, "high": 121.32, "low": 116.52, "close": 120.65, "volume": 4286.74, "close_time": 1764593999999, "quote_volume": 509913.7398, "trades": 5322, "taker_buy_base": 2380.046, "taker_buy_quote": 283011.16211 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 120.56, "high": 122.52, "low": 102.0, "close": 104.0, "volume": 11537.111, "close_time": 1764597599999, "quote_volume": 1290270.83422, "trades": 12990, "taker_buy_base": 5872.079, "taker_buy_quote": 659930.18294 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 104.18, "high": 104.64, "low": 96.35, "close": 101.08, "volume": 8869.932, "close_time": 1764601199999, "quote_volume": 892462.1058, "trades": 9522, "taker_buy_base": 4918.602, "taker_buy_quote": 494336.38448 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 101.04, "high": 102.52, "low": 97.2, "close": 99.25, "volume": 4793.375, "close_time": 1764604799999, "quote_volume": 480387.90513, "trades": 6678, "taker_buy_base": 2356.613, "taker_buy_quote": 236379.8278 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 99.4, "high": 101.47, "low": 93.01, "close": 96.65, "volume": 6959.211, "close_time": 1764608399999, "quote_volume": 673092.53382, "trades": 7837, "taker_buy_base": 3868.321, "taker_buy_quote": 373935.42968 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 96.74, "high": 97.8, "low": 95.0, "close": 95.22, "volume": 4591.054, "close_time": 1764611999999, "quote_volume": 443800.16973, "trades": 4888, "taker_buy_base": 2097.948, "taker_buy_quote": 202981.64166 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 95.37, "high": 95.53, "low": 89.32, "close": 92.49, "volume": 9544.079, "close_time": 1764615599999, "quote_volume": 885052.96254, "trades": 9335, "taker_buy_base": 4664.807, "taker_buy_quote": 433091.54907 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 92.48, "high": 92.64, "low": 89.67, "close": 91.32, "volume": 4149.433, "close_time": 1764619199999, "quote_volume": 378460.42711, "trades": 3965, "taker_buy_base": 2072.661, "taker_buy_quote": 189045.15173 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 91.14, "high": 94.9, "low": 91.14, "close": 92.89, "volume": 3172.188, "close_time": 1764622799999, "quote_volume": 297290.22014, "trades": 3557, "taker_buy_base": 1741.079, "taker_buy_quote": 163325.53651 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 92.93, "high": 96.29, "low": 92.86, "close": 95.08, "volume": 3309.895, "close_time": 1764626399999, "quote_volume": 313728.69309, "trades": 3762, "taker_buy_base": 1856.718, "taker_buy_quote": 175626.21558 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 95.06, "high": 96.14, "low": 94.72, "close": 95.08, "volume": 1825.24, "close_time": 1764629999999, "quote_volume": 173940.63296, "trades": 1916, "taker_buy_base": 1058.798, "taker_buy_quote": 100936.77966 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 95.18, "high": 96.02, "low": 93.47, "close": 93.79, "volume": 2312.912, "close_time": 1764633599999, "quote_volume": 219471.21513, "trades": 2979, "taker_buy_base": 1102.022, "taker_buy_quote": 104613.02777 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 93.78, "high": 97.4, "low": 92.63, "close": 94.46, "volume": 3291.556, "close_time": 1764637199999, "quote_volume": 312161.78239, "trades": 5348, "taker_buy_base": 1471.208, "taker_buy_quote": 139235.40856 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 94.44, "high": 95.47, "low": 93.13, "close": 93.63, "volume": 1972.099, "close_time": 1764640799999, "quote_volume": 185496.42893, "trades": 2823, "taker_buy_base": 1006.783, "taker_buy_quote": 94674.84164 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 93.44, "high": 93.67, "low": 91.68, "close": 92.27, "volume": 1567.51, "close_time": 1764644399999, "quote_volume": 145185.18734, "trades": 3151, "taker_buy_base": 784.999, "taker_buy_quote": 72760.37775 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 92.21, "high": 92.24, "low": 85.18, "close": 89.22, "volume": 5737.958, "close_time": 1764647999999, "quote_volume": 508437.20667, "trades": 6345, "taker_buy_base": 2805.69, "taker_buy_quote": 248052.25215 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 89.21, "high": 91.42, "low": 87.8, "close": 90.2, "volume": 2535.696, "close_time": 1764651599999, "quote_volume": 227612.05675, "trades": 4789, "taker_buy_base": 1584.77, "taker_buy_quote": 142458.87811 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 90.21, "high": 91.74, "low": 89.52, "close": 90.47, "volume": 1742.017, "close_time": 1764655199999, "quote_volume": 157855.43824, "trades": 3887, "taker_buy_base": 964.648, "taker_buy_quote": 87421.60179 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 90.49, "high": 91.49, "low": 89.48, "close": 91.04, "volume": 2315.13, "close_time": 1764658799999, "quote_volume": 209324.10091, "trades": 3498, "taker_buy_base": 1099.402, "taker_buy_quote": 99516.49488 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 90.92, "high": 91.23, "low": 89.28, "close": 90.26, "volume": 1123.082, "close_time": 1764662399999, "quote_volume": 101205.71313, "trades": 2082, "taker_buy_base": 627.716, "taker_buy_quote": 56601.55324 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 90.26, "high": 90.61, "low": 87.0, "close": 87.3, "volume": 1828.206, "close_time": 1764665999999, "quote_volume": 162112.2256, "trades": 2358, "taker_buy_base": 695.147, "taker_buy_quote": 61628.36088 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 87.19, "high": 88.4, "low": 84.0, "close": 85.82, "volume": 3421.262, "close_time": 1764669599999, "quote_volume": 292977.33588, "trades": 4241, "taker_buy_base": 1823.698, "taker_buy_quote": 156570.86375 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 85.85, "high": 89.02, "low": 85.71, "close": 88.17, "volume": 1521.29, "close_time": 1764673199999, "quote_volume": 132750.63527, "trades": 2432, "taker_buy_base": 852.396, "taker_buy_quote": 74243.34985 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 88.19, "high": 91.2, "low": 87.88, "close": 89.11, "volume": 2940.005, "close_time": 1764676799999, "quote_volume": 262428.41326, "trades": 4254, "taker_buy_base": 1500.167, "taker_buy_quote": 133953.23876 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 89.37, "high": 91.4, "low": 88.04, "close": 88.56, "volume": 2584.541, "close_time": 1764680399999, "quote_volume": 231153.1655, "trades": 3214, "taker_buy_base": 1828.452, "taker_buy_quote": 163758.83056 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 88.6, "high": 92.16, "low": 88.51, "close": 90.13, "volume": 3013.308, "close_time": 1764683999999, "quote_volume": 273169.8005, "trades": 3612, "taker_buy_base": 1458.555, "taker_buy_quote": 132061.88176 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 90.15, "high": 93.36, "low": 89.29, "close": 92.62, "volume": 4094.373, "close_time": 1764687599999, "quote_volume": 373292.13477, "trades": 4922, "taker_buy_base": 1759.944, "taker_buy_quote": 160896.78596 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 92.62, "high": 97.68, "low": 91.87, "close": 96.38, "volume": 8119.315, "close_time": 1764691199999, "quote_volume": 764869.97433, "trades": 7558, "taker_buy_base": 3824.178, "taker_buy_quote": 360253.41872 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 96.28, "high": 97.42, "low": 91.85, "close": 92.2, "volume": 6321.749, "close_time": 1764694799999, "quote_volume": 595452.25752, "trades": 5023, "taker_buy_base": 3168.35, "taker_buy_quote": 298412.50968 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 92.33, "high": 94.2, "low": 91.42, "close": 92.06, "volume": 3560.12, "close_time": 1764698399999, "quote_volume": 329994.11177, "trades": 3124, "taker_buy_base": 2041.051, "taker_buy_quote": 189596.67895 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 92.0, "high": 96.78, "low": 92.0, "close": 94.62, "volume": 3786.826, "close_time": 1764701999999, "quote_volume": 358622.1012, "trades": 3478, "taker_buy_base": 2388.523, "taker_buy_quote": 226078.78952 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 94.6, "high": 96.74, "low": 93.67, "close": 94.72, "volume": 3172.015, "close_time": 1764705599999, "quote_volume": 300940.17479, "trades": 3219, "taker_buy_base": 1655.547, "taker_buy_quote": 156989.05468 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 94.79, "high": 94.88, "low": 91.87, "close": 92.16, "volume": 2808.44, "close_time": 1764709199999, "quote_volume": 261299.63921, "trades": 2477, "taker_buy_base": 1225.087, "taker_buy_quote": 113944.32527 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 92.17, "high": 93.88, "low": 92.03, "close": 92.15, "volume": 3096.016, "close_time": 1764712799999, "quote_volume": 287079.40603, "trades": 1841, "taker_buy_base": 1764.695, "taker_buy_quote": 163767.79427 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 92.15, "high": 94.15, "low": 91.24, "close": 93.28, "volume": 2421.374, "close_time": 1764716399999, "quote_volume": 224895.42896, "trades": 1817, "taker_buy_base": 1680.503, "taker_buy_quote": 156180.16229 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 93.16, "high": 95.58, "low": 92.68, "close": 93.93, "volume": 1276.72, "close_time": 1764719999999, "quote_volume": 120476.91768, "trades": 1366, "taker_buy_base": 892.852, "taker_buy_quote": 84291.63223 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 93.94, "high": 95.38, "low": 92.68, "close": 92.95, "volume": 915.077, "close_time": 1764723599999, "quote_volume": 85887.60014, "trades": 1273, "taker_buy_base": 417.277, "taker_buy_quote": 39273.28501 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 92.94, "high": 95.96, "low": 92.73, "close": 94.24, "volume": 498.237, "close_time": 1764727199999, "quote_volume": 47153.00751, "trades": 1139, "taker_buy_base": 321.423, "taker_buy_quote": 30402.16157 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 94.22, "high": 102.79, "low": 93.84, "close": 97.1, "volume": 4249.903, "close_time": 1764730799999, "quote_volume": 420458.97627, "trades": 2294, "taker_buy_base": 2810.693, "taker_buy_quote": 277817.90474 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 97.04, "high": 100.46, "low": 95.4, "close": 97.84, "volume": 1938.493, "close_time": 1764734399999, "quote_volume": 188923.73386, "trades": 1982, "taker_buy_base": 1136.518, "taker_buy_quote": 110702.07148 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 97.94, "high": 99.0, "low": 96.56, "close": 96.96, "volume": 1283.195, "close_time": 1764737999999, "quote_volume": 125464.65249, "trades": 1678, "taker_buy_base": 821.202, "taker_buy_quote": 80259.14224 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 96.92, "high": 97.7, "low": 95.72, "close": 96.99, "volume": 1514.553, "close_time": 1764741599999, "quote_volume": 146273.6011, "trades": 1595, "taker_buy_base": 367.535, "taker_buy_quote": 35536.79789 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 96.88, "high": 102.32, "low": 95.91, "close": 101.36, "volume": 3787.144, "close_time": 1764745199999, "quote_volume": 380145.73523, "trades": 2695, "taker_buy_base": 1699.845, "taker_buy_quote": 170266.7303 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 101.32, "high": 107.88, "low": 101.04, "close": 107.13, "volume": 5009.215, "close_time": 1764748799999, "quote_volume": 524749.91048, "trades": 5858, "taker_buy_base": 2600.214, "taker_buy_quote": 272382.59975 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 107.12, "high": 107.52, "low": 100.68, "close": 102.12, "volume": 5015.832, "close_time": 1764752399999, "quote_volume": 519948.22506, "trades": 5596, "taker_buy_base": 2276.325, "taker_buy_quote": 235882.84571 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 102.04, "high": 104.39, "low": 101.39, "close": 101.75, "volume": 4841.703, "close_time": 1764755999999, "quote_volume": 499446.887, "trades": 6101, "taker_buy_base": 1743.508, "taker_buy_quote": 179813.49398 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 101.78, "high": 103.4, "low": 99.71, "close": 100.16, "volume": 2484.06, "close_time": 1764759599999, "quote_volume": 252278.66664, "trades": 3917, "taker_buy_base": 1060.918, "taker_buy_quote": 107684.1113 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 100.19, "high": 100.76, "low": 95.44, "close": 97.18, "volume": 5783.875, "close_time": 1764763199999, "quote_volume": 566047.52072, "trades": 4987, "taker_buy_base": 2662.988, "taker_buy_quote": 260113.42944 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 97.2, "high": 98.43, "low": 95.61, "close": 96.46, "volume": 3177.76, "close_time": 1764766799999, "quote_volume": 308404.54036, "trades": 4101, "taker_buy_base": 1696.795, "taker_buy_quote": 164751.61887 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 96.52, "high": 98.43, "low": 95.51, "close": 97.55, "volume": 3094.287, "close_time": 1764770399999, "quote_volume": 301555.14009, "trades": 3351, "taker_buy_base": 1531.345, "taker_buy_quote": 149070.13327 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 97.56, "high": 97.58, "low": 92.22, "close": 94.09, "volume": 5692.056, "close_time": 1764773999999, "quote_volume": 538235.01655, "trades": 6020, "taker_buy_base": 2704.103, "taker_buy_quote": 255816.07549 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 94.08, "high": 95.54, "low": 93.24, "close": 95.24, "volume": 1276.501, "close_time": 1764777599999, "quote_volume": 120517.46268, "trades": 1620, "taker_buy_base": 747.579, "taker_buy_quote": 70637.78918 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 95.27, "high": 96.48, "low": 94.14, "close": 94.84, "volume": 1789.1, "close_time": 1764781199999, "quote_volume": 170595.83739, "trades": 1603, "taker_buy_base": 1034.648, "taker_buy_quote": 98661.41504 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 94.92, "high": 96.6, "low": 94.41, "close": 96.24, "volume": 966.816, "close_time": 1764784799999, "quote_volume": 92155.93888, "trades": 1285, "taker_buy_base": 596.602, "taker_buy_quote": 56928.0932 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 96.24, "high": 96.52, "low": 94.88, "close": 95.3, "volume": 1259.943, "close_time": 1764788399999, "quote_volume": 120612.92786, "trades": 985, "taker_buy_base": 662.915, "taker_buy_quote": 63462.77415 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 95.32, "high": 95.79, "low": 94.49, "close": 95.52, "volume": 1335.469, "close_time": 1764791999999, "quote_volume": 126999.98002, "trades": 871, "taker_buy_base": 931.223, "taker_buy_quote": 88567.75894 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 95.53, "high": 96.09, "low": 94.72, "close": 95.0, "volume": 1179.779, "close_time": 1764795599999, "quote_volume": 112304.20371, "trades": 1014, "taker_buy_base": 636.057, "taker_buy_quote": 60494.79759 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 95.01, "high": 97.13, "low": 94.94, "close": 96.81, "volume": 600.296, "close_time": 1764799199999, "quote_volume": 57622.1638, "trades": 933, "taker_buy_base": 349.991, "taker_buy_quote": 33557.67088 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 96.96, "high": 97.18, "low": 95.19, "close": 96.65, "volume": 1214.784, "close_time": 1764802799999, "quote_volume": 117072.14204, "trades": 1093, "taker_buy_base": 624.811, "taker_buy_quote": 60265.27875 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 96.64, "high": 98.26, "low": 95.93, "close": 96.06, "volume": 1148.68, "close_time": 1764806399999, "quote_volume": 111762.54547, "trades": 1370, "taker_buy_base": 531.276, "taker_buy_quote": 51694.97347 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 96.06, "high": 97.28, "low": 94.61, "close": 96.38, "volume": 846.842, "close_time": 1764809999999, "quote_volume": 81447.13139, "trades": 906, "taker_buy_base": 403.522, "taker_buy_quote": 38833.44494 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 96.3, "high": 98.12, "low": 95.69, "close": 95.89, "volume": 336.857, "close_time": 1764813599999, "quote_volume": 32743.95607, "trades": 666, "taker_buy_base": 200.347, "taker_buy_quote": 19482.94219 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 95.91, "high": 97.56, "low": 95.46, "close": 97.12, "volume": 657.405, "close_time": 1764817199999, "quote_volume": 63286.42573, "trades": 942, "taker_buy_base": 323.058, "taker_buy_quote": 31113.72535 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 97.14, "high": 97.48, "low": 96.46, "close": 96.9, "volume": 262.703, "close_time": 1764820799999, "quote_volume": 25464.77392, "trades": 814, "taker_buy_base": 168.521, "taker_buy_quote": 16333.07191 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 96.86, "high": 98.72, "low": 96.76, "close": 98.59, "volume": 1027.066, "close_time": 1764824399999, "quote_volume": 100533.3915, "trades": 1170, "taker_buy_base": 599.362, "taker_buy_quote": 58654.1698 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 98.56, "high": 99.39, "low": 95.47, "close": 96.52, "volume": 892.734, "close_time": 1764827999999, "quote_volume": 87415.33021, "trades": 1024, "taker_buy_base": 448.868, "taker_buy_quote": 43908.35866 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 96.5, "high": 97.19, "low": 94.81, "close": 95.69, "volume": 437.809, "close_time": 1764831599999, "quote_volume": 41990.55476, "trades": 683, "taker_buy_base": 176.676, "taker_buy_quote": 16968.44727 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 95.68, "high": 95.82, "low": 94.56, "close": 94.9, "volume": 602.387, "close_time": 1764835199999, "quote_volume": 57256.07525, "trades": 936, "taker_buy_base": 279.471, "taker_buy_quote": 26579.89918 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 94.8, "high": 95.96, "low": 94.42, "close": 95.29, "volume": 566.274, "close_time": 1764838799999, "quote_volume": 53969.29589, "trades": 1069, "taker_buy_base": 295.649, "taker_buy_quote": 28235.51768 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 95.36, "high": 95.83, "low": 94.2, "close": 94.98, "volume": 849.456, "close_time": 1764842399999, "quote_volume": 80799.28602, "trades": 1016, "taker_buy_base": 541.282, "taker_buy_quote": 51516.78507 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 94.96, "high": 95.4, "low": 93.15, "close": 93.2, "volume": 1562.0, "close_time": 1764845999999, "quote_volume": 146388.86068, "trades": 1778, "taker_buy_base": 1062.979, "taker_buy_quote": 99527.86447 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 93.21, "high": 93.68, "low": 92.37, "close": 93.39, "volume": 1732.41, "close_time": 1764849599999, "quote_volume": 160983.07209, "trades": 1834, "taker_buy_base": 634.779, "taker_buy_quote": 59073.02323 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 93.34, "high": 94.45, "low": 93.32, "close": 93.47, "volume": 999.167, "close_time": 1764853199999, "quote_volume": 93802.7468, "trades": 1448, "taker_buy_base": 507.27, "taker_buy_quote": 47629.3043 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 93.4, "high": 93.96, "low": 89.84, "close": 91.68, "volume": 2385.943, "close_time": 1764856799999, "quote_volume": 218903.95647, "trades": 2595, "taker_buy_base": 1245.834, "taker_buy_quote": 114372.26622 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 91.58, "high": 92.7, "low": 91.42, "close": 91.65, "volume": 794.209, "close_time": 1764860399999, "quote_volume": 73152.79565, "trades": 1589, "taker_buy_base": 517.044, "taker_buy_quote": 47633.07446 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 91.6, "high": 93.37, "low": 90.94, "close": 92.5, "volume": 1178.283, "close_time": 1764863999999, "quote_volume": 108652.17945, "trades": 2299, "taker_buy_base": 689.785, "taker_buy_quote": 63634.46524 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 92.48, "high": 93.68, "low": 91.97, "close": 92.24, "volume": 452.394, "close_time": 1764867599999, "quote_volume": 41965.11433, "trades": 1142, "taker_buy_base": 295.796, "taker_buy_quote": 27493.0364 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 92.22, "high": 92.74, "low": 91.42, "close": 92.24, "volume": 447.981, "close_time": 1764871199999, "quote_volume": 41306.47115, "trades": 1489, "taker_buy_base": 256.045, "taker_buy_quote": 23599.85718 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 92.12, "high": 92.48, "low": 91.22, "close": 91.48, "volume": 469.504, "close_time": 1764874799999, "quote_volume": 43109.8792, "trades": 1316, "taker_buy_base": 317.117, "taker_buy_quote": 29119.13333 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 91.5, "high": 91.58, "low": 88.58, "close": 90.67, "volume": 1653.032, "close_time": 1764878399999, "quote_volume": 148422.57854, "trades": 2043, "taker_buy_base": 999.625, "taker_buy_quote": 89739.74628 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 90.7, "high": 90.96, "low": 89.8, "close": 90.68, "volume": 522.851, "close_time": 1764881999999, "quote_volume": 47222.87602, "trades": 1322, "taker_buy_base": 336.749, "taker_buy_quote": 30404.64035 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 90.65, "high": 91.6, "low": 90.44, "close": 90.49, "volume": 381.42, "close_time": 1764885599999, "quote_volume": 34651.33321, "trades": 1097, "taker_buy_base": 258.541, "taker_buy_quote": 23496.31761 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 90.52, "high": 91.92, "low": 90.39, "close": 91.52, "volume": 324.813, "close_time": 1764889199999, "quote_volume": 29676.35767, "trades": 683, "taker_buy_base": 191.216, "taker_buy_quote": 17475.48714 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 91.5, "high": 91.64, "low": 90.74, "close": 91.18, "volume": 335.696, "close_time": 1764892799999, "quote_volume": 30621.44333, "trades": 664, "taker_buy_base": 132.788, "taker_buy_quote": 12118.49873 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 91.21, "high": 92.38, "low": 90.56, "close": 91.96, "volume": 328.786, "close_time": 1764896399999, "quote_volume": 30173.77295, "trades": 908, "taker_buy_base": 187.777, "taker_buy_quote": 17252.69516 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 91.9, "high": 93.0, "low": 91.7, "close": 92.66, "volume": 404.838, "close_time": 1764899999999, "quote_volume": 37434.31584, "trades": 943, "taker_buy_base": 237.31, "taker_buy_quote": 21946.44491 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 92.6, "high": 93.38, "low": 92.3, "close": 92.42, "volume": 258.31, "close_time": 1764903599999, "quote_volume": 23961.8172, "trades": 614, "taker_buy_base": 130.175, "taker_buy_quote": 12071.26912 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 92.49, "high": 92.58, "low": 91.34, "close": 91.53, "volume": 205.294, "close_time": 1764907199999, "quote_volume": 18867.46381, "trades": 588, "taker_buy_base": 66.956, "taker_buy_quote": 6154.36231 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 91.48, "high": 92.38, "low": 90.91, "close": 91.48, "volume": 347.61, "close_time": 1764910799999, "quote_volume": 31889.08148, "trades": 947, "taker_buy_base": 126.629, "taker_buy_quote": 11627.37474 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 91.46, "high": 92.6, "low": 91.07, "close": 92.44, "volume": 328.881, "close_time": 1764914399999, "quote_volume": 30201.60225, "trades": 835, "taker_buy_base": 206.738, "taker_buy_quote": 18997.42977 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 92.56, "high": 93.16, "low": 92.0, "close": 92.8, "volume": 583.708, "close_time": 1764917999999, "quote_volume": 54039.30879, "trades": 1081, "taker_buy_base": 264.565, "taker_buy_quote": 24514.40048 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 92.72, "high": 94.04, "low": 92.66, "close": 93.04, "volume": 918.301, "close_time": 1764921599999, "quote_volume": 85734.99678, "trades": 1332, "taker_buy_base": 332.721, "taker_buy_quote": 31053.54695 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 93.08, "high": 93.72, "low": 91.42, "close": 92.34, "volume": 713.409, "close_time": 1764925199999, "quote_volume": 65937.79124, "trades": 1049, "taker_buy_base": 305.637, "taker_buy_quote": 28300.40073 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 92.32, "high": 92.46, "low": 89.63, "close": 90.04, "volume": 859.17, "close_time": 1764928799999, "quote_volume": 77732.53491, "trades": 1219, "taker_buy_base": 383.181, "taker_buy_quote": 34659.13551 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 89.95, "high": 90.9, "low": 89.68, "close": 90.08, "volume": 773.634, "close_time": 1764932399999, "quote_volume": 69891.60421, "trades": 1168, "taker_buy_base": 378.732, "taker_buy_quote": 34214.26018 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 90.06, "high": 90.26, "low": 87.72, "close": 88.56, "volume": 1123.993, "close_time": 1764935999999, "quote_volume": 100027.95637, "trades": 1281, "taker_buy_base": 407.923, "taker_buy_quote": 36223.32941 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 88.47, "high": 89.44, "low": 87.88, "close": 89.44, "volume": 668.842, "close_time": 1764939599999, "quote_volume": 59250.46695, "trades": 534, "taker_buy_base": 428.073, "taker_buy_quote": 37896.99591 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 89.28, "high": 90.46, "low": 88.88, "close": 89.83, "volume": 1293.852, "close_time": 1764943199999, "quote_volume": 115943.52099, "trades": 1091, "taker_buy_base": 503.261, "taker_buy_quote": 45185.29662 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 89.89, "high": 90.66, "low": 89.15, "close": 90.16, "volume": 977.158, "close_time": 1764946799999, "quote_volume": 87936.4103, "trades": 1604, "taker_buy_base": 542.447, "taker_buy_quote": 48866.44511 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 90.3, "high": 93.5, "low": 90.3, "close": 91.48, "volume": 2477.23, "close_time": 1764950399999, "quote_volume": 227045.56094, "trades": 2127, "taker_buy_base": 1345.769, "taker_buy_quote": 123299.50153 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 91.52, "high": 92.54, "low": 88.75, "close": 89.42, "volume": 1794.482, "close_time": 1764953999999, "quote_volume": 163425.56778, "trades": 2148, "taker_buy_base": 711.766, "taker_buy_quote": 65010.31908 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 89.4, "high": 91.17, "low": 89.38, "close": 90.37, "volume": 1745.036, "close_time": 1764957599999, "quote_volume": 157346.86798, "trades": 1961, "taker_buy_base": 597.939, "taker_buy_quote": 53950.60271 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 90.2, "high": 90.52, "low": 86.5, "close": 87.06, "volume": 1551.211, "close_time": 1764961199999, "quote_volume": 137251.55637, "trades": 1467, "taker_buy_base": 596.203, "taker_buy_quote": 52988.54935 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 86.98, "high": 89.58, "low": 86.36, "close": 88.48, "volume": 709.131, "close_time": 1764964799999, "quote_volume": 62335.88243, "trades": 868, "taker_buy_base": 384.618, "taker_buy_quote": 33790.57269 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 88.66, "high": 89.01, "low": 87.66, "close": 88.03, "volume": 585.273, "close_time": 1764968399999, "quote_volume": 51671.7387, "trades": 856, "taker_buy_base": 323.446, "taker_buy_quote": 28543.09881 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 88.08, "high": 88.65, "low": 87.44, "close": 87.94, "volume": 448.854, "close_time": 1764971999999, "quote_volume": 39494.53654, "trades": 607, "taker_buy_base": 183.733, "taker_buy_quote": 16162.79486 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 87.94, "high": 88.66, "low": 87.19, "close": 88.48, "volume": 549.281, "close_time": 1764975599999, "quote_volume": 48300.88971, "trades": 556, "taker_buy_base": 271.159, "taker_buy_quote": 23872.26288 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 88.37, "high": 88.59, "low": 87.38, "close": 88.2, "volume": 582.391, "close_time": 1764979199999, "quote_volume": 51339.92341, "trades": 624, "taker_buy_base": 363.197, "taker_buy_quote": 31993.83454 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 88.24, "high": 88.29, "low": 87.65, "close": 88.02, "volume": 663.287, "close_time": 1764982799999, "quote_volume": 58274.36861, "trades": 720, "taker_buy_base": 415.958, "taker_buy_quote": 36551.08873 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 88.04, "high": 89.32, "low": 87.98, "close": 88.93, "volume": 536.408, "close_time": 1764986399999, "quote_volume": 47566.56599, "trades": 1051, "taker_buy_base": 230.97, "taker_buy_quote": 20475.9698 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 88.98, "high": 89.98, "low": 88.44, "close": 89.94, "volume": 446.146, "close_time": 1764989999999, "quote_volume": 39926.67615, "trades": 901, "taker_buy_base": 258.737, "taker_buy_quote": 23169.59353 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 89.96, "high": 90.32, "low": 89.48, "close": 89.7, "volume": 1289.293, "close_time": 1764993599999, "quote_volume": 115902.15219, "trades": 1410, "taker_buy_base": 911.956, "taker_buy_quote": 82003.86799 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 89.62, "high": 89.88, "low": 89.1, "close": 89.24, "volume": 892.403, "close_time": 1764997199999, "quote_volume": 79772.24163, "trades": 1135, "taker_buy_base": 487.276, "taker_buy_quote": 43561.21169 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 89.29, "high": 90.49, "low": 89.23, "close": 89.5, "volume": 396.008, "close_time": 1765000799999, "quote_volume": 35564.42002, "trades": 765, "taker_buy_base": 112.209, "taker_buy_quote": 10103.82469 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 89.25, "high": 89.61, "low": 88.64, "close": 88.72, "volume": 706.015, "close_time": 1765004399999, "quote_volume": 62905.98853, "trades": 1097, "taker_buy_base": 313.373, "taker_buy_quote": 27911.97187 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 88.6, "high": 90.64, "low": 88.59, "close": 90.09, "volume": 1324.679, "close_time": 1765007999999, "quote_volume": 118711.4002, "trades": 1929, "taker_buy_base": 688.648, "taker_buy_quote": 61698.22365 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 90.19, "high": 90.58, "low": 88.72, "close": 88.73, "volume": 1218.874, "close_time": 1765011599999, "quote_volume": 109156.91295, "trades": 1402, "taker_buy_base": 631.942, "taker_buy_quote": 56636.70667 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 88.88, "high": 89.82, "low": 88.88, "close": 89.51, "volume": 745.759, "close_time": 1765015199999, "quote_volume": 66707.44972, "trades": 1161, "taker_buy_base": 382.655, "taker_buy_quote": 34232.92029 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 89.51, "high": 89.52, "low": 88.39, "close": 88.58, "volume": 850.863, "close_time": 1765018799999, "quote_volume": 75727.33195, "trades": 1053, "taker_buy_base": 476.42, "taker_buy_quote": 42418.61261 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 88.4, "high": 91.72, "low": 88.22, "close": 90.96, "volume": 1459.518, "close_time": 1765022399999, "quote_volume": 131673.98313, "trades": 1874, "taker_buy_base": 628.495, "taker_buy_quote": 56602.60098 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 90.8, "high": 90.93, "low": 89.59, "close": 89.93, "volume": 1048.93, "close_time": 1765025999999, "quote_volume": 94715.21799, "trades": 1127, "taker_buy_base": 500.475, "taker_buy_quote": 45224.7905 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 89.93, "high": 90.94, "low": 89.66, "close": 89.83, "volume": 1580.425, "close_time": 1765029599999, "quote_volume": 142587.17931, "trades": 1342, "taker_buy_base": 715.651, "taker_buy_quote": 64609.69125 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 89.83, "high": 90.86, "low": 89.28, "close": 89.35, "volume": 1352.477, "close_time": 1765033199999, "quote_volume": 121632.98073, "trades": 1146, "taker_buy_base": 638.625, "taker_buy_quote": 57398.45273 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 89.36, "high": 89.8, "low": 88.12, "close": 88.73, "volume": 2797.232, "close_time": 1765036799999, "quote_volume": 248876.75385, "trades": 2880, "taker_buy_base": 1434.953, "taker_buy_quote": 127664.70727 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 88.73, "high": 90.39, "low": 88.71, "close": 88.74, "volume": 1786.064, "close_time": 1765040399999, "quote_volume": 159478.6011, "trades": 1715, "taker_buy_base": 822.811, "taker_buy_quote": 73446.14535 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 88.73, "high": 89.38, "low": 88.37, "close": 89.22, "volume": 1694.054, "close_time": 1765043999999, "quote_volume": 150498.28926, "trades": 1151, "taker_buy_base": 877.426, "taker_buy_quote": 77980.49186 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 89.26, "high": 89.87, "low": 88.83, "close": 89.23, "volume": 1692.882, "close_time": 1765047599999, "quote_volume": 151267.34406, "trades": 1531, "taker_buy_base": 780.915, "taker_buy_quote": 69773.1788 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 89.23, "high": 90.4, "low": 89.1, "close": 90.4, "volume": 1958.793, "close_time": 1765051199999, "quote_volume": 176200.71638, "trades": 1810, "taker_buy_base": 720.943, "taker_buy_quote": 64824.68511 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 90.46, "high": 92.31, "low": 90.46, "close": 91.65, "volume": 2284.33, "close_time": 1765054799999, "quote_volume": 208908.30172, "trades": 1874, "taker_buy_base": 1152.791, "taker_buy_quote": 105446.51487 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 91.64, "high": 92.39, "low": 91.13, "close": 91.87, "volume": 1072.226, "close_time": 1765058399999, "quote_volume": 98378.04512, "trades": 1717, "taker_buy_base": 427.4, "taker_buy_quote": 39244.57348 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 91.86, "high": 92.35, "low": 90.83, "close": 91.08, "volume": 615.388, "close_time": 1765061999999, "quote_volume": 56404.48003, "trades": 894, "taker_buy_base": 244.54, "taker_buy_quote": 22439.33389 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 91.22, "high": 91.6, "low": 90.3, "close": 91.18, "volume": 466.082, "close_time": 1765065599999, "quote_volume": 42354.18411, "trades": 966, "taker_buy_base": 198.977, "taker_buy_quote": 18115.94841 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 91.19, "high": 92.1, "low": 90.67, "close": 91.74, "volume": 398.702, "close_time": 1765069199999, "quote_volume": 36417.49726, "trades": 997, "taker_buy_base": 209.72, "taker_buy_quote": 19168.76308 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 91.72, "high": 92.0, "low": 90.2, "close": 90.2, "volume": 437.547, "close_time": 1765072799999, "quote_volume": 39960.49529, "trades": 1043, "taker_buy_base": 210.644, "taker_buy_quote": 19233.72411 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 90.26, "high": 92.05, "low": 90.26, "close": 91.32, "volume": 791.169, "close_time": 1765076399999, "quote_volume": 72326.83115, "trades": 1542, "taker_buy_base": 413.038, "taker_buy_quote": 37734.0795 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 91.32, "high": 91.91, "low": 90.97, "close": 91.67, "volume": 378.909, "close_time": 1765079999999, "quote_volume": 34653.23314, "trades": 739, "taker_buy_base": 260.07, "taker_buy_quote": 23802.09042 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 91.68, "high": 91.86, "low": 90.62, "close": 90.99, "volume": 270.042, "close_time": 1765083599999, "quote_volume": 24645.65501, "trades": 447, "taker_buy_base": 86.149, "taker_buy_quote": 7853.76067 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 90.84, "high": 91.11, "low": 90.24, "close": 90.4, "volume": 110.459, "close_time": 1765087199999, "quote_volume": 10008.54156, "trades": 202, "taker_buy_base": 34.029, "taker_buy_quote": 3090.46474 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 90.42, "high": 92.35, "low": 90.19, "close": 92.35, "volume": 1111.882, "close_time": 1765090799999, "quote_volume": 101127.82572, "trades": 2156, "taker_buy_base": 610.657, "taker_buy_quote": 55579.08934 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 92.35, "high": 93.01, "low": 91.14, "close": 92.49, "volume": 1356.579, "close_time": 1765094399999, "quote_volume": 125165.52063, "trades": 2161, "taker_buy_base": 960.31, "taker_buy_quote": 88671.51513 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 92.63, "high": 94.1, "low": 91.87, "close": 93.39, "volume": 3279.466, "close_time": 1765097999999, "quote_volume": 304709.16648, "trades": 3869, "taker_buy_base": 1809.279, "taker_buy_quote": 168260.12007 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 93.37, "high": 96.36, "low": 92.07, "close": 92.27, "volume": 9135.636, "close_time": 1765101599999, "quote_volume": 863428.76165, "trades": 7172, "taker_buy_base": 5011.053, "taker_buy_quote": 474306.00774 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 92.29, "high": 93.01, "low": 90.95, "close": 91.09, "volume": 1880.028, "close_time": 1765105199999, "quote_volume": 172934.58715, "trades": 2045, "taker_buy_base": 906.632, "taker_buy_quote": 83483.34408 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 91.13, "high": 92.66, "low": 90.92, "close": 91.9, "volume": 1280.746, "close_time": 1765108799999, "quote_volume": 117470.70381, "trades": 1794, "taker_buy_base": 685.781, "taker_buy_quote": 62931.06343 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 91.92, "high": 94.85, "low": 91.67, "close": 94.44, "volume": 1965.493, "close_time": 1765112399999, "quote_volume": 183843.34478, "trades": 2269, "taker_buy_base": 1067.591, "taker_buy_quote": 99943.71339 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 94.45, "high": 94.66, "low": 92.62, "close": 92.9, "volume": 1723.706, "close_time": 1765115999999, "quote_volume": 161406.71184, "trades": 2618, "taker_buy_base": 777.912, "taker_buy_quote": 72904.20345 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 92.93, "high": 93.27, "low": 89.6, "close": 90.46, "volume": 3482.239, "close_time": 1765119599999, "quote_volume": 316185.55706, "trades": 4626, "taker_buy_base": 1470.635, "taker_buy_quote": 133682.18381 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 90.44, "high": 91.96, "low": 89.95, "close": 91.32, "volume": 1045.916, "close_time": 1765123199999, "quote_volume": 94873.89602, "trades": 2565, "taker_buy_base": 534.22, "taker_buy_quote": 48485.9882 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 91.11, "high": 92.16, "low": 90.7, "close": 91.75, "volume": 1009.77, "close_time": 1765126799999, "quote_volume": 92348.99012, "trades": 1749, "taker_buy_base": 462.157, "taker_buy_quote": 42262.91066 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 91.71, "high": 95.71, "low": 91.18, "close": 94.21, "volume": 3712.16, "close_time": 1765130399999, "quote_volume": 348694.50562, "trades": 4188, "taker_buy_base": 1771.589, "taker_buy_quote": 166387.84987 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 94.3, "high": 95.29, "low": 93.77, "close": 93.93, "volume": 2561.918, "close_time": 1765133999999, "quote_volume": 241816.52198, "trades": 3303, "taker_buy_base": 1279.173, "taker_buy_quote": 120732.70753 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 94.02, "high": 95.22, "low": 93.62, "close": 95.1, "volume": 1621.711, "close_time": 1765137599999, "quote_volume": 153148.04661, "trades": 1978, "taker_buy_base": 1015.836, "taker_buy_quote": 95984.92557 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 95.18, "high": 95.52, "low": 94.18, "close": 94.98, "volume": 521.711, "close_time": 1765141199999, "quote_volume": 49412.82372, "trades": 794, "taker_buy_base": 281.663, "taker_buy_quote": 26677.89783 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 95.0, "high": 95.02, "low": 91.64, "close": 91.95, "volume": 1547.571, "close_time": 1765144799999, "quote_volume": 144105.29052, "trades": 1503, "taker_buy_base": 912.003, "taker_buy_quote": 85050.16127 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 91.95, "high": 92.4, "low": 90.06, "close": 90.65, "volume": 1588.44, "close_time": 1765148399999, "quote_volume": 144611.40415, "trades": 2227, "taker_buy_base": 788.586, "taker_buy_quote": 71692.18945 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 90.58, "high": 91.15, "low": 89.92, "close": 90.68, "volume": 999.237, "close_time": 1765151999999, "quote_volume": 90418.66447, "trades": 1666, "taker_buy_base": 426.623, "taker_buy_quote": 38652.93303 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 90.66, "high": 92.13, "low": 90.16, "close": 91.26, "volume": 1736.439, "close_time": 1765155599999, "quote_volume": 158346.93554, "trades": 2836, "taker_buy_base": 853.225, "taker_buy_quote": 77808.19836 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 91.4, "high": 94.52, "low": 91.4, "close": 93.23, "volume": 2180.271, "close_time": 1765159199999, "quote_volume": 203461.68854, "trades": 4215, "taker_buy_base": 1002.518, "taker_buy_quote": 93511.32444 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 93.22, "high": 94.2, "low": 92.78, "close": 93.54, "volume": 621.858, "close_time": 1765162799999, "quote_volume": 58202.26024, "trades": 1536, "taker_buy_base": 356.876, "taker_buy_quote": 33397.02011 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 93.6, "high": 94.54, "low": 92.97, "close": 93.09, "volume": 1025.773, "close_time": 1765166399999, "quote_volume": 96215.76791, "trades": 3018, "taker_buy_base": 447.102, "taker_buy_quote": 41952.9071 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 93.08, "high": 94.32, "low": 92.9, "close": 93.78, "volume": 1223.163, "close_time": 1765169999999, "quote_volume": 114510.17814, "trades": 1555, "taker_buy_base": 662.617, "taker_buy_quote": 62071.56083 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 93.74, "high": 94.71, "low": 93.59, "close": 94.16, "volume": 1371.011, "close_time": 1765173599999, "quote_volume": 129017.15878, "trades": 1915, "taker_buy_base": 585.214, "taker_buy_quote": 55062.25404 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 94.14, "high": 95.2, "low": 93.56, "close": 94.32, "volume": 723.616, "close_time": 1765177199999, "quote_volume": 68323.90659, "trades": 1348, "taker_buy_base": 463.343, "taker_buy_quote": 43772.85081 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 94.42, "high": 94.92, "low": 93.55, "close": 93.73, "volume": 1969.227, "close_time": 1765180799999, "quote_volume": 185116.88829, "trades": 3619, "taker_buy_base": 839.009, "taker_buy_quote": 78865.89733 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 93.72, "high": 94.43, "low": 93.43, "close": 94.12, "volume": 869.735, "close_time": 1765184399999, "quote_volume": 81750.68877, "trades": 1263, "taker_buy_base": 348.591, "taker_buy_quote": 32796.65432 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 93.98, "high": 94.94, "low": 93.78, "close": 93.81, "volume": 1281.794, "close_time": 1765187999999, "quote_volume": 120903.39485, "trades": 2280, "taker_buy_base": 667.83, "taker_buy_quote": 63033.61346 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 93.91, "high": 95.0, "low": 93.44, "close": 94.2, "volume": 1490.532, "close_time": 1765191599999, "quote_volume": 140061.14815, "trades": 2027, "taker_buy_base": 711.364, "taker_buy_quote": 66810.64473 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 94.23, "high": 94.23, "low": 92.44, "close": 92.79, "volume": 2162.541, "close_time": 1765195199999, "quote_volume": 201313.40577, "trades": 2992, "taker_buy_base": 1136.166, "taker_buy_quote": 105695.47124 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 92.81, "high": 92.96, "low": 91.78, "close": 92.39, "volume": 860.764, "close_time": 1765198799999, "quote_volume": 79447.78583, "trades": 2038, "taker_buy_base": 415.031, "taker_buy_quote": 38293.91671 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 92.42, "high": 92.88, "low": 91.84, "close": 92.14, "volume": 664.004, "close_time": 1765202399999, "quote_volume": 61419.23934, "trades": 1746, "taker_buy_base": 363.403, "taker_buy_quote": 33624.17325 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 92.13, "high": 93.0, "low": 91.5, "close": 91.73, "volume": 1016.761, "close_time": 1765205999999, "quote_volume": 93772.67763, "trades": 2422, "taker_buy_base": 401.658, "taker_buy_quote": 37075.57218 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 91.8, "high": 92.03, "low": 90.32, "close": 91.15, "volume": 2227.866, "close_time": 1765209599999, "quote_volume": 203071.822, "trades": 3566, "taker_buy_base": 1214.655, "taker_buy_quote": 110823.81094 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 91.14, "high": 92.25, "low": 90.71, "close": 90.96, "volume": 616.914, "close_time": 1765213199999, "quote_volume": 56473.95933, "trades": 849, "taker_buy_base": 306.735, "taker_buy_quote": 28061.76104 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 90.98, "high": 91.75, "low": 90.64, "close": 91.34, "volume": 716.775, "close_time": 1765216799999, "quote_volume": 65331.03373, "trades": 1060, "taker_buy_base": 357.882, "taker_buy_quote": 32705.37604 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 91.42, "high": 91.62, "low": 90.14, "close": 90.5, "volume": 817.892, "close_time": 1765220399999, "quote_volume": 74306.53471, "trades": 1839, "taker_buy_base": 303.722, "taker_buy_quote": 27592.63933 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 90.5, "high": 93.49, "low": 90.48, "close": 92.02, "volume": 3505.568, "close_time": 1765223999999, "quote_volume": 321070.07063, "trades": 3049, "taker_buy_base": 1667.399, "taker_buy_quote": 152771.8748 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 91.96, "high": 92.9, "low": 91.36, "close": 91.89, "volume": 1112.248, "close_time": 1765227599999, "quote_volume": 102434.02347, "trades": 2060, "taker_buy_base": 431.44, "taker_buy_quote": 39792.89892 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 91.91, "high": 92.73, "low": 91.9, "close": 92.66, "volume": 339.447, "close_time": 1765231199999, "quote_volume": 31331.06773, "trades": 575, "taker_buy_base": 187.597, "taker_buy_quote": 17328.70654 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 92.71, "high": 93.25, "low": 91.97, "close": 92.37, "volume": 799.196, "close_time": 1765234799999, "quote_volume": 73982.94086, "trades": 798, "taker_buy_base": 338.053, "taker_buy_quote": 31323.60917 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 92.4, "high": 93.64, "low": 92.03, "close": 93.14, "volume": 1613.88, "close_time": 1765238399999, "quote_volume": 149667.07186, "trades": 2213, "taker_buy_base": 839.081, "taker_buy_quote": 77915.72524 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 93.06, "high": 93.55, "low": 92.26, "close": 92.68, "volume": 1156.337, "close_time": 1765241999999, "quote_volume": 107186.2187, "trades": 1908, "taker_buy_base": 541.628, "taker_buy_quote": 50257.67782 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 92.7, "high": 92.86, "low": 90.68, "close": 90.8, "volume": 839.593, "close_time": 1765245599999, "quote_volume": 76940.52926, "trades": 1743, "taker_buy_base": 414.165, "taker_buy_quote": 37879.04885 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 90.84, "high": 91.3, "low": 90.22, "close": 90.26, "volume": 785.661, "close_time": 1765249199999, "quote_volume": 71335.31116, "trades": 2336, "taker_buy_base": 247.393, "taker_buy_quote": 22465.60273 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 90.22, "high": 91.19, "low": 89.66, "close": 90.68, "volume": 1669.488, "close_time": 1765252799999, "quote_volume": 150847.57888, "trades": 3862, "taker_buy_base": 879.078, "taker_buy_quote": 79402.24352 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 90.7, "high": 90.72, "low": 89.33, "close": 89.81, "volume": 1308.97, "close_time": 1765256399999, "quote_volume": 117893.70752, "trades": 2003, "taker_buy_base": 544.818, "taker_buy_quote": 49071.27102 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 89.77, "high": 91.02, "low": 89.77, "close": 90.39, "volume": 1475.805, "close_time": 1765259999999, "quote_volume": 133333.63929, "trades": 2905, "taker_buy_base": 722.079, "taker_buy_quote": 65201.11899 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 90.39, "high": 92.17, "low": 90.16, "close": 92.02, "volume": 1158.504, "close_time": 1765263599999, "quote_volume": 105546.45939, "trades": 2013, "taker_buy_base": 551.325, "taker_buy_quote": 50184.4821 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 91.93, "high": 92.06, "low": 91.43, "close": 91.69, "volume": 788.811, "close_time": 1765267199999, "quote_volume": 72337.32479, "trades": 1290, "taker_buy_base": 324.727, "taker_buy_quote": 29792.36808 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 91.7, "high": 92.29, "low": 90.31, "close": 90.76, "volume": 2488.771, "close_time": 1765270799999, "quote_volume": 226890.11738, "trades": 2394, "taker_buy_base": 1044.544, "taker_buy_quote": 95303.41604 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 90.73, "high": 91.06, "low": 90.08, "close": 90.18, "volume": 2054.644, "close_time": 1765274399999, "quote_volume": 186024.96621, "trades": 2374, "taker_buy_base": 988.45, "taker_buy_quote": 89464.54883 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 90.16, "high": 90.16, "low": 85.72, "close": 88.47, "volume": 7693.292, "close_time": 1765277999999, "quote_volume": 674194.24957, "trades": 9274, "taker_buy_base": 3879.795, "taker_buy_quote": 339849.7087 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 88.45, "high": 89.59, "low": 87.79, "close": 88.58, "volume": 1814.223, "close_time": 1765281599999, "quote_volume": 160528.82872, "trades": 1867, "taker_buy_base": 819.061, "taker_buy_quote": 72517.79317 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 88.56, "high": 89.38, "low": 88.27, "close": 89.04, "volume": 804.926, "close_time": 1765285199999, "quote_volume": 71514.41803, "trades": 1305, "taker_buy_base": 316.093, "taker_buy_quote": 28098.04883 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 89.02, "high": 89.74, "low": 88.5, "close": 89.07, "volume": 550.178, "close_time": 1765288799999, "quote_volume": 49002.04875, "trades": 841, "taker_buy_base": 188.318, "taker_buy_quote": 16770.42982 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 89.08, "high": 89.78, "low": 88.24, "close": 89.43, "volume": 1824.703, "close_time": 1765292399999, "quote_volume": 162210.06323, "trades": 1342, "taker_buy_base": 1053.737, "taker_buy_quote": 93716.04385 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 89.46, "high": 92.41, "low": 89.4, "close": 92.08, "volume": 4434.217, "close_time": 1765295999999, "quote_volume": 403969.92986, "trades": 2291, "taker_buy_base": 2396.114, "taker_buy_quote": 218263.01838 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 92.32, "high": 93.32, "low": 91.67, "close": 92.4, "volume": 5182.405, "close_time": 1765299599999, "quote_volume": 479383.61437, "trades": 2257, "taker_buy_base": 2486.733, "taker_buy_quote": 229977.73165 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 92.46, "high": 93.0, "low": 92.11, "close": 92.96, "volume": 2014.52, "close_time": 1765303199999, "quote_volume": 186475.23076, "trades": 1243, "taker_buy_base": 935.467, "taker_buy_quote": 86667.00449 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 92.98, "high": 93.0, "low": 91.03, "close": 91.6, "volume": 1896.375, "close_time": 1765306799999, "quote_volume": 174308.48458, "trades": 1293, "taker_buy_base": 892.975, "taker_buy_quote": 82060.09457 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 91.65, "high": 92.29, "low": 91.26, "close": 91.56, "volume": 859.817, "close_time": 1765310399999, "quote_volume": 78807.54705, "trades": 543, "taker_buy_base": 300.781, "taker_buy_quote": 27574.43695 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 91.48, "high": 91.48, "low": 89.5, "close": 90.28, "volume": 2791.655, "close_time": 1765313999999, "quote_volume": 252576.68931, "trades": 1259, "taker_buy_base": 1209.771, "taker_buy_quote": 109188.79286 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 90.25, "high": 90.35, "low": 88.76, "close": 89.69, "volume": 554.908, "close_time": 1765317599999, "quote_volume": 49629.41324, "trades": 644, "taker_buy_base": 317.994, "taker_buy_quote": 28448.29524 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 89.72, "high": 90.31, "low": 89.54, "close": 89.87, "volume": 794.494, "close_time": 1765321199999, "quote_volume": 71503.17471, "trades": 619, "taker_buy_base": 296.673, "taker_buy_quote": 26687.62028 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 89.88, "high": 90.46, "low": 89.78, "close": 90.2, "volume": 562.088, "close_time": 1765324799999, "quote_volume": 50620.48309, "trades": 501, "taker_buy_base": 376.385, "taker_buy_quote": 33894.15364 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 90.18, "high": 90.81, "low": 89.97, "close": 89.97, "volume": 429.901, "close_time": 1765328399999, "quote_volume": 38843.74123, "trades": 737, "taker_buy_base": 264.974, "taker_buy_quote": 23932.89137 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 90.03, "high": 91.28, "low": 89.7, "close": 90.88, "volume": 401.731, "close_time": 1765331999999, "quote_volume": 36413.45434, "trades": 365, "taker_buy_base": 174.858, "taker_buy_quote": 15848.39382 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 90.84, "high": 91.32, "low": 90.25, "close": 91.19, "volume": 663.001, "close_time": 1765335599999, "quote_volume": 60162.38349, "trades": 644, "taker_buy_base": 328.121, "taker_buy_quote": 29768.11439 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 91.27, "high": 91.5, "low": 90.5, "close": 90.7, "volume": 519.525, "close_time": 1765339199999, "quote_volume": 47247.92428, "trades": 741, "taker_buy_base": 283.933, "taker_buy_quote": 25839.24234 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 90.68, "high": 91.38, "low": 90.46, "close": 90.98, "volume": 412.208, "close_time": 1765342799999, "quote_volume": 37567.04392, "trades": 442, "taker_buy_base": 179.628, "taker_buy_quote": 16369.80336 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 91.1, "high": 91.26, "low": 90.56, "close": 91.08, "volume": 884.889, "close_time": 1765346399999, "quote_volume": 80504.84221, "trades": 508, "taker_buy_base": 276.435, "taker_buy_quote": 25148.2777 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 91.11, "high": 91.53, "low": 90.14, "close": 90.36, "volume": 1233.067, "close_time": 1765349999999, "quote_volume": 111745.92687, "trades": 928, "taker_buy_base": 593.497, "taker_buy_quote": 53792.67358 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 90.35, "high": 90.38, "low": 88.55, "close": 89.09, "volume": 2734.673, "close_time": 1765353599999, "quote_volume": 244205.85827, "trades": 1840, "taker_buy_base": 1323.118, "taker_buy_quote": 117944.01602 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 89.1, "high": 89.12, "low": 86.62, "close": 86.75, "volume": 3050.435, "close_time": 1765357199999, "quote_volume": 266793.15673, "trades": 1786, "taker_buy_base": 1481.562, "taker_buy_quote": 129518.08393 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 86.74, "high": 86.88, "low": 85.4, "close": 86.18, "volume": 3188.084, "close_time": 1765360799999, "quote_volume": 274545.17647, "trades": 1572, "taker_buy_base": 1343.149, "taker_buy_quote": 115723.5785 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 86.15, "high": 86.54, "low": 81.31, "close": 82.82, "volume": 12551.832, "close_time": 1765364399999, "quote_volume": 1041235.57834, "trades": 3090, "taker_buy_base": 6052.803, "taker_buy_quote": 501931.09311 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 82.84, "high": 83.37, "low": 82.22, "close": 83.19, "volume": 2832.966, "close_time": 1765367999999, "quote_volume": 235164.87453, "trades": 932, "taker_buy_base": 1247.156, "taker_buy_quote": 103492.65367 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 83.18, "high": 84.31, "low": 83.18, "close": 83.9, "volume": 4705.911, "close_time": 1765371599999, "quote_volume": 393821.23173, "trades": 1073, "taker_buy_base": 2386.308, "taker_buy_quote": 199667.75298 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 83.89, "high": 84.12, "low": 83.45, "close": 83.9, "volume": 5252.52, "close_time": 1765375199999, "quote_volume": 439854.54822, "trades": 1048, "taker_buy_base": 2561.98, "taker_buy_quote": 214546.52776 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 83.88, "high": 83.93, "low": 81.88, "close": 82.26, "volume": 8246.612, "close_time": 1765378799999, "quote_volume": 683033.66872, "trades": 2506, "taker_buy_base": 4086.904, "taker_buy_quote": 338577.00818 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 82.2, "high": 82.74, "low": 80.52, "close": 81.16, "volume": 6294.774, "close_time": 1765382399999, "quote_volume": 513259.80081, "trades": 2088, "taker_buy_base": 2939.801, "taker_buy_quote": 239677.35713 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 81.16, "high": 81.75, "low": 80.38, "close": 80.94, "volume": 6514.278, "close_time": 1765385999999, "quote_volume": 526758.95759, "trades": 1967, "taker_buy_base": 3264.675, "taker_buy_quote": 263944.41675 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 80.98, "high": 82.2, "low": 80.71, "close": 81.15, "volume": 3875.62, "close_time": 1765389599999, "quote_volume": 315995.0113, "trades": 1258, "taker_buy_base": 2015.739, "taker_buy_quote": 164314.47524 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 81.11, "high": 82.1, "low": 80.43, "close": 81.09, "volume": 3514.865, "close_time": 1765393199999, "quote_volume": 284915.52425, "trades": 1367, "taker_buy_base": 1685.56, "taker_buy_quote": 136679.65719 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 81.1, "high": 82.43, "low": 77.52, "close": 79.68, "volume": 12708.552, "close_time": 1765396799999, "quote_volume": 1016693.72841, "trades": 2769, "taker_buy_base": 6348.015, "taker_buy_quote": 507921.45218 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 79.82, "high": 81.06, "low": 78.42, "close": 78.78, "volume": 2614.217, "close_time": 1765400399999, "quote_volume": 208946.91723, "trades": 1959, "taker_buy_base": 1549.112, "taker_buy_quote": 123803.98569 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 78.69, "high": 79.16, "low": 77.4, "close": 77.66, "volume": 1965.0, "close_time": 1765403999999, "quote_volume": 153812.10531, "trades": 1180, "taker_buy_base": 1062.571, "taker_buy_quote": 83244.91345 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 77.72, "high": 79.26, "low": 77.62, "close": 79.05, "volume": 2168.116, "close_time": 1765407599999, "quote_volume": 170177.46768, "trades": 820, "taker_buy_base": 1115.41, "taker_buy_quote": 87491.79371 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 79.05, "high": 79.07, "low": 78.1, "close": 78.34, "volume": 308.85, "close_time": 1765411199999, "quote_volume": 24292.58047, "trades": 477, "taker_buy_base": 159.625, "taker_buy_quote": 12556.26995 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 78.31, "high": 79.58, "low": 78.23, "close": 79.47, "volume": 772.049, "close_time": 1765414799999, "quote_volume": 61061.42936, "trades": 511, "taker_buy_base": 277.341, "taker_buy_quote": 21890.12271 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 79.6, "high": 80.89, "low": 79.0, "close": 80.01, "volume": 2407.852, "close_time": 1765418399999, "quote_volume": 193242.51303, "trades": 1663, "taker_buy_base": 1391.784, "taker_buy_quote": 111679.09438 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 80.02, "high": 80.19, "low": 78.69, "close": 79.02, "volume": 1970.477, "close_time": 1765421999999, "quote_volume": 156465.5083, "trades": 1229, "taker_buy_base": 1228.187, "taker_buy_quote": 97528.50855 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 78.98, "high": 78.98, "low": 71.9, "close": 74.51, "volume": 9325.02, "close_time": 1765425599999, "quote_volume": 695953.43402, "trades": 3169, "taker_buy_base": 4191.425, "taker_buy_quote": 313269.55919 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 74.56, "high": 75.7, "low": 74.4, "close": 74.74, "volume": 4201.711, "close_time": 1765429199999, "quote_volume": 315286.80303, "trades": 1770, "taker_buy_base": 2180.751, "taker_buy_quote": 163687.08768 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 74.68, "high": 75.88, "low": 74.46, "close": 75.48, "volume": 1580.566, "close_time": 1765432799999, "quote_volume": 119128.22813, "trades": 964, "taker_buy_base": 1046.674, "taker_buy_quote": 78870.28314 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 75.46, "high": 75.56, "low": 74.32, "close": 74.61, "volume": 4056.324, "close_time": 1765436399999, "quote_volume": 303821.83145, "trades": 1393, "taker_buy_base": 1967.371, "taker_buy_quote": 147340.20687 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 74.6, "high": 75.34, "low": 74.45, "close": 75.03, "volume": 2289.004, "close_time": 1765439999999, "quote_volume": 171724.98632, "trades": 997, "taker_buy_base": 1280.487, "taker_buy_quote": 96115.59224 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 74.99, "high": 75.3, "low": 73.3, "close": 74.7, "volume": 4566.838, "close_time": 1765443599999, "quote_volume": 339242.92975, "trades": 2186, "taker_buy_base": 2251.887, "taker_buy_quote": 167179.27797 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 74.69, "high": 75.7, "low": 74.46, "close": 75.55, "volume": 1503.395, "close_time": 1765447199999, "quote_volume": 113014.69218, "trades": 1036, "taker_buy_base": 869.546, "taker_buy_quote": 65362.91942 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 75.51, "high": 75.51, "low": 74.74, "close": 75.17, "volume": 2347.048, "close_time": 1765450799999, "quote_volume": 176245.96367, "trades": 964, "taker_buy_base": 1328.434, "taker_buy_quote": 99726.40568 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 75.14, "high": 78.06, "low": 74.8, "close": 76.57, "volume": 3130.475, "close_time": 1765454399999, "quote_volume": 239795.53327, "trades": 1483, "taker_buy_base": 1824.066, "taker_buy_quote": 139948.10486 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 76.61, "high": 78.26, "low": 76.33, "close": 77.31, "volume": 2321.086, "close_time": 1765457999999, "quote_volume": 179540.67624, "trades": 1269, "taker_buy_base": 1447.029, "taker_buy_quote": 111957.43686 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 77.34, "high": 77.92, "low": 76.24, "close": 76.83, "volume": 1782.733, "close_time": 1765461599999, "quote_volume": 137714.81539, "trades": 979, "taker_buy_base": 759.499, "taker_buy_quote": 58637.06861 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 76.84, "high": 77.36, "low": 75.79, "close": 75.98, "volume": 2318.435, "close_time": 1765465199999, "quote_volume": 177676.64992, "trades": 1260, "taker_buy_base": 1285.445, "taker_buy_quote": 98516.38492 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 75.97, "high": 77.06, "low": 75.66, "close": 76.11, "volume": 1508.987, "close_time": 1765468799999, "quote_volume": 114824.15445, "trades": 988, "taker_buy_base": 884.899, "taker_buy_quote": 67312.30323 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 76.07, "high": 77.47, "low": 75.64, "close": 76.36, "volume": 3797.802, "close_time": 1765472399999, "quote_volume": 290721.6822, "trades": 1466, "taker_buy_base": 1732.31, "taker_buy_quote": 132596.65962 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 76.37, "high": 76.72, "low": 76.04, "close": 76.28, "volume": 1316.004, "close_time": 1765475999999, "quote_volume": 100458.89376, "trades": 701, "taker_buy_base": 817.571, "taker_buy_quote": 62394.21183 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 76.25, "high": 77.1, "low": 74.97, "close": 75.72, "volume": 2559.85, "close_time": 1765479599999, "quote_volume": 194931.56878, "trades": 1266, "taker_buy_base": 1136.546, "taker_buy_quote": 86561.36892 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 75.71, "high": 75.91, "low": 74.45, "close": 74.64, "volume": 4930.579, "close_time": 1765483199999, "quote_volume": 370070.69313, "trades": 2071, "taker_buy_base": 2861.395, "taker_buy_quote": 214598.88569 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 74.62, "high": 75.46, "low": 74.57, "close": 75.32, "volume": 1480.282, "close_time": 1765486799999, "quote_volume": 111105.83873, "trades": 1182, "taker_buy_base": 1042.199, "taker_buy_quote": 78223.14342 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 75.47, "high": 76.75, "low": 75.27, "close": 75.93, "volume": 1941.45, "close_time": 1765490399999, "quote_volume": 147711.83617, "trades": 1167, "taker_buy_base": 924.366, "taker_buy_quote": 70317.30381 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 75.94, "high": 76.3, "low": 75.2, "close": 75.47, "volume": 1066.411, "close_time": 1765493999999, "quote_volume": 80861.50788, "trades": 666, "taker_buy_base": 680.56, "taker_buy_quote": 51664.58437 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 75.49, "high": 75.94, "low": 75.24, "close": 75.47, "volume": 1813.3, "close_time": 1765497599999, "quote_volume": 136967.43674, "trades": 676, "taker_buy_base": 964.806, "taker_buy_quote": 72869.15743 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 75.47, "high": 76.14, "low": 74.83, "close": 74.97, "volume": 1395.295, "close_time": 1765501199999, "quote_volume": 105423.09073, "trades": 720, "taker_buy_base": 719.708, "taker_buy_quote": 54436.98002 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 74.99, "high": 77.06, "low": 74.68, "close": 76.58, "volume": 3141.401, "close_time": 1765504799999, "quote_volume": 238835.58402, "trades": 1204, "taker_buy_base": 1594.087, "taker_buy_quote": 121183.87957 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 76.62, "high": 77.48, "low": 76.3, "close": 76.94, "volume": 1760.737, "close_time": 1765508399999, "quote_volume": 135282.77957, "trades": 840, "taker_buy_base": 1190.807, "taker_buy_quote": 91407.35216 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 76.95, "high": 77.91, "low": 76.35, "close": 76.69, "volume": 2121.406, "close_time": 1765511999999, "quote_volume": 163299.08117, "trades": 846, "taker_buy_base": 1121.303, "taker_buy_quote": 86417.17268 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 76.69, "high": 76.92, "low": 76.36, "close": 76.54, "volume": 1092.432, "close_time": 1765515599999, "quote_volume": 83699.5099, "trades": 663, "taker_buy_base": 414.163, "taker_buy_quote": 31749.34593 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 76.56, "high": 77.81, "low": 76.03, "close": 77.66, "volume": 1933.917, "close_time": 1765519199999, "quote_volume": 148361.59893, "trades": 1110, "taker_buy_base": 1089.654, "taker_buy_quote": 83548.38036 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 77.63, "high": 77.85, "low": 76.28, "close": 76.97, "volume": 2733.807, "close_time": 1765522799999, "quote_volume": 210331.09118, "trades": 1271, "taker_buy_base": 1604.224, "taker_buy_quote": 123403.70273 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 76.96, "high": 77.24, "low": 76.21, "close": 76.24, "volume": 1306.271, "close_time": 1765526399999, "quote_volume": 100275.23026, "trades": 838, "taker_buy_base": 514.494, "taker_buy_quote": 39520.84943 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 76.24, "high": 76.29, "low": 73.1, "close": 73.74, "volume": 3645.1, "close_time": 1765529999999, "quote_volume": 270284.04224, "trades": 1329, "taker_buy_base": 1897.536, "taker_buy_quote": 140834.92269 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 73.75, "high": 73.92, "low": 71.28, "close": 73.34, "volume": 5244.196, "close_time": 1765533599999, "quote_volume": 380469.07091, "trades": 1755, "taker_buy_base": 2633.027, "taker_buy_quote": 190668.31373 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 73.33, "high": 74.13, "low": 73.19, "close": 73.42, "volume": 1561.612, "close_time": 1765537199999, "quote_volume": 114917.5219, "trades": 808, "taker_buy_base": 867.403, "taker_buy_quote": 63761.82298 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 73.44, "high": 73.44, "low": 72.38, "close": 73.0, "volume": 2798.96, "close_time": 1765540799999, "quote_volume": 204154.25398, "trades": 1225, "taker_buy_base": 1630.485, "taker_buy_quote": 118865.61897 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 72.99, "high": 73.67, "low": 72.4, "close": 73.66, "volume": 1533.832, "close_time": 1765544399999, "quote_volume": 112233.1353, "trades": 1154, "taker_buy_base": 609.602, "taker_buy_quote": 44608.93955 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 73.61, "high": 73.61, "low": 72.15, "close": 72.5, "volume": 428.813, "close_time": 1765547999999, "quote_volume": 31260.26656, "trades": 407, "taker_buy_base": 171.756, "taker_buy_quote": 12514.49047 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 72.49, "high": 72.93, "low": 71.88, "close": 72.47, "volume": 1464.684, "close_time": 1765551599999, "quote_volume": 106180.60766, "trades": 1384, "taker_buy_base": 636.089, "taker_buy_quote": 46080.5594 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 72.39, "high": 72.81, "low": 68.4, "close": 69.01, "volume": 7758.891, "close_time": 1765555199999, "quote_volume": 549399.77511, "trades": 4016, "taker_buy_base": 3430.462, "taker_buy_quote": 243451.03811 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 68.98, "high": 69.53, "low": 67.41, "close": 68.59, "volume": 6199.163, "close_time": 1765558799999, "quote_volume": 424700.62806, "trades": 3004, "taker_buy_base": 3260.012, "taker_buy_quote": 223427.24739 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 68.57, "high": 70.18, "low": 68.57, "close": 69.18, "volume": 2187.664, "close_time": 1765562399999, "quote_volume": 152140.35103, "trades": 1480, "taker_buy_base": 1142.629, "taker_buy_quote": 79489.7412 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 69.19, "high": 70.19, "low": 69.19, "close": 69.41, "volume": 1314.735, "close_time": 1765565999999, "quote_volume": 91599.67529, "trades": 1011, "taker_buy_base": 842.97, "taker_buy_quote": 58727.70676 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 69.41, "high": 69.49, "low": 66.95, "close": 67.43, "volume": 5273.998, "close_time": 1765569599999, "quote_volume": 357518.13042, "trades": 2387, "taker_buy_base": 2447.89, "taker_buy_quote": 165910.0513 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 67.43, "high": 67.97, "low": 67.26, "close": 67.32, "volume": 2604.601, "close_time": 1765573199999, "quote_volume": 175869.00815, "trades": 1336, "taker_buy_base": 1430.193, "taker_buy_quote": 96547.33743 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 67.33, "high": 68.1, "low": 67.3, "close": 68.0, "volume": 886.738, "close_time": 1765576799999, "quote_volume": 60133.60157, "trades": 683, "taker_buy_base": 390.617, "taker_buy_quote": 26515.63643 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 67.99, "high": 68.32, "low": 67.8, "close": 68.06, "volume": 457.159, "close_time": 1765580399999, "quote_volume": 31138.18781, "trades": 468, "taker_buy_base": 346.197, "taker_buy_quote": 23582.36234 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 68.08, "high": 68.08, "low": 67.04, "close": 67.14, "volume": 1064.353, "close_time": 1765583999999, "quote_volume": 71789.49906, "trades": 573, "taker_buy_base": 513.738, "taker_buy_quote": 34638.59964 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 67.16, "high": 69.04, "low": 67.16, "close": 68.64, "volume": 1424.928, "close_time": 1765587599999, "quote_volume": 96809.42253, "trades": 744, "taker_buy_base": 794.949, "taker_buy_quote": 53998.38209 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 68.63, "high": 69.89, "low": 68.4, "close": 69.11, "volume": 1378.344, "close_time": 1765591199999, "quote_volume": 95506.26256, "trades": 1130, "taker_buy_base": 828.193, "taker_buy_quote": 57302.38664 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 69.16, "high": 69.66, "low": 69.02, "close": 69.08, "volume": 709.314, "close_time": 1765594799999, "quote_volume": 49134.56645, "trades": 785, "taker_buy_base": 244.177, "taker_buy_quote": 16924.3023 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 69.1, "high": 69.46, "low": 68.86, "close": 68.88, "volume": 1841.468, "close_time": 1765598399999, "quote_volume": 127334.75439, "trades": 662, "taker_buy_base": 1020.512, "taker_buy_quote": 70658.62785 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 68.9, "high": 68.91, "low": 68.24, "close": 68.28, "volume": 690.993, "close_time": 1765601999999, "quote_volume": 47416.77606, "trades": 707, "taker_buy_base": 229.685, "taker_buy_quote": 15772.44555 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 68.28, "high": 68.75, "low": 68.16, "close": 68.64, "volume": 848.031, "close_time": 1765605599999, "quote_volume": 57998.11226, "trades": 678, "taker_buy_base": 454.589, "taker_buy_quote": 31101.84436 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 68.65, "high": 68.79, "low": 68.15, "close": 68.36, "volume": 859.337, "close_time": 1765609199999, "quote_volume": 58879.3575, "trades": 671, "taker_buy_base": 550.02, "taker_buy_quote": 37753.74516 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 68.36, "high": 68.81, "low": 68.18, "close": 68.81, "volume": 986.226, "close_time": 1765612799999, "quote_volume": 67507.16641, "trades": 882, "taker_buy_base": 712.928, "taker_buy_quote": 48813.8681 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 68.82, "high": 69.96, "low": 68.76, "close": 69.45, "volume": 884.172, "close_time": 1765616399999, "quote_volume": 61282.08084, "trades": 877, "taker_buy_base": 563.716, "taker_buy_quote": 39087.45944 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 69.44, "high": 72.32, "low": 69.31, "close": 71.71, "volume": 2497.905, "close_time": 1765619999999, "quote_volume": 177352.06195, "trades": 1406, "taker_buy_base": 1509.318, "taker_buy_quote": 106793.59078 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 71.74, "high": 72.2, "low": 69.49, "close": 69.8, "volume": 5940.662, "close_time": 1765623599999, "quote_volume": 418800.81175, "trades": 2054, "taker_buy_base": 2693.667, "taker_buy_quote": 190036.83759 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 69.8, "high": 70.3, "low": 69.52, "close": 70.02, "volume": 1463.995, "close_time": 1765627199999, "quote_volume": 102377.84325, "trades": 1034, "taker_buy_base": 588.573, "taker_buy_quote": 41195.40363 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 70.05, "high": 70.76, "low": 69.81, "close": 70.58, "volume": 1667.203, "close_time": 1765630799999, "quote_volume": 117159.69097, "trades": 1290, "taker_buy_base": 1004.552, "taker_buy_quote": 70627.12059 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 70.58, "high": 71.98, "low": 70.58, "close": 71.48, "volume": 2250.029, "close_time": 1765634399999, "quote_volume": 160729.93695, "trades": 1600, "taker_buy_base": 949.652, "taker_buy_quote": 67871.48187 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 71.44, "high": 72.22, "low": 70.79, "close": 70.87, "volume": 3069.037, "close_time": 1765637999999, "quote_volume": 219109.26533, "trades": 1431, "taker_buy_base": 1715.108, "taker_buy_quote": 122474.47192 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 70.9, "high": 72.83, "low": 70.84, "close": 72.34, "volume": 2481.745, "close_time": 1765641599999, "quote_volume": 177324.04945, "trades": 1779, "taker_buy_base": 1332.986, "taker_buy_quote": 95174.31896 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 72.3, "high": 75.51, "low": 71.83, "close": 74.2, "volume": 12378.651, "close_time": 1765645199999, "quote_volume": 917126.86758, "trades": 5841, "taker_buy_base": 5093.03, "taker_buy_quote": 375723.33854 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 74.24, "high": 75.08, "low": 73.84, "close": 74.99, "volume": 6231.744, "close_time": 1765648799999, "quote_volume": 464273.73194, "trades": 2677, "taker_buy_base": 2881.834, "taker_buy_quote": 214821.85247 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 74.99, "high": 78.38, "low": 74.8, "close": 75.79, "volume": 14858.779, "close_time": 1765652399999, "quote_volume": 1137767.58355, "trades": 5836, "taker_buy_base": 9898.47, "taker_buy_quote": 758477.95114 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 75.78, "high": 77.27, "low": 74.69, "close": 77.22, "volume": 4526.937, "close_time": 1765655999999, "quote_volume": 342839.37691, "trades": 3482, "taker_buy_base": 2739.017, "taker_buy_quote": 207166.74845 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 77.22, "high": 77.22, "low": 74.74, "close": 74.99, "volume": 4477.208, "close_time": 1765659599999, "quote_volume": 339990.46388, "trades": 2536, "taker_buy_base": 2103.033, "taker_buy_quote": 159567.66681 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 74.98, "high": 75.02, "low": 73.65, "close": 74.98, "volume": 3165.599, "close_time": 1765663199999, "quote_volume": 235531.75805, "trades": 1322, "taker_buy_base": 1576.428, "taker_buy_quote": 117310.60266 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 74.99, "high": 76.08, "low": 74.22, "close": 74.97, "volume": 1771.471, "close_time": 1765666799999, "quote_volume": 132996.81424, "trades": 1232, "taker_buy_base": 863.004, "taker_buy_quote": 64837.78737 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 74.95, "high": 74.95, "low": 73.75, "close": 74.32, "volume": 1826.949, "close_time": 1765670399999, "quote_volume": 135648.03276, "trades": 1398, "taker_buy_base": 1080.094, "taker_buy_quote": 80231.16447 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 74.28, "high": 74.69, "low": 73.39, "close": 74.08, "volume": 1881.563, "close_time": 1765673999999, "quote_volume": 139301.26525, "trades": 1261, "taker_buy_base": 963.827, "taker_buy_quote": 71409.70804 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 74.09, "high": 74.16, "low": 72.81, "close": 73.32, "volume": 2387.161, "close_time": 1765677599999, "quote_volume": 175492.17514, "trades": 1093, "taker_buy_base": 1319.972, "taker_buy_quote": 96924.15575 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 73.36, "high": 73.78, "low": 72.5, "close": 73.11, "volume": 3031.814, "close_time": 1765681199999, "quote_volume": 221916.73817, "trades": 960, "taker_buy_base": 1362.926, "taker_buy_quote": 99801.1811 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 73.09, "high": 73.25, "low": 72.26, "close": 72.49, "volume": 1902.351, "close_time": 1765684799999, "quote_volume": 138187.40133, "trades": 990, "taker_buy_base": 868.393, "taker_buy_quote": 63068.03616 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 72.49, "high": 73.14, "low": 72.25, "close": 73.07, "volume": 1152.777, "close_time": 1765688399999, "quote_volume": 83741.72368, "trades": 846, "taker_buy_base": 838.826, "taker_buy_quote": 60931.57378 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 73.09, "high": 73.4, "low": 71.29, "close": 71.67, "volume": 1754.487, "close_time": 1765691999999, "quote_volume": 127027.06631, "trades": 1411, "taker_buy_base": 466.028, "taker_buy_quote": 33774.81583 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 71.67, "high": 72.72, "low": 71.15, "close": 72.56, "volume": 1316.037, "close_time": 1765695599999, "quote_volume": 94590.84652, "trades": 820, "taker_buy_base": 981.55, "taker_buy_quote": 70536.89648 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 72.53, "high": 73.25, "low": 71.96, "close": 72.7, "volume": 1905.957, "close_time": 1765699199999, "quote_volume": 138049.20285, "trades": 1174, "taker_buy_base": 962.804, "taker_buy_quote": 69774.1871 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 72.68, "high": 72.68, "low": 71.78, "close": 71.88, "volume": 1813.407, "close_time": 1765702799999, "quote_volume": 130877.23257, "trades": 1374, "taker_buy_base": 423.446, "taker_buy_quote": 30631.79795 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 71.88, "high": 72.0, "low": 71.3, "close": 71.49, "volume": 1230.614, "close_time": 1765706399999, "quote_volume": 88259.20105, "trades": 962, "taker_buy_base": 540.818, "taker_buy_quote": 38822.09871 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 71.5, "high": 72.36, "low": 70.8, "close": 72.31, "volume": 1877.16, "close_time": 1765709999999, "quote_volume": 134679.22654, "trades": 1198, "taker_buy_base": 1363.129, "taker_buy_quote": 97942.33714 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 72.33, "high": 72.53, "low": 71.28, "close": 71.64, "volume": 1650.417, "close_time": 1765713599999, "quote_volume": 118696.20377, "trades": 1019, "taker_buy_base": 674.854, "taker_buy_quote": 48533.7265 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 71.62, "high": 72.09, "low": 71.15, "close": 71.68, "volume": 1433.211, "close_time": 1765717199999, "quote_volume": 102811.99523, "trades": 1064, "taker_buy_base": 835.188, "taker_buy_quote": 59942.16656 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 71.66, "high": 71.71, "low": 70.18, "close": 70.86, "volume": 1901.538, "close_time": 1765720799999, "quote_volume": 134635.27227, "trades": 1086, "taker_buy_base": 983.439, "taker_buy_quote": 69640.26746 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 70.83, "high": 71.13, "low": 69.93, "close": 70.43, "volume": 1865.651, "close_time": 1765724399999, "quote_volume": 131854.24981, "trades": 1442, "taker_buy_base": 895.371, "taker_buy_quote": 63322.50395 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 70.39, "high": 70.74, "low": 69.96, "close": 70.12, "volume": 1103.188, "close_time": 1765727999999, "quote_volume": 77552.60583, "trades": 702, "taker_buy_base": 722.159, "taker_buy_quote": 50758.24618 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 70.11, "high": 70.26, "low": 69.5, "close": 70.01, "volume": 978.121, "close_time": 1765731599999, "quote_volume": 68382.3037, "trades": 954, "taker_buy_base": 527.11, "taker_buy_quote": 36899.16446 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 70.02, "high": 70.42, "low": 69.35, "close": 70.03, "volume": 953.159, "close_time": 1765735199999, "quote_volume": 66735.84901, "trades": 920, "taker_buy_base": 591.026, "taker_buy_quote": 41444.68655 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 70.02, "high": 70.8, "low": 69.81, "close": 70.72, "volume": 1495.902, "close_time": 1765738799999, "quote_volume": 104926.60045, "trades": 1000, "taker_buy_base": 830.12, "taker_buy_quote": 58229.81561 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 70.73, "high": 70.73, "low": 69.91, "close": 70.51, "volume": 1013.073, "close_time": 1765742399999, "quote_volume": 71245.24583, "trades": 671, "taker_buy_base": 395.869, "taker_buy_quote": 27822.04412 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 70.51, "high": 70.89, "low": 70.29, "close": 70.35, "volume": 901.818, "close_time": 1765745999999, "quote_volume": 63612.90537, "trades": 681, "taker_buy_base": 779.474, "taker_buy_quote": 54979.6423 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 70.35, "high": 70.6, "low": 69.98, "close": 70.19, "volume": 770.023, "close_time": 1765749599999, "quote_volume": 54016.47736, "trades": 575, "taker_buy_base": 260.088, "taker_buy_quote": 18272.25064 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 70.22, "high": 70.71, "low": 70.16, "close": 70.37, "volume": 1048.219, "close_time": 1765753199999, "quote_volume": 73852.79434, "trades": 614, "taker_buy_base": 419.497, "taker_buy_quote": 29578.49886 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 70.43, "high": 70.79, "low": 69.66, "close": 70.66, "volume": 2269.11, "close_time": 1765756799999, "quote_volume": 159573.64432, "trades": 1156, "taker_buy_base": 1278.548, "taker_buy_quote": 90007.0917 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 70.64, "high": 71.85, "low": 70.5, "close": 71.41, "volume": 3080.95, "close_time": 1765760399999, "quote_volume": 219391.83729, "trades": 1949, "taker_buy_base": 1527.797, "taker_buy_quote": 108732.00215 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 71.38, "high": 72.03, "low": 71.14, "close": 71.75, "volume": 1889.738, "close_time": 1765763999999, "quote_volume": 135389.82862, "trades": 1105, "taker_buy_base": 1216.203, "taker_buy_quote": 87172.35495 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 71.76, "high": 72.78, "low": 71.11, "close": 71.25, "volume": 2892.02, "close_time": 1765767599999, "quote_volume": 208776.32983, "trades": 1531, "taker_buy_base": 1504.067, "taker_buy_quote": 108644.56528 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 71.27, "high": 71.5, "low": 70.64, "close": 70.96, "volume": 1433.795, "close_time": 1765771199999, "quote_volume": 101737.51904, "trades": 867, "taker_buy_base": 779.923, "taker_buy_quote": 55349.30751 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 70.98, "high": 72.68, "low": 70.98, "close": 72.42, "volume": 1687.727, "close_time": 1765774799999, "quote_volume": 121125.28251, "trades": 985, "taker_buy_base": 885.285, "taker_buy_quote": 63619.15328 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 72.4, "high": 73.94, "low": 72.14, "close": 73.38, "volume": 1144.804, "close_time": 1765778399999, "quote_volume": 83686.81935, "trades": 1422, "taker_buy_base": 841.329, "taker_buy_quote": 61468.03272 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 73.43, "high": 74.35, "low": 72.88, "close": 73.74, "volume": 2729.858, "close_time": 1765781999999, "quote_volume": 201237.85374, "trades": 1895, "taker_buy_base": 1673.793, "taker_buy_quote": 123518.10445 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 73.75, "high": 75.6, "low": 73.16, "close": 74.22, "volume": 5444.381, "close_time": 1765785599999, "quote_volume": 407067.26933, "trades": 2218, "taker_buy_base": 2797.832, "taker_buy_quote": 208912.56992 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 74.19, "high": 74.19, "low": 72.37, "close": 72.63, "volume": 2837.65, "close_time": 1765789199999, "quote_volume": 207915.08201, "trades": 1451, "taker_buy_base": 1286.802, "taker_buy_quote": 94375.4185 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 72.64, "high": 72.91, "low": 72.12, "close": 72.37, "volume": 493.088, "close_time": 1765792799999, "quote_volume": 35726.33878, "trades": 641, "taker_buy_base": 214.965, "taker_buy_quote": 15587.45497 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 72.32, "high": 72.41, "low": 71.48, "close": 71.58, "volume": 1666.521, "close_time": 1765796399999, "quote_volume": 119783.34846, "trades": 766, "taker_buy_base": 806.856, "taker_buy_quote": 58085.89606 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 71.61, "high": 71.65, "low": 71.02, "close": 71.14, "volume": 401.759, "close_time": 1765799999999, "quote_volume": 28666.046, "trades": 502, "taker_buy_base": 140.176, "taker_buy_quote": 10004.82968 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 71.13, "high": 71.88, "low": 70.64, "close": 70.93, "volume": 785.314, "close_time": 1765803599999, "quote_volume": 55874.35531, "trades": 774, "taker_buy_base": 409.202, "taker_buy_quote": 29139.22097 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 70.94, "high": 70.99, "low": 69.86, "close": 70.44, "volume": 1315.22, "close_time": 1765807199999, "quote_volume": 92550.45668, "trades": 1143, "taker_buy_base": 526.284, "taker_buy_quote": 37003.48275 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 70.45, "high": 70.98, "low": 68.4, "close": 68.96, "volume": 1950.083, "close_time": 1765810799999, "quote_volume": 135141.94736, "trades": 1618, "taker_buy_base": 915.216, "taker_buy_quote": 63571.02092 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 68.94, "high": 69.95, "low": 66.15, "close": 67.13, "volume": 3567.092, "close_time": 1765814399999, "quote_volume": 243117.01013, "trades": 2659, "taker_buy_base": 1781.307, "taker_buy_quote": 121714.38416 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 67.1, "high": 67.15, "low": 65.11, "close": 65.48, "volume": 2400.57, "close_time": 1765817999999, "quote_volume": 158563.05947, "trades": 1885, "taker_buy_base": 1373.885, "taker_buy_quote": 90721.01237 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 65.48, "high": 66.19, "low": 64.32, "close": 64.52, "volume": 1852.746, "close_time": 1765821599999, "quote_volume": 120705.33665, "trades": 1423, "taker_buy_base": 1164.576, "taker_buy_quote": 75845.62119 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 64.51, "high": 65.61, "low": 64.31, "close": 65.21, "volume": 1355.05, "close_time": 1765825199999, "quote_volume": 88028.36699, "trades": 1229, "taker_buy_base": 697.93, "taker_buy_quote": 45366.5514 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 65.24, "high": 66.04, "low": 65.14, "close": 65.78, "volume": 1131.153, "close_time": 1765828799999, "quote_volume": 74331.46874, "trades": 1050, "taker_buy_base": 639.893, "taker_buy_quote": 42079.01123 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 65.77, "high": 66.01, "low": 64.77, "close": 64.86, "volume": 929.958, "close_time": 1765832399999, "quote_volume": 60666.63871, "trades": 1039, "taker_buy_base": 528.733, "taker_buy_quote": 34513.26362 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 64.94, "high": 66.17, "low": 64.94, "close": 65.66, "volume": 360.145, "close_time": 1765835999999, "quote_volume": 23628.4671, "trades": 599, "taker_buy_base": 291.858, "taker_buy_quote": 19150.4557 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 65.73, "high": 66.04, "low": 65.32, "close": 65.82, "volume": 245.888, "close_time": 1765839599999, "quote_volume": 16145.07804, "trades": 524, "taker_buy_base": 121.379, "taker_buy_quote": 7973.7225 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 65.81, "high": 67.18, "low": 65.48, "close": 66.75, "volume": 1031.177, "close_time": 1765843199999, "quote_volume": 68346.39922, "trades": 975, "taker_buy_base": 518.903, "taker_buy_quote": 34462.42155 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 66.75, "high": 66.85, "low": 65.56, "close": 65.72, "volume": 428.912, "close_time": 1765846799999, "quote_volume": 28347.00247, "trades": 916, "taker_buy_base": 157.58, "taker_buy_quote": 10424.43615 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 65.76, "high": 66.28, "low": 65.28, "close": 65.59, "volume": 484.526, "close_time": 1765850399999, "quote_volume": 31817.39282, "trades": 797, "taker_buy_base": 228.426, "taker_buy_quote": 15003.22254 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 65.57, "high": 66.06, "low": 65.35, "close": 65.88, "volume": 277.319, "close_time": 1765853999999, "quote_volume": 18230.72622, "trades": 622, "taker_buy_base": 220.112, "taker_buy_quote": 14468.39898 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 65.89, "high": 65.89, "low": 64.92, "close": 65.59, "volume": 503.249, "close_time": 1765857599999, "quote_volume": 32964.45583, "trades": 723, "taker_buy_base": 367.521, "taker_buy_quote": 24074.98061 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 65.57, "high": 66.06, "low": 64.74, "close": 65.17, "volume": 221.591, "close_time": 1765861199999, "quote_volume": 14484.67939, "trades": 675, "taker_buy_base": 68.177, "taker_buy_quote": 4465.01914 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 65.18, "high": 66.8, "low": 65.12, "close": 66.33, "volume": 655.389, "close_time": 1765864799999, "quote_volume": 43298.90839, "trades": 843, "taker_buy_base": 458.741, "taker_buy_quote": 30322.18506 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 66.38, "high": 66.72, "low": 66.07, "close": 66.64, "volume": 301.83, "close_time": 1765868399999, "quote_volume": 20019.4859, "trades": 715, "taker_buy_base": 154.304, "taker_buy_quote": 10236.03396 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 66.65, "high": 66.73, "low": 65.52, "close": 65.67, "volume": 435.272, "close_time": 1765871999999, "quote_volume": 28725.53502, "trades": 685, "taker_buy_base": 220.206, "taker_buy_quote": 14524.10373 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 65.66, "high": 66.84, "low": 65.64, "close": 66.46, "volume": 294.993, "close_time": 1765875599999, "quote_volume": 19556.04608, "trades": 697, "taker_buy_base": 135.605, "taker_buy_quote": 8985.9504 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 66.4, "high": 67.51, "low": 66.38, "close": 67.48, "volume": 542.781, "close_time": 1765879199999, "quote_volume": 36351.15461, "trades": 640, "taker_buy_base": 214.776, "taker_buy_quote": 14387.97042 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 67.43, "high": 68.56, "low": 66.68, "close": 68.14, "volume": 517.352, "close_time": 1765882799999, "quote_volume": 34991.9793, "trades": 854, "taker_buy_base": 281.667, "taker_buy_quote": 19050.47923 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 68.13, "high": 68.99, "low": 67.26, "close": 68.03, "volume": 1845.985, "close_time": 1765886399999, "quote_volume": 125600.87349, "trades": 1544, "taker_buy_base": 812.009, "taker_buy_quote": 55273.36469 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 68.04, "high": 68.39, "low": 67.66, "close": 68.3, "volume": 392.935, "close_time": 1765889999999, "quote_volume": 26729.94971, "trades": 579, "taker_buy_base": 258.802, "taker_buy_quote": 17612.12395 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 68.36, "high": 69.54, "low": 67.92, "close": 68.31, "volume": 1251.92, "close_time": 1765893599999, "quote_volume": 86117.15535, "trades": 1256, "taker_buy_base": 620.324, "taker_buy_quote": 42682.54477 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 68.38, "high": 69.71, "low": 67.76, "close": 68.95, "volume": 1630.214, "close_time": 1765897199999, "quote_volume": 112131.5755, "trades": 1548, "taker_buy_base": 907.696, "taker_buy_quote": 62299.94625 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 68.96, "high": 71.64, "low": 68.92, "close": 71.23, "volume": 3425.558, "close_time": 1765900799999, "quote_volume": 241663.03445, "trades": 2362, "taker_buy_base": 1907.618, "taker_buy_quote": 134525.92833 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 71.19, "high": 71.19, "low": 69.17, "close": 69.28, "volume": 1885.537, "close_time": 1765904399999, "quote_volume": 132282.77466, "trades": 1592, "taker_buy_base": 818.86, "taker_buy_quote": 57518.33304 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 69.29, "high": 69.81, "low": 68.47, "close": 68.55, "volume": 1695.193, "close_time": 1765907999999, "quote_volume": 117294.08121, "trades": 1686, "taker_buy_base": 1099.698, "taker_buy_quote": 76033.01176 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 68.55, "high": 69.56, "low": 68.26, "close": 69.02, "volume": 1207.877, "close_time": 1765911599999, "quote_volume": 82993.0564, "trades": 1124, "taker_buy_base": 718.427, "taker_buy_quote": 49382.94459 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 69.02, "high": 69.58, "low": 67.96, "close": 69.21, "volume": 759.228, "close_time": 1765915199999, "quote_volume": 52198.72183, "trades": 920, "taker_buy_base": 429.595, "taker_buy_quote": 29573.06039 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 69.15, "high": 69.51, "low": 68.68, "close": 68.72, "volume": 636.065, "close_time": 1765918799999, "quote_volume": 43951.73171, "trades": 657, "taker_buy_base": 270.879, "taker_buy_quote": 18720.43658 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 68.71, "high": 69.27, "low": 68.56, "close": 68.92, "volume": 423.211, "close_time": 1765922399999, "quote_volume": 29201.19567, "trades": 526, "taker_buy_base": 189.833, "taker_buy_quote": 13099.36322 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 68.95, "high": 69.03, "low": 68.44, "close": 68.48, "volume": 428.55, "close_time": 1765925999999, "quote_volume": 29423.27912, "trades": 463, "taker_buy_base": 292.509, "taker_buy_quote": 20091.88819 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 68.54, "high": 68.79, "low": 68.26, "close": 68.75, "volume": 432.87, "close_time": 1765929599999, "quote_volume": 29601.60492, "trades": 536, "taker_buy_base": 333.81, "taker_buy_quote": 22826.61162 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 68.76, "high": 69.22, "low": 68.08, "close": 68.28, "volume": 578.657, "close_time": 1765933199999, "quote_volume": 39665.72616, "trades": 708, "taker_buy_base": 297.461, "taker_buy_quote": 20396.88924 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 68.3, "high": 69.0, "low": 68.24, "close": 68.35, "volume": 238.424, "close_time": 1765936799999, "quote_volume": 16345.37939, "trades": 434, "taker_buy_base": 136.984, "taker_buy_quote": 9394.10884 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 68.36, "high": 68.42, "low": 67.58, "close": 67.93, "volume": 873.132, "close_time": 1765940399999, "quote_volume": 59222.98175, "trades": 851, "taker_buy_base": 636.443, "taker_buy_quote": 43133.21943 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 67.94, "high": 68.48, "low": 67.44, "close": 67.9, "volume": 119.37, "close_time": 1765943999999, "quote_volume": 8117.25715, "trades": 385, "taker_buy_base": 99.451, "taker_buy_quote": 6769.07076 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 67.91, "high": 68.66, "low": 67.76, "close": 68.47, "volume": 193.334, "close_time": 1765947599999, "quote_volume": 13170.41034, "trades": 538, "taker_buy_base": 151.668, "taker_buy_quote": 10325.58462 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 68.48, "high": 68.54, "low": 67.53, "close": 67.71, "volume": 673.455, "close_time": 1765951199999, "quote_volume": 45812.65023, "trades": 700, "taker_buy_base": 404.564, "taker_buy_quote": 27540.51986 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 67.71, "high": 68.11, "low": 67.62, "close": 67.91, "volume": 391.245, "close_time": 1765954799999, "quote_volume": 26566.80324, "trades": 504, "taker_buy_base": 131.411, "taker_buy_quote": 8925.83606 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 67.9, "high": 68.46, "low": 67.62, "close": 68.16, "volume": 261.106, "close_time": 1765958399999, "quote_volume": 17780.01763, "trades": 459, "taker_buy_base": 131.185, "taker_buy_quote": 8944.80096 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 68.12, "high": 68.12, "low": 67.54, "close": 67.74, "volume": 315.803, "close_time": 1765961999999, "quote_volume": 21407.15713, "trades": 516, "taker_buy_base": 135.028, "taker_buy_quote": 9157.11305 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 67.72, "high": 68.56, "low": 67.26, "close": 68.56, "volume": 639.538, "close_time": 1765965599999, "quote_volume": 43504.6807, "trades": 732, "taker_buy_base": 227.227, "taker_buy_quote": 15433.71112 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 68.57, "high": 68.85, "low": 67.73, "close": 67.81, "volume": 486.894, "close_time": 1765969199999, "quote_volume": 33241.08184, "trades": 580, "taker_buy_base": 266.824, "taker_buy_quote": 18199.64894 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 67.77, "high": 70.4, "low": 67.73, "close": 70.28, "volume": 1452.241, "close_time": 1765972799999, "quote_volume": 100893.90112, "trades": 1036, "taker_buy_base": 681.39, "taker_buy_quote": 47321.67569 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 70.2, "high": 70.2, "low": 68.72, "close": 69.37, "volume": 893.534, "close_time": 1765976399999, "quote_volume": 61849.02327, "trades": 943, "taker_buy_base": 431.61, "taker_buy_quote": 29881.88155 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 69.37, "high": 69.63, "low": 68.76, "close": 69.25, "volume": 1246.562, "close_time": 1765979999999, "quote_volume": 86236.18282, "trades": 865, "taker_buy_base": 671.66, "taker_buy_quote": 46489.68706 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 69.27, "high": 69.86, "low": 67.58, "close": 69.23, "volume": 2084.937, "close_time": 1765983599999, "quote_volume": 144328.32629, "trades": 2033, "taker_buy_base": 1222.829, "taker_buy_quote": 84683.09655 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 69.24, "high": 71.0, "low": 68.69, "close": 69.15, "volume": 3095.173, "close_time": 1765987199999, "quote_volume": 216095.40947, "trades": 2093, "taker_buy_base": 1738.979, "taker_buy_quote": 121441.31798 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 69.04, "high": 70.44, "low": 67.6, "close": 69.9, "volume": 2717.592, "close_time": 1765990799999, "quote_volume": 188361.73048, "trades": 2379, "taker_buy_base": 1443.055, "taker_buy_quote": 100017.99241 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 69.9, "high": 70.1, "low": 67.88, "close": 68.26, "volume": 1562.789, "close_time": 1765994399999, "quote_volume": 107431.0649, "trades": 1514, "taker_buy_base": 1020.387, "taker_buy_quote": 70254.21164 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 68.27, "high": 68.53, "low": 67.21, "close": 67.32, "volume": 604.699, "close_time": 1765997999999, "quote_volume": 41081.59387, "trades": 1060, "taker_buy_base": 325.175, "taker_buy_quote": 22118.42592 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 67.39, "high": 67.54, "low": 64.92, "close": 65.72, "volume": 2274.448, "close_time": 1766001599999, "quote_volume": 149494.43316, "trades": 1934, "taker_buy_base": 1088.363, "taker_buy_quote": 71451.85813 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 65.73, "high": 66.04, "low": 65.13, "close": 65.25, "volume": 548.968, "close_time": 1766005199999, "quote_volume": 35993.8786, "trades": 773, "taker_buy_base": 275.866, "taker_buy_quote": 18098.64344 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 65.26, "high": 65.83, "low": 65.26, "close": 65.37, "volume": 362.196, "close_time": 1766008799999, "quote_volume": 23751.67009, "trades": 602, "taker_buy_base": 232.998, "taker_buy_quote": 15287.12653 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 65.39, "high": 65.45, "low": 64.44, "close": 64.9, "volume": 652.542, "close_time": 1766012399999, "quote_volume": 42259.77471, "trades": 615, "taker_buy_base": 260.597, "taker_buy_quote": 16863.27837 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 64.89, "high": 65.56, "low": 64.52, "close": 65.41, "volume": 333.682, "close_time": 1766015999999, "quote_volume": 21643.60722, "trades": 570, "taker_buy_base": 167.938, "taker_buy_quote": 10901.15749 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 65.42, "high": 66.46, "low": 65.0, "close": 65.81, "volume": 660.513, "close_time": 1766019599999, "quote_volume": 43495.79561, "trades": 706, "taker_buy_base": 409.733, "taker_buy_quote": 27013.68008 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 65.51, "high": 65.54, "low": 64.94, "close": 65.07, "volume": 248.409, "close_time": 1766023199999, "quote_volume": 16202.98858, "trades": 394, "taker_buy_base": 65.929, "taker_buy_quote": 4298.79363 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 65.07, "high": 65.79, "low": 64.95, "close": 65.2, "volume": 338.955, "close_time": 1766026799999, "quote_volume": 22127.50939, "trades": 584, "taker_buy_base": 181.204, "taker_buy_quote": 11823.38196 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 65.2, "high": 65.34, "low": 62.48, "close": 62.77, "volume": 2617.833, "close_time": 1766030399999, "quote_volume": 165623.35704, "trades": 1826, "taker_buy_base": 1431.771, "taker_buy_quote": 90573.71357 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 62.83, "high": 63.31, "low": 62.6, "close": 63.02, "volume": 730.514, "close_time": 1766033999999, "quote_volume": 46004.39024, "trades": 827, "taker_buy_base": 386.65, "taker_buy_quote": 24366.32464 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 62.99, "high": 63.24, "low": 62.71, "close": 62.74, "volume": 365.739, "close_time": 1766037599999, "quote_volume": 23021.41698, "trades": 371, "taker_buy_base": 189.043, "taker_buy_quote": 11911.54945 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 62.75, "high": 63.1, "low": 61.21, "close": 61.66, "volume": 1406.681, "close_time": 1766041199999, "quote_volume": 87311.04468, "trades": 1086, "taker_buy_base": 736.864, "taker_buy_quote": 45655.60179 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 61.69, "high": 62.22, "low": 61.49, "close": 61.71, "volume": 2525.33, "close_time": 1766044799999, "quote_volume": 156195.21105, "trades": 1253, "taker_buy_base": 1869.958, "taker_buy_quote": 115734.8919 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 61.65, "high": 62.11, "low": 61.53, "close": 61.85, "volume": 1413.852, "close_time": 1766048399999, "quote_volume": 87488.0037, "trades": 922, "taker_buy_base": 783.701, "taker_buy_quote": 48529.41194 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 61.84, "high": 63.72, "low": 61.32, "close": 63.41, "volume": 2177.828, "close_time": 1766051999999, "quote_volume": 136235.72505, "trades": 1241, "taker_buy_base": 1448.886, "taker_buy_quote": 90625.95769 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 63.37, "high": 63.56, "low": 62.83, "close": 63.03, "volume": 1426.61, "close_time": 1766055599999, "quote_volume": 90225.79423, "trades": 908, "taker_buy_base": 514.725, "taker_buy_quote": 32576.18558 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 63.04, "high": 63.06, "low": 62.32, "close": 62.83, "volume": 728.346, "close_time": 1766059199999, "quote_volume": 45621.38634, "trades": 696, "taker_buy_base": 433.163, "taker_buy_quote": 27129.13024 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 62.84, "high": 63.36, "low": 62.41, "close": 62.92, "volume": 1156.651, "close_time": 1766062799999, "quote_volume": 72745.29449, "trades": 1133, "taker_buy_base": 692.544, "taker_buy_quote": 43569.66511 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 62.86, "high": 64.14, "low": 62.6, "close": 63.9, "volume": 4459.172, "close_time": 1766066399999, "quote_volume": 282148.82064, "trades": 2692, "taker_buy_base": 1736.825, "taker_buy_quote": 110188.76982 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 63.93, "high": 64.44, "low": 62.76, "close": 63.29, "volume": 2579.785, "close_time": 1766069999999, "quote_volume": 164343.72596, "trades": 2058, "taker_buy_base": 1176.138, "taker_buy_quote": 75007.88624 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 63.29, "high": 64.2, "low": 62.84, "close": 63.55, "volume": 1451.526, "close_time": 1766073599999, "quote_volume": 92290.46837, "trades": 1258, "taker_buy_base": 692.048, "taker_buy_quote": 44054.32204 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 63.56, "high": 63.92, "low": 63.24, "close": 63.79, "volume": 464.631, "close_time": 1766077199999, "quote_volume": 29557.89245, "trades": 722, "taker_buy_base": 290.853, "taker_buy_quote": 18512.02805 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 63.79, "high": 63.79, "low": 57.04, "close": 58.59, "volume": 9432.429, "close_time": 1766080799999, "quote_volume": 558139.21329, "trades": 4609, "taker_buy_base": 3874.462, "taker_buy_quote": 229189.74357 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 58.54, "high": 59.51, "low": 57.8, "close": 57.94, "volume": 2415.935, "close_time": 1766084399999, "quote_volume": 141542.92554, "trades": 1968, "taker_buy_base": 1408.082, "taker_buy_quote": 82613.61246 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 57.93, "high": 58.76, "low": 56.91, "close": 57.24, "volume": 1815.561, "close_time": 1766087999999, "quote_volume": 105205.52296, "trades": 1507, "taker_buy_base": 975.317, "taker_buy_quote": 56682.12701 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 57.27, "high": 58.12, "low": 57.08, "close": 57.48, "volume": 1059.106, "close_time": 1766091599999, "quote_volume": 61078.99108, "trades": 1060, "taker_buy_base": 586.337, "taker_buy_quote": 33817.11431 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 57.52, "high": 59.11, "low": 57.52, "close": 58.79, "volume": 2029.224, "close_time": 1766095199999, "quote_volume": 118859.5974, "trades": 1288, "taker_buy_base": 1189.456, "taker_buy_quote": 69633.17442 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 58.81, "high": 59.03, "low": 58.22, "close": 58.43, "volume": 749.94, "close_time": 1766098799999, "quote_volume": 43888.14369, "trades": 563, "taker_buy_base": 350.898, "taker_buy_quote": 20541.26433 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 58.41, "high": 58.47, "low": 58.01, "close": 58.37, "volume": 769.173, "close_time": 1766102399999, "quote_volume": 44757.04416, "trades": 635, "taker_buy_base": 348.401, "taker_buy_quote": 20283.93336 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 58.38, "high": 58.64, "low": 57.32, "close": 57.44, "volume": 1324.781, "close_time": 1766105999999, "quote_volume": 76767.04733, "trades": 985, "taker_buy_base": 695.203, "taker_buy_quote": 40338.23897 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 57.44, "high": 57.67, "low": 56.7, "close": 57.48, "volume": 1475.848, "close_time": 1766109599999, "quote_volume": 84415.40942, "trades": 1064, "taker_buy_base": 791.435, "taker_buy_quote": 45291.89813 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 57.49, "high": 58.22, "low": 57.16, "close": 57.94, "volume": 1174.435, "close_time": 1766113199999, "quote_volume": 67748.368, "trades": 991, "taker_buy_base": 753.928, "taker_buy_quote": 43504.07865 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 58.02, "high": 60.86, "low": 57.99, "close": 60.02, "volume": 2314.779, "close_time": 1766116799999, "quote_volume": 138763.23988, "trades": 1984, "taker_buy_base": 1268.058, "taker_buy_quote": 75890.00866 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 60.06, "high": 60.52, "low": 59.5, "close": 59.7, "volume": 1459.047, "close_time": 1766120399999, "quote_volume": 87538.75017, "trades": 1260, "taker_buy_base": 741.393, "taker_buy_quote": 44485.81198 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 59.69, "high": 59.69, "low": 58.7, "close": 59.0, "volume": 797.701, "close_time": 1766123999999, "quote_volume": 47178.38287, "trades": 754, "taker_buy_base": 440.427, "taker_buy_quote": 26052.37781 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 59.0, "high": 59.47, "low": 58.64, "close": 59.15, "volume": 1767.642, "close_time": 1766127599999, "quote_volume": 104515.93287, "trades": 985, "taker_buy_base": 1189.143, "taker_buy_quote": 70376.6032 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 59.18, "high": 60.13, "low": 58.9, "close": 59.04, "volume": 1332.888, "close_time": 1766131199999, "quote_volume": 79078.1112, "trades": 1360, "taker_buy_base": 495.072, "taker_buy_quote": 29450.06816 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 58.97, "high": 59.2, "low": 58.31, "close": 58.83, "volume": 1015.81, "close_time": 1766134799999, "quote_volume": 59693.42988, "trades": 850, "taker_buy_base": 566.837, "taker_buy_quote": 33296.59028 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 58.81, "high": 58.86, "low": 58.14, "close": 58.21, "volume": 564.48, "close_time": 1766138399999, "quote_volume": 33004.73873, "trades": 654, "taker_buy_base": 221.066, "taker_buy_quote": 12925.94859 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 58.16, "high": 58.79, "low": 57.72, "close": 57.88, "volume": 1307.582, "close_time": 1766141999999, "quote_volume": 76151.83373, "trades": 928, "taker_buy_base": 701.707, "taker_buy_quote": 40841.8013 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 57.87, "high": 58.4, "low": 57.17, "close": 58.18, "volume": 2294.509, "close_time": 1766145599999, "quote_volume": 132462.77333, "trades": 1312, "taker_buy_base": 964.754, "taker_buy_quote": 55751.72204 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 58.19, "high": 58.68, "low": 57.73, "close": 58.21, "volume": 636.336, "close_time": 1766149199999, "quote_volume": 37036.26091, "trades": 700, "taker_buy_base": 251.595, "taker_buy_quote": 14651.36335 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 58.27, "high": 58.48, "low": 57.78, "close": 58.12, "volume": 706.211, "close_time": 1766152799999, "quote_volume": 41080.39414, "trades": 703, "taker_buy_base": 341.07, "taker_buy_quote": 19841.97157 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 58.12, "high": 59.84, "low": 57.8, "close": 59.71, "volume": 1819.097, "close_time": 1766156399999, "quote_volume": 106652.2285, "trades": 1475, "taker_buy_base": 1141.462, "taker_buy_quote": 67043.40272 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 59.7, "high": 60.87, "low": 58.87, "close": 59.2, "volume": 3146.894, "close_time": 1766159999999, "quote_volume": 188117.61258, "trades": 2076, "taker_buy_base": 1608.666, "taker_buy_quote": 96196.66719 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 59.14, "high": 59.81, "low": 58.67, "close": 58.82, "volume": 1675.372, "close_time": 1766163599999, "quote_volume": 99546.78344, "trades": 1189, "taker_buy_base": 922.268, "taker_buy_quote": 54887.48174 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 58.81, "high": 59.53, "low": 57.98, "close": 57.98, "volume": 1245.558, "close_time": 1766167199999, "quote_volume": 73143.67769, "trades": 1278, "taker_buy_base": 570.976, "taker_buy_quote": 33586.24948 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 58.01, "high": 58.9, "low": 57.93, "close": 58.64, "volume": 730.153, "close_time": 1766170799999, "quote_volume": 42568.92684, "trades": 755, "taker_buy_base": 388.03, "taker_buy_quote": 22653.77734 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 58.65, "high": 60.29, "low": 58.65, "close": 60.1, "volume": 1002.063, "close_time": 1766174399999, "quote_volume": 59745.90949, "trades": 932, "taker_buy_base": 695.471, "taker_buy_quote": 41501.57454 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 60.1, "high": 65.08, "low": 59.81, "close": 64.95, "volume": 5932.023, "close_time": 1766177999999, "quote_volume": 374298.06931, "trades": 3211, "taker_buy_base": 3861.064, "taker_buy_quote": 243645.7727 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 65.01, "high": 66.64, "low": 63.7, "close": 64.05, "volume": 4198.125, "close_time": 1766181599999, "quote_volume": 273076.99513, "trades": 2313, "taker_buy_base": 2243.138, "taker_buy_quote": 146146.51747 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 64.04, "high": 64.08, "low": 62.51, "close": 63.04, "volume": 1906.638, "close_time": 1766185199999, "quote_volume": 120377.73511, "trades": 1053, "taker_buy_base": 996.681, "taker_buy_quote": 62934.98929 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 63.0, "high": 64.54, "low": 62.82, "close": 64.12, "volume": 1353.972, "close_time": 1766188799999, "quote_volume": 86357.16827, "trades": 1069, "taker_buy_base": 622.138, "taker_buy_quote": 39676.76755 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 64.06, "high": 66.08, "low": 63.6, "close": 65.22, "volume": 2994.924, "close_time": 1766192399999, "quote_volume": 194649.14284, "trades": 2453, "taker_buy_base": 1418.813, "taker_buy_quote": 91999.61108 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 65.15, "high": 66.15, "low": 64.63, "close": 65.21, "volume": 1497.506, "close_time": 1766195999999, "quote_volume": 98056.96969, "trades": 1019, "taker_buy_base": 808.829, "taker_buy_quote": 53019.94497 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 65.2, "high": 67.2, "low": 64.76, "close": 66.77, "volume": 1663.801, "close_time": 1766199599999, "quote_volume": 109491.34716, "trades": 1306, "taker_buy_base": 669.981, "taker_buy_quote": 44111.61992 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 66.64, "high": 68.68, "low": 66.3, "close": 68.44, "volume": 1705.786, "close_time": 1766203199999, "quote_volume": 115142.72692, "trades": 1866, "taker_buy_base": 955.281, "taker_buy_quote": 64475.29028 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 68.42, "high": 74.86, "low": 67.49, "close": 71.33, "volume": 8852.336, "close_time": 1766206799999, "quote_volume": 630675.7728, "trades": 5018, "taker_buy_base": 5530.31, "taker_buy_quote": 392916.43195 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 71.3, "high": 72.71, "low": 68.04, "close": 72.08, "volume": 7902.793, "close_time": 1766210399999, "quote_volume": 556822.93807, "trades": 4399, "taker_buy_base": 4043.192, "taker_buy_quote": 284751.78528 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 72.08, "high": 76.08, "low": 71.7, "close": 73.64, "volume": 10076.15, "close_time": 1766213999999, "quote_volume": 747746.68447, "trades": 5657, "taker_buy_base": 6245.028, "taker_buy_quote": 463473.58336 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 73.66, "high": 74.5, "low": 71.2, "close": 72.72, "volume": 5603.692, "close_time": 1766217599999, "quote_volume": 408016.14496, "trades": 3271, "taker_buy_base": 3067.142, "taker_buy_quote": 223355.9214 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 72.74, "high": 74.26, "low": 70.49, "close": 71.44, "volume": 7469.468, "close_time": 1766221199999, "quote_volume": 540809.4911, "trades": 4522, "taker_buy_base": 3147.388, "taker_buy_quote": 227103.47289 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 71.42, "high": 74.54, "low": 71.04, "close": 73.14, "volume": 6977.871, "close_time": 1766224799999, "quote_volume": 511197.96, "trades": 4745, "taker_buy_base": 2597.867, "taker_buy_quote": 190350.54186 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 73.18, "high": 73.81, "low": 71.6, "close": 72.07, "volume": 3704.924, "close_time": 1766228399999, "quote_volume": 267857.59692, "trades": 2968, "taker_buy_base": 2629.175, "taker_buy_quote": 189821.87863 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 72.07, "high": 72.32, "low": 70.36, "close": 70.85, "volume": 3417.409, "close_time": 1766231999999, "quote_volume": 243674.44905, "trades": 2567, "taker_buy_base": 1588.753, "taker_buy_quote": 113304.80725 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 70.84, "high": 71.51, "low": 64.82, "close": 68.39, "volume": 8895.546, "close_time": 1766235599999, "quote_volume": 603056.74709, "trades": 4845, "taker_buy_base": 4343.016, "taker_buy_quote": 294513.42762 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 68.27, "high": 68.97, "low": 66.68, "close": 68.88, "volume": 4167.564, "close_time": 1766239199999, "quote_volume": 282705.97163, "trades": 2704, "taker_buy_base": 2322.832, "taker_buy_quote": 157575.16399 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 68.77, "high": 69.2, "low": 67.79, "close": 68.38, "volume": 2982.293, "close_time": 1766242799999, "quote_volume": 204123.71782, "trades": 2042, "taker_buy_base": 1347.647, "taker_buy_quote": 92162.80884 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 68.36, "high": 69.07, "low": 67.34, "close": 67.81, "volume": 1736.184, "close_time": 1766246399999, "quote_volume": 118062.6571, "trades": 1429, "taker_buy_base": 961.754, "taker_buy_quote": 65345.67183 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 67.79, "high": 71.68, "low": 67.65, "close": 70.06, "volume": 9763.658, "close_time": 1766249999999, "quote_volume": 680787.32286, "trades": 4433, "taker_buy_base": 4348.869, "taker_buy_quote": 304050.50328 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 70.07, "high": 70.55, "low": 68.41, "close": 68.72, "volume": 3921.117, "close_time": 1766253599999, "quote_volume": 271452.66927, "trades": 2112, "taker_buy_base": 2736.445, "taker_buy_quote": 189089.58683 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 68.73, "high": 69.88, "low": 68.52, "close": 69.65, "volume": 1033.801, "close_time": 1766257199999, "quote_volume": 71633.62465, "trades": 1071, "taker_buy_base": 688.677, "taker_buy_quote": 47700.66049 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 69.65, "high": 69.91, "low": 68.45, "close": 68.77, "volume": 1129.997, "close_time": 1766260799999, "quote_volume": 78098.46325, "trades": 1027, "taker_buy_base": 454.82, "taker_buy_quote": 31467.14967 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 68.76, "high": 69.07, "low": 68.08, "close": 68.17, "volume": 638.316, "close_time": 1766264399999, "quote_volume": 43815.32442, "trades": 595, "taker_buy_base": 362.613, "taker_buy_quote": 24894.65857 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 68.16, "high": 68.66, "low": 67.14, "close": 67.86, "volume": 1021.459, "close_time": 1766267999999, "quote_volume": 69319.35692, "trades": 800, "taker_buy_base": 335.552, "taker_buy_quote": 22802.7445 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 67.87, "high": 68.46, "low": 67.62, "close": 68.06, "volume": 441.25, "close_time": 1766271599999, "quote_volume": 30002.57422, "trades": 574, "taker_buy_base": 254.214, "taker_buy_quote": 17281.22137 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 68.05, "high": 68.54, "low": 67.62, "close": 67.82, "volume": 354.492, "close_time": 1766275199999, "quote_volume": 24074.61244, "trades": 504, "taker_buy_base": 197.914, "taker_buy_quote": 13443.88115 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 67.8, "high": 68.03, "low": 66.69, "close": 67.31, "volume": 1234.527, "close_time": 1766278799999, "quote_volume": 83155.85176, "trades": 1114, "taker_buy_base": 866.586, "taker_buy_quote": 58386.71558 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 67.34, "high": 67.62, "low": 66.57, "close": 66.73, "volume": 1046.327, "close_time": 1766282399999, "quote_volume": 69896.48523, "trades": 978, "taker_buy_base": 858.353, "taker_buy_quote": 57299.0421 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 66.78, "high": 67.05, "low": 65.67, "close": 66.84, "volume": 858.071, "close_time": 1766285999999, "quote_volume": 56937.15541, "trades": 1031, "taker_buy_base": 419.001, "taker_buy_quote": 27825.21598 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 66.84, "high": 68.84, "low": 66.69, "close": 68.62, "volume": 1110.559, "close_time": 1766289599999, "quote_volume": 74716.10982, "trades": 965, "taker_buy_base": 820.805, "taker_buy_quote": 55205.34863 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 68.7, "high": 68.71, "low": 67.55, "close": 68.03, "volume": 638.018, "close_time": 1766293199999, "quote_volume": 43423.34176, "trades": 958, "taker_buy_base": 367.001, "taker_buy_quote": 25008.92986 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 68.04, "high": 70.44, "low": 67.98, "close": 69.93, "volume": 2022.669, "close_time": 1766296799999, "quote_volume": 139876.78309, "trades": 2015, "taker_buy_base": 1444.522, "taker_buy_quote": 99862.15381 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 69.94, "high": 70.37, "low": 69.1, "close": 70.13, "volume": 1346.688, "close_time": 1766300399999, "quote_volume": 93797.42261, "trades": 1575, "taker_buy_base": 752.732, "taker_buy_quote": 52447.17101 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 70.12, "high": 70.26, "low": 69.18, "close": 69.21, "volume": 1468.503, "close_time": 1766303999999, "quote_volume": 102243.50288, "trades": 1312, "taker_buy_base": 660.588, "taker_buy_quote": 45988.18501 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 69.23, "high": 71.1, "low": 68.75, "close": 69.69, "volume": 1460.966, "close_time": 1766307599999, "quote_volume": 102245.45921, "trades": 1567, "taker_buy_base": 881.432, "taker_buy_quote": 61671.2954 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 69.67, "high": 70.3, "low": 68.93, "close": 69.16, "volume": 2051.494, "close_time": 1766311199999, "quote_volume": 142518.01596, "trades": 1780, "taker_buy_base": 546.513, "taker_buy_quote": 37993.5426 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 69.21, "high": 69.34, "low": 67.6, "close": 67.67, "volume": 2286.128, "close_time": 1766314799999, "quote_volume": 156300.19501, "trades": 1403, "taker_buy_base": 1331.945, "taker_buy_quote": 91000.17131 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 67.65, "high": 67.84, "low": 67.16, "close": 67.47, "volume": 1182.553, "close_time": 1766318399999, "quote_volume": 79758.50339, "trades": 880, "taker_buy_base": 815.186, "taker_buy_quote": 54965.36102 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 67.41, "high": 67.46, "low": 66.38, "close": 66.56, "volume": 831.155, "close_time": 1766321999999, "quote_volume": 55684.71578, "trades": 894, "taker_buy_base": 414.923, "taker_buy_quote": 27817.85889 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 66.63, "high": 67.49, "low": 65.4, "close": 66.05, "volume": 2019.146, "close_time": 1766325599999, "quote_volume": 133684.45888, "trades": 1833, "taker_buy_base": 1046.144, "taker_buy_quote": 69461.85978 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 66.13, "high": 66.56, "low": 64.7, "close": 65.56, "volume": 2996.311, "close_time": 1766329199999, "quote_volume": 195367.3953, "trades": 2390, "taker_buy_base": 1696.671, "taker_buy_quote": 110563.20391 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 65.61, "high": 66.25, "low": 65.07, "close": 65.59, "volume": 1239.644, "close_time": 1766332799999, "quote_volume": 81564.50502, "trades": 1530, "taker_buy_base": 638.896, "taker_buy_quote": 42087.58439 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 65.62, "high": 66.6, "low": 65.24, "close": 66.1, "volume": 2299.359, "close_time": 1766336399999, "quote_volume": 151274.96812, "trades": 3141, "taker_buy_base": 761.607, "taker_buy_quote": 50201.78652 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 66.12, "high": 66.73, "low": 65.31, "close": 65.61, "volume": 1307.655, "close_time": 1766339999999, "quote_volume": 86480.34822, "trades": 1341, "taker_buy_base": 580.681, "taker_buy_quote": 38449.18033 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 65.61, "high": 65.85, "low": 65.22, "close": 65.65, "volume": 1221.125, "close_time": 1766343599999, "quote_volume": 79959.46241, "trades": 2210, "taker_buy_base": 580.003, "taker_buy_quote": 37999.68357 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 65.68, "high": 67.37, "low": 65.67, "close": 67.02, "volume": 1026.864, "close_time": 1766347199999, "quote_volume": 68217.14498, "trades": 1252, "taker_buy_base": 717.576, "taker_buy_quote": 47692.51756 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 67.0, "high": 67.24, "low": 65.9, "close": 65.9, "volume": 768.782, "close_time": 1766350799999, "quote_volume": 51070.59119, "trades": 922, "taker_buy_base": 184.002, "taker_buy_quote": 12251.50653 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 65.9, "high": 66.09, "low": 65.21, "close": 65.64, "volume": 254.344, "close_time": 1766354399999, "quote_volume": 16698.16626, "trades": 473, "taker_buy_base": 98.086, "taker_buy_quote": 6440.74721 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 65.57, "high": 66.54, "low": 65.34, "close": 66.51, "volume": 306.891, "close_time": 1766357999999, "quote_volume": 20258.76522, "trades": 593, "taker_buy_base": 168.176, "taker_buy_quote": 11109.68396 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 66.52, "high": 67.05, "low": 66.16, "close": 66.88, "volume": 914.315, "close_time": 1766361599999, "quote_volume": 60854.56998, "trades": 1772, "taker_buy_base": 355.563, "taker_buy_quote": 23676.78313 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 66.89, "high": 68.68, "low": 66.7, "close": 67.56, "volume": 2531.019, "close_time": 1766365199999, "quote_volume": 171687.5474, "trades": 3517, "taker_buy_base": 2137.607, "taker_buy_quote": 145061.76585 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 67.55, "high": 69.99, "low": 67.44, "close": 68.92, "volume": 2052.809, "close_time": 1766368799999, "quote_volume": 141597.37505, "trades": 2435, "taker_buy_base": 1131.38, "taker_buy_quote": 78012.80116 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 68.94, "high": 69.8, "low": 68.08, "close": 69.8, "volume": 1717.688, "close_time": 1766372399999, "quote_volume": 118490.33104, "trades": 3584, "taker_buy_base": 1046.463, "taker_buy_quote": 72247.20702 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 69.82, "high": 70.37, "low": 68.7, "close": 69.4, "volume": 1457.417, "close_time": 1766375999999, "quote_volume": 101303.21627, "trades": 2663, "taker_buy_base": 706.019, "taker_buy_quote": 49203.50856 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 69.39, "high": 69.44, "low": 68.15, "close": 68.32, "volume": 838.373, "close_time": 1766379599999, "quote_volume": 57757.34899, "trades": 1647, "taker_buy_base": 347.287, "taker_buy_quote": 23939.14811 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 68.4, "high": 68.41, "low": 67.53, "close": 67.69, "volume": 704.368, "close_time": 1766383199999, "quote_volume": 47828.96081, "trades": 1679, "taker_buy_base": 429.935, "taker_buy_quote": 29198.24734 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 67.63, "high": 68.27, "low": 67.25, "close": 68.2, "volume": 626.106, "close_time": 1766386799999, "quote_volume": 42386.90529, "trades": 1183, "taker_buy_base": 301.019, "taker_buy_quote": 20406.73188 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 68.14, "high": 68.84, "low": 67.78, "close": 68.02, "volume": 558.159, "close_time": 1766390399999, "quote_volume": 38134.74677, "trades": 1229, "taker_buy_base": 293.023, "taker_buy_quote": 20044.24009 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 67.99, "high": 68.71, "low": 67.0, "close": 67.0, "volume": 1062.197, "close_time": 1766393999999, "quote_volume": 72119.04099, "trades": 2199, "taker_buy_base": 349.124, "taker_buy_quote": 23658.17943 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 67.0, "high": 67.44, "low": 66.36, "close": 67.32, "volume": 1319.738, "close_time": 1766397599999, "quote_volume": 88365.89792, "trades": 3093, "taker_buy_base": 916.979, "taker_buy_quote": 61455.88836 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 67.25, "high": 68.0, "low": 66.88, "close": 67.6, "volume": 644.626, "close_time": 1766401199999, "quote_volume": 43516.18315, "trades": 528, "taker_buy_base": 171.928, "taker_buy_quote": 11619.05825 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 67.61, "high": 68.23, "low": 67.46, "close": 68.23, "volume": 450.656, "close_time": 1766404799999, "quote_volume": 30611.23983, "trades": 562, "taker_buy_base": 187.582, "taker_buy_quote": 12760.26097 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 68.18, "high": 68.7, "low": 67.95, "close": 68.48, "volume": 1050.125, "close_time": 1766408399999, "quote_volume": 71741.89725, "trades": 1607, "taker_buy_base": 542.838, "taker_buy_quote": 37086.46818 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 68.55, "high": 68.76, "low": 67.82, "close": 68.06, "volume": 967.413, "close_time": 1766411999999, "quote_volume": 65986.73918, "trades": 1659, "taker_buy_base": 454.502, "taker_buy_quote": 31036.02808 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 68.04, "high": 68.68, "low": 67.73, "close": 68.33, "volume": 2134.059, "close_time": 1766415599999, "quote_volume": 145477.73001, "trades": 3120, "taker_buy_base": 1359.187, "taker_buy_quote": 92735.65019 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 68.27, "high": 68.74, "low": 67.48, "close": 67.69, "volume": 3358.809, "close_time": 1766419199999, "quote_volume": 228236.23719, "trades": 4369, "taker_buy_base": 1154.482, "taker_buy_quote": 78582.64971 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 67.68, "high": 68.31, "low": 67.43, "close": 67.58, "volume": 3775.039, "close_time": 1766422799999, "quote_volume": 256200.4201, "trades": 3759, "taker_buy_base": 1705.149, "taker_buy_quote": 115896.65553 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 67.6, "high": 67.74, "low": 66.91, "close": 67.68, "volume": 1236.51, "close_time": 1766426399999, "quote_volume": 83303.31073, "trades": 2271, "taker_buy_base": 737.073, "taker_buy_quote": 49669.02842 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 67.67, "high": 67.97, "low": 67.06, "close": 67.58, "volume": 1286.041, "close_time": 1766429999999, "quote_volume": 86815.39242, "trades": 2127, "taker_buy_base": 689.02, "taker_buy_quote": 46534.24015 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 67.56, "high": 67.56, "low": 66.42, "close": 66.6, "volume": 1867.168, "close_time": 1766433599999, "quote_volume": 124835.82647, "trades": 2618, "taker_buy_base": 1063.605, "taker_buy_quote": 71106.16673 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 66.61, "high": 67.19, "low": 65.73, "close": 65.96, "volume": 2167.273, "close_time": 1766437199999, "quote_volume": 143918.19239, "trades": 2926, "taker_buy_base": 1245.426, "taker_buy_quote": 82920.50782 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 65.98, "high": 67.03, "low": 65.98, "close": 66.51, "volume": 983.579, "close_time": 1766440799999, "quote_volume": 65399.28536, "trades": 1619, "taker_buy_base": 587.747, "taker_buy_quote": 39085.49033 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 66.51, "high": 67.37, "low": 66.25, "close": 67.2, "volume": 680.149, "close_time": 1766444399999, "quote_volume": 45397.75754, "trades": 1040, "taker_buy_base": 248.565, "taker_buy_quote": 16562.82619 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 67.2, "high": 67.51, "low": 66.86, "close": 67.51, "volume": 799.108, "close_time": 1766447999999, "quote_volume": 53569.40007, "trades": 768, "taker_buy_base": 674.898, "taker_buy_quote": 45247.69773 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 67.44, "high": 67.6, "low": 67.06, "close": 67.28, "volume": 580.205, "close_time": 1766451599999, "quote_volume": 39081.49192, "trades": 934, "taker_buy_base": 277.09, "taker_buy_quote": 18653.29068 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 67.28, "high": 67.8, "low": 67.11, "close": 67.63, "volume": 302.337, "close_time": 1766455199999, "quote_volume": 20368.99928, "trades": 872, "taker_buy_base": 205.486, "taker_buy_quote": 13847.88809 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 67.64, "high": 68.77, "low": 67.6, "close": 67.62, "volume": 1082.158, "close_time": 1766458799999, "quote_volume": 73704.18912, "trades": 2518, "taker_buy_base": 564.164, "taker_buy_quote": 38444.05169 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 67.64, "high": 68.24, "low": 67.19, "close": 67.6, "volume": 682.463, "close_time": 1766462399999, "quote_volume": 46263.36858, "trades": 1610, "taker_buy_base": 354.278, "taker_buy_quote": 24014.54927 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 67.59, "high": 67.59, "low": 66.84, "close": 67.11, "volume": 470.829, "close_time": 1766465999999, "quote_volume": 31656.06082, "trades": 1325, "taker_buy_base": 226.341, "taker_buy_quote": 15225.09649 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 67.11, "high": 67.92, "low": 66.78, "close": 67.28, "volume": 971.296, "close_time": 1766469599999, "quote_volume": 65332.92894, "trades": 2021, "taker_buy_base": 543.465, "taker_buy_quote": 36563.6918 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 67.27, "high": 67.33, "low": 66.69, "close": 66.85, "volume": 1145.506, "close_time": 1766473199999, "quote_volume": 76799.17495, "trades": 2219, "taker_buy_base": 581.265, "taker_buy_quote": 38961.64988 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 66.84, "high": 68.09, "low": 66.83, "close": 67.56, "volume": 2062.962, "close_time": 1766476799999, "quote_volume": 139225.34006, "trades": 3700, "taker_buy_base": 1065.001, "taker_buy_quote": 71870.38031 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 67.54, "high": 68.51, "low": 67.43, "close": 67.83, "volume": 1622.527, "close_time": 1766480399999, "quote_volume": 110322.43021, "trades": 2548, "taker_buy_base": 787.094, "taker_buy_quote": 53514.08174 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 67.83, "high": 68.46, "low": 67.36, "close": 68.13, "volume": 954.041, "close_time": 1766483999999, "quote_volume": 64745.89513, "trades": 1207, "taker_buy_base": 491.701, "taker_buy_quote": 33401.52351 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 68.11, "high": 69.9, "low": 67.82, "close": 69.28, "volume": 2550.253, "close_time": 1766487599999, "quote_volume": 175699.68601, "trades": 3228, "taker_buy_base": 1106.463, "taker_buy_quote": 76184.74131 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 69.31, "high": 71.51, "low": 69.08, "close": 71.07, "volume": 4627.636, "close_time": 1766491199999, "quote_volume": 325556.44464, "trades": 5195, "taker_buy_base": 2553.804, "taker_buy_quote": 179616.50884 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 71.11, "high": 71.23, "low": 69.11, "close": 69.96, "volume": 2765.162, "close_time": 1766494799999, "quote_volume": 193569.15365, "trades": 3869, "taker_buy_base": 1311.064, "taker_buy_quote": 91775.09578 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 69.83, "high": 72.33, "low": 69.44, "close": 69.97, "volume": 5847.729, "close_time": 1766498399999, "quote_volume": 414963.42948, "trades": 6665, "taker_buy_base": 2881.873, "taker_buy_quote": 204821.06241 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 70.01, "high": 70.93, "low": 69.11, "close": 69.64, "volume": 3378.752, "close_time": 1766501999999, "quote_volume": 237271.65473, "trades": 4498, "taker_buy_base": 1827.58, "taker_buy_quote": 128539.01835 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 69.58, "high": 69.8, "low": 67.35, "close": 67.89, "volume": 2774.995, "close_time": 1766505599999, "quote_volume": 190581.61551, "trades": 3949, "taker_buy_base": 932.599, "taker_buy_quote": 63995.93589 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 67.84, "high": 68.56, "low": 67.47, "close": 68.04, "volume": 1294.185, "close_time": 1766509199999, "quote_volume": 88196.75709, "trades": 2354, "taker_buy_base": 593.185, "taker_buy_quote": 40424.41109 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 68.03, "high": 68.46, "low": 66.64, "close": 66.67, "volume": 1780.052, "close_time": 1766512799999, "quote_volume": 120586.92294, "trades": 2396, "taker_buy_base": 758.412, "taker_buy_quote": 51402.01302 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 66.67, "high": 67.88, "low": 66.4, "close": 67.49, "volume": 1416.335, "close_time": 1766516399999, "quote_volume": 95513.95393, "trades": 2303, "taker_buy_base": 845.724, "taker_buy_quote": 57046.25706 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 67.52, "high": 67.86, "low": 67.22, "close": 67.67, "volume": 767.408, "close_time": 1766519999999, "quote_volume": 51871.2517, "trades": 1534, "taker_buy_base": 504.714, "taker_buy_quote": 34123.6836 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 67.66, "high": 68.34, "low": 67.19, "close": 67.61, "volume": 1173.944, "close_time": 1766523599999, "quote_volume": 79453.62744, "trades": 1850, "taker_buy_base": 546.626, "taker_buy_quote": 36997.04502 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 67.62, "high": 67.75, "low": 66.98, "close": 67.57, "volume": 767.007, "close_time": 1766527199999, "quote_volume": 51641.81132, "trades": 980, "taker_buy_base": 364.306, "taker_buy_quote": 24544.09208 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 67.56, "high": 67.59, "low": 66.88, "close": 67.08, "volume": 682.496, "close_time": 1766530799999, "quote_volume": 45836.95212, "trades": 1036, "taker_buy_base": 296.433, "taker_buy_quote": 19916.73416 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 67.08, "high": 67.68, "low": 66.74, "close": 67.36, "volume": 736.6, "close_time": 1766534399999, "quote_volume": 49527.67814, "trades": 1529, "taker_buy_base": 300.089, "taker_buy_quote": 20187.92007 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 67.37, "high": 68.84, "low": 67.12, "close": 68.63, "volume": 1037.416, "close_time": 1766537999999, "quote_volume": 70310.43414, "trades": 1886, "taker_buy_base": 636.727, "taker_buy_quote": 43170.59292 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 68.66, "high": 69.03, "low": 68.12, "close": 68.23, "volume": 425.662, "close_time": 1766541599999, "quote_volume": 29205.51945, "trades": 1415, "taker_buy_base": 156.333, "taker_buy_quote": 10739.44776 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 68.22, "high": 68.33, "low": 66.61, "close": 66.61, "volume": 927.64, "close_time": 1766545199999, "quote_volume": 62529.66038, "trades": 2971, "taker_buy_base": 436.694, "taker_buy_quote": 29443.48628 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 66.6, "high": 66.72, "low": 65.16, "close": 66.37, "volume": 2125.5, "close_time": 1766548799999, "quote_volume": 140110.28332, "trades": 5075, "taker_buy_base": 1025.13, "taker_buy_quote": 67625.02689 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 66.35, "high": 66.96, "low": 65.17, "close": 65.48, "volume": 1303.389, "close_time": 1766552399999, "quote_volume": 86014.34858, "trades": 2666, "taker_buy_base": 578.656, "taker_buy_quote": 38101.25062 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 65.48, "high": 66.06, "low": 63.28, "close": 63.89, "volume": 2432.563, "close_time": 1766555999999, "quote_volume": 156424.61938, "trades": 3979, "taker_buy_base": 1029.248, "taker_buy_quote": 66105.48261 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 63.94, "high": 64.23, "low": 63.69, "close": 63.86, "volume": 1000.437, "close_time": 1766559599999, "quote_volume": 63905.31397, "trades": 1889, "taker_buy_base": 528.691, "taker_buy_quote": 33775.45481 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 63.88, "high": 64.46, "low": 63.81, "close": 63.94, "volume": 775.15, "close_time": 1766563199999, "quote_volume": 49711.10604, "trades": 2150, "taker_buy_base": 521.654, "taker_buy_quote": 33464.61887 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 63.93, "high": 64.18, "low": 63.59, "close": 63.9, "volume": 866.986, "close_time": 1766566799999, "quote_volume": 55418.71773, "trades": 2273, "taker_buy_base": 357.875, "taker_buy_quote": 22890.13153 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 63.91, "high": 64.7, "low": 63.65, "close": 64.51, "volume": 962.765, "close_time": 1766570399999, "quote_volume": 61789.76536, "trades": 2189, "taker_buy_base": 555.2, "taker_buy_quote": 35672.19184 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 64.5, "high": 65.02, "low": 64.24, "close": 64.51, "volume": 934.57, "close_time": 1766573999999, "quote_volume": 60417.34836, "trades": 2776, "taker_buy_base": 462.85, "taker_buy_quote": 29950.47418 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 64.52, "high": 64.97, "low": 64.17, "close": 64.48, "volume": 1082.164, "close_time": 1766577599999, "quote_volume": 69941.34441, "trades": 2426, "taker_buy_base": 582.889, "taker_buy_quote": 37698.02366 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 64.44, "high": 64.9, "low": 64.15, "close": 64.73, "volume": 992.079, "close_time": 1766581199999, "quote_volume": 64037.41418, "trades": 2085, "taker_buy_base": 422.812, "taker_buy_quote": 27311.06721 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 64.73, "high": 65.01, "low": 64.46, "close": 64.71, "volume": 1068.179, "close_time": 1766584799999, "quote_volume": 69119.30984, "trades": 1714, "taker_buy_base": 482.052, "taker_buy_quote": 31207.46669 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 64.73, "high": 65.8, "low": 64.44, "close": 65.12, "volume": 1908.683, "close_time": 1766588399999, "quote_volume": 124433.27907, "trades": 2698, "taker_buy_base": 1120.221, "taker_buy_quote": 73072.96914 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 65.16, "high": 65.84, "low": 65.0, "close": 65.6, "volume": 2303.409, "close_time": 1766591999999, "quote_volume": 150931.72626, "trades": 2635, "taker_buy_base": 757.153, "taker_buy_quote": 49562.54849 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 65.57, "high": 66.94, "low": 65.55, "close": 66.42, "volume": 1534.856, "close_time": 1766595599999, "quote_volume": 101644.40087, "trades": 2280, "taker_buy_base": 777.786, "taker_buy_quote": 51485.06953 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 66.43, "high": 67.93, "low": 66.3, "close": 67.14, "volume": 1889.213, "close_time": 1766599199999, "quote_volume": 126583.07461, "trades": 2518, "taker_buy_base": 1052.467, "taker_buy_quote": 70545.93583 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 67.1, "high": 68.26, "low": 66.77, "close": 67.57, "volume": 1809.646, "close_time": 1766602799999, "quote_volume": 122117.18654, "trades": 2405, "taker_buy_base": 932.948, "taker_buy_quote": 62950.56421 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 67.57, "high": 67.69, "low": 66.92, "close": 67.37, "volume": 1076.144, "close_time": 1766606399999, "quote_volume": 72408.18141, "trades": 2058, "taker_buy_base": 341.892, "taker_buy_quote": 22992.46989 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 67.39, "high": 67.91, "low": 66.99, "close": 67.0, "volume": 1032.298, "close_time": 1766609999999, "quote_volume": 69487.41287, "trades": 1403, "taker_buy_base": 486.717, "taker_buy_quote": 32770.55741 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 67.04, "high": 67.7, "low": 66.91, "close": 67.25, "volume": 884.969, "close_time": 1766613599999, "quote_volume": 59553.84567, "trades": 1063, "taker_buy_base": 472.001, "taker_buy_quote": 31740.8923 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 67.21, "high": 67.72, "low": 66.9, "close": 67.44, "volume": 577.929, "close_time": 1766617199999, "quote_volume": 38925.89112, "trades": 692, "taker_buy_base": 352.837, "taker_buy_quote": 23778.06607 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 67.43, "high": 67.58, "low": 67.01, "close": 67.38, "volume": 446.769, "close_time": 1766620799999, "quote_volume": 30106.26908, "trades": 1078, "taker_buy_base": 213.929, "taker_buy_quote": 14423.19723 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 67.37, "high": 68.52, "low": 67.14, "close": 67.51, "volume": 1211.327, "close_time": 1766624399999, "quote_volume": 82224.27453, "trades": 1803, "taker_buy_base": 719.384, "taker_buy_quote": 48847.19317 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 67.52, "high": 68.79, "low": 67.25, "close": 68.17, "volume": 1448.167, "close_time": 1766627999999, "quote_volume": 98469.40445, "trades": 1979, "taker_buy_base": 820.856, "taker_buy_quote": 55827.33797 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 68.17, "high": 68.68, "low": 67.39, "close": 68.54, "volume": 2033.921, "close_time": 1766631599999, "quote_volume": 138020.28433, "trades": 2770, "taker_buy_base": 937.007, "taker_buy_quote": 63652.45034 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 68.54, "high": 68.95, "low": 67.8, "close": 68.27, "volume": 1273.611, "close_time": 1766635199999, "quote_volume": 86901.15021, "trades": 2236, "taker_buy_base": 614.727, "taker_buy_quote": 41933.30547 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 68.26, "high": 68.39, "low": 67.62, "close": 67.64, "volume": 540.3, "close_time": 1766638799999, "quote_volume": 36730.85801, "trades": 1373, "taker_buy_base": 162.593, "taker_buy_quote": 11054.2625 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 67.63, "high": 68.57, "low": 67.42, "close": 68.36, "volume": 378.404, "close_time": 1766642399999, "quote_volume": 25715.63525, "trades": 1072, "taker_buy_base": 233.071, "taker_buy_quote": 15848.42087 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 68.33, "high": 68.42, "low": 67.69, "close": 68.02, "volume": 1069.0, "close_time": 1766645999999, "quote_volume": 72793.54386, "trades": 1927, "taker_buy_base": 456.311, "taker_buy_quote": 31089.80642 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 68.02, "high": 68.16, "low": 67.4, "close": 67.77, "volume": 912.616, "close_time": 1766649599999, "quote_volume": 61888.87097, "trades": 1598, "taker_buy_base": 395.979, "taker_buy_quote": 26861.24876 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 67.76, "high": 67.87, "low": 66.4, "close": 66.77, "volume": 2015.916, "close_time": 1766653199999, "quote_volume": 134959.68548, "trades": 3147, "taker_buy_base": 807.538, "taker_buy_quote": 54035.47867 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 66.77, "high": 66.79, "low": 64.97, "close": 65.75, "volume": 3843.768, "close_time": 1766656799999, "quote_volume": 253521.64298, "trades": 3589, "taker_buy_base": 2094.971, "taker_buy_quote": 138338.02949 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 65.76, "high": 66.03, "low": 64.62, "close": 65.3, "volume": 2331.632, "close_time": 1766660399999, "quote_volume": 152303.66995, "trades": 2716, "taker_buy_base": 982.778, "taker_buy_quote": 64169.78522 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 65.29, "high": 65.8, "low": 65.1, "close": 65.56, "volume": 1081.25, "close_time": 1766663999999, "quote_volume": 70722.37654, "trades": 1584, "taker_buy_base": 636.397, "taker_buy_quote": 41658.71137 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 65.57, "high": 65.77, "low": 65.34, "close": 65.61, "volume": 967.646, "close_time": 1766667599999, "quote_volume": 63406.88003, "trades": 1475, "taker_buy_base": 449.865, "taker_buy_quote": 29489.45427 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 65.61, "high": 66.2, "low": 65.24, "close": 66.03, "volume": 1889.804, "close_time": 1766671199999, "quote_volume": 124239.38599, "trades": 2049, "taker_buy_base": 1107.779, "taker_buy_quote": 72897.87644 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 66.03, "high": 66.39, "low": 65.56, "close": 65.65, "volume": 949.892, "close_time": 1766674799999, "quote_volume": 62608.82167, "trades": 1417, "taker_buy_base": 435.27, "taker_buy_quote": 28686.95251 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 65.64, "high": 65.91, "low": 65.0, "close": 65.38, "volume": 1554.614, "close_time": 1766678399999, "quote_volume": 101689.98597, "trades": 2495, "taker_buy_base": 573.26, "taker_buy_quote": 37537.77712 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 65.38, "high": 66.22, "low": 65.24, "close": 65.37, "volume": 955.76, "close_time": 1766681999999, "quote_volume": 62917.90923, "trades": 2164, "taker_buy_base": 445.274, "taker_buy_quote": 29346.29062 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 65.35, "high": 66.15, "low": 65.2, "close": 65.92, "volume": 1279.219, "close_time": 1766685599999, "quote_volume": 84219.71632, "trades": 1842, "taker_buy_base": 595.21, "taker_buy_quote": 39207.29507 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 65.93, "high": 66.71, "low": 65.83, "close": 66.23, "volume": 899.415, "close_time": 1766689199999, "quote_volume": 59541.40102, "trades": 1270, "taker_buy_base": 413.866, "taker_buy_quote": 27415.05373 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 66.27, "high": 66.96, "low": 66.03, "close": 66.62, "volume": 1182.368, "close_time": 1766692799999, "quote_volume": 78613.69433, "trades": 1597, "taker_buy_base": 670.898, "taker_buy_quote": 44547.8523 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 66.63, "high": 66.63, "low": 65.3, "close": 65.42, "volume": 1817.592, "close_time": 1766696399999, "quote_volume": 119793.56321, "trades": 2097, "taker_buy_base": 584.935, "taker_buy_quote": 38563.31985 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 65.45, "high": 65.94, "low": 65.43, "close": 65.56, "volume": 463.133, "close_time": 1766699999999, "quote_volume": 30434.47976, "trades": 905, "taker_buy_base": 277.444, "taker_buy_quote": 18238.50513 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 65.58, "high": 65.98, "low": 64.21, "close": 64.8, "volume": 1049.689, "close_time": 1766703599999, "quote_volume": 68344.42602, "trades": 1242, "taker_buy_base": 499.992, "taker_buy_quote": 32503.286 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 64.76, "high": 65.04, "low": 64.09, "close": 64.33, "volume": 1356.428, "close_time": 1766707199999, "quote_volume": 87451.22793, "trades": 1668, "taker_buy_base": 765.783, "taker_buy_quote": 49292.64252 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 64.32, "high": 65.6, "low": 64.14, "close": 64.77, "volume": 771.784, "close_time": 1766710799999, "quote_volume": 50013.40681, "trades": 1668, "taker_buy_base": 301.547, "taker_buy_quote": 19546.13894 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 64.77, "high": 65.76, "low": 64.77, "close": 65.26, "volume": 577.974, "close_time": 1766714399999, "quote_volume": 37790.70003, "trades": 1166, "taker_buy_base": 274.317, "taker_buy_quote": 17936.00409 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 65.27, "high": 66.84, "low": 65.27, "close": 66.43, "volume": 1168.379, "close_time": 1766717999999, "quote_volume": 77498.02975, "trades": 2272, "taker_buy_base": 556.668, "taker_buy_quote": 36888.41783 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 66.45, "high": 66.48, "low": 65.66, "close": 65.84, "volume": 1116.996, "close_time": 1766721599999, "quote_volume": 73675.1698, "trades": 1881, "taker_buy_base": 394.922, "taker_buy_quote": 26080.24232 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 65.82, "high": 65.83, "low": 64.96, "close": 65.52, "volume": 1450.956, "close_time": 1766725199999, "quote_volume": 94727.89608, "trades": 2058, "taker_buy_base": 740.995, "taker_buy_quote": 48376.95225 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 65.51, "high": 65.77, "low": 65.15, "close": 65.62, "volume": 401.181, "close_time": 1766728799999, "quote_volume": 26268.35167, "trades": 734, "taker_buy_base": 178.291, "taker_buy_quote": 11677.28791 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 65.65, "high": 66.95, "low": 65.65, "close": 66.57, "volume": 1227.509, "close_time": 1766732399999, "quote_volume": 81411.88618, "trades": 1541, "taker_buy_base": 791.168, "taker_buy_quote": 52458.82352 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 66.55, "high": 67.12, "low": 66.05, "close": 66.1, "volume": 1156.603, "close_time": 1766735999999, "quote_volume": 77004.82669, "trades": 2041, "taker_buy_base": 282.078, "taker_buy_quote": 18790.78421 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 66.09, "high": 66.59, "low": 65.94, "close": 66.31, "volume": 521.186, "close_time": 1766739599999, "quote_volume": 34566.77463, "trades": 783, "taker_buy_base": 263.635, "taker_buy_quote": 17475.72087 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 66.33, "high": 67.09, "low": 66.33, "close": 66.99, "volume": 949.767, "close_time": 1766743199999, "quote_volume": 63407.13692, "trades": 1391, "taker_buy_base": 575.962, "taker_buy_quote": 38456.0643 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 66.98, "high": 67.31, "low": 66.79, "close": 66.96, "volume": 1957.176, "close_time": 1766746799999, "quote_volume": 131226.22617, "trades": 1721, "taker_buy_base": 1017.406, "taker_buy_quote": 68278.6112 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 66.97, "high": 67.01, "low": 66.33, "close": 66.86, "volume": 1022.2, "close_time": 1766750399999, "quote_volume": 68103.88148, "trades": 1439, "taker_buy_base": 392.064, "taker_buy_quote": 26102.25044 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 66.85, "high": 67.08, "low": 66.58, "close": 66.67, "volume": 309.138, "close_time": 1766753999999, "quote_volume": 20669.20254, "trades": 638, "taker_buy_base": 83.074, "taker_buy_quote": 5557.42971 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 66.67, "high": 67.29, "low": 66.63, "close": 67.04, "volume": 867.957, "close_time": 1766757599999, "quote_volume": 58156.11947, "trades": 1254, "taker_buy_base": 542.589, "taker_buy_quote": 36387.7572 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 67.03, "high": 67.04, "low": 65.5, "close": 65.59, "volume": 2464.51, "close_time": 1766761199999, "quote_volume": 163024.74425, "trades": 3119, "taker_buy_base": 795.787, "taker_buy_quote": 52657.73919 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 65.58, "high": 66.57, "low": 65.11, "close": 66.35, "volume": 2297.442, "close_time": 1766764799999, "quote_volume": 151802.48828, "trades": 2466, "taker_buy_base": 878.197, "taker_buy_quote": 58083.87866 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 66.34, "high": 66.99, "low": 66.2, "close": 66.37, "volume": 1356.679, "close_time": 1766768399999, "quote_volume": 90368.78974, "trades": 1779, "taker_buy_base": 825.328, "taker_buy_quote": 55005.83837 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 66.43, "high": 67.42, "low": 66.15, "close": 66.77, "volume": 2798.14, "close_time": 1766771999999, "quote_volume": 187461.76906, "trades": 2186, "taker_buy_base": 2178.984, "taker_buy_quote": 146108.43221 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 66.78, "high": 67.24, "low": 66.17, "close": 67.0, "volume": 1656.254, "close_time": 1766775599999, "quote_volume": 110485.92058, "trades": 1765, "taker_buy_base": 945.428, "taker_buy_quote": 63101.81781 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 66.97, "high": 67.4, "low": 66.88, "close": 67.32, "volume": 739.304, "close_time": 1766779199999, "quote_volume": 49653.87036, "trades": 1223, "taker_buy_base": 353.834, "taker_buy_quote": 23784.66593 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 67.32, "high": 67.34, "low": 66.92, "close": 67.08, "volume": 396.224, "close_time": 1766782799999, "quote_volume": 26597.25687, "trades": 616, "taker_buy_base": 235.261, "taker_buy_quote": 15797.72848 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 67.09, "high": 68.32, "low": 67.02, "close": 67.71, "volume": 1200.252, "close_time": 1766786399999, "quote_volume": 81269.26649, "trades": 1089, "taker_buy_base": 692.199, "taker_buy_quote": 46868.2722 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 67.71, "high": 68.24, "low": 67.54, "close": 68.0, "volume": 383.973, "close_time": 1766789999999, "quote_volume": 26066.37526, "trades": 756, "taker_buy_base": 229.451, "taker_buy_quote": 15589.34224 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 68.01, "high": 68.21, "low": 67.66, "close": 67.74, "volume": 521.795, "close_time": 1766793599999, "quote_volume": 35371.48452, "trades": 449, "taker_buy_base": 153.622, "taker_buy_quote": 10422.36559 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 67.73, "high": 68.44, "low": 67.65, "close": 68.22, "volume": 667.467, "close_time": 1766797199999, "quote_volume": 45457.42574, "trades": 1509, "taker_buy_base": 290.87, "taker_buy_quote": 19824.11888 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 68.21, "high": 68.52, "low": 67.76, "close": 68.24, "volume": 526.191, "close_time": 1766800799999, "quote_volume": 35861.9103, "trades": 1060, "taker_buy_base": 283.446, "taker_buy_quote": 19320.07057 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 68.25, "high": 68.7, "low": 68.1, "close": 68.5, "volume": 683.769, "close_time": 1766804399999, "quote_volume": 46745.35405, "trades": 1240, "taker_buy_base": 316.476, "taker_buy_quote": 21635.67592 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 68.52, "high": 68.96, "low": 68.27, "close": 68.79, "volume": 968.446, "close_time": 1766807999999, "quote_volume": 66436.47314, "trades": 1394, "taker_buy_base": 386.022, "taker_buy_quote": 26508.55248 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 68.83, "high": 68.86, "low": 67.9, "close": 68.05, "volume": 593.633, "close_time": 1766811599999, "quote_volume": 40544.60246, "trades": 1131, "taker_buy_base": 130.13, "taker_buy_quote": 8892.94685 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 68.02, "high": 68.69, "low": 67.99, "close": 68.16, "volume": 348.171, "close_time": 1766815199999, "quote_volume": 23796.42161, "trades": 972, "taker_buy_base": 181.655, "taker_buy_quote": 12428.48459 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 68.17, "high": 68.54, "low": 68.06, "close": 68.38, "volume": 1206.973, "close_time": 1766818799999, "quote_volume": 82483.26508, "trades": 1624, "taker_buy_base": 519.572, "taker_buy_quote": 35521.64529 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 68.39, "high": 69.49, "low": 68.39, "close": 68.91, "volume": 1211.661, "close_time": 1766822399999, "quote_volume": 83549.42519, "trades": 1878, "taker_buy_base": 805.017, "taker_buy_quote": 55476.16343 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 68.89, "high": 69.54, "low": 68.44, "close": 68.48, "volume": 718.112, "close_time": 1766825999999, "quote_volume": 49515.26034, "trades": 1358, "taker_buy_base": 300.364, "taker_buy_quote": 20752.8022 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 68.46, "high": 68.94, "low": 68.02, "close": 68.35, "volume": 1977.286, "close_time": 1766829599999, "quote_volume": 135217.27749, "trades": 2180, "taker_buy_base": 675.118, "taker_buy_quote": 46212.57818 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 68.33, "high": 68.52, "low": 67.27, "close": 68.09, "volume": 1141.651, "close_time": 1766833199999, "quote_volume": 77369.15768, "trades": 1812, "taker_buy_base": 425.395, "taker_buy_quote": 28864.12944 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 68.08, "high": 68.66, "low": 67.26, "close": 68.32, "volume": 1945.652, "close_time": 1766836799999, "quote_volume": 132117.47794, "trades": 3260, "taker_buy_base": 1135.044, "taker_buy_quote": 77160.54837 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 68.37, "high": 68.55, "low": 67.97, "close": 68.0, "volume": 1025.655, "close_time": 1766840399999, "quote_volume": 69947.8008, "trades": 1370, "taker_buy_base": 516.875, "taker_buy_quote": 35274.61746 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 68.07, "high": 68.39, "low": 67.63, "close": 67.72, "volume": 644.567, "close_time": 1766843999999, "quote_volume": 43823.88592, "trades": 915, "taker_buy_base": 390.031, "taker_buy_quote": 26541.60281 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 67.68, "high": 67.87, "low": 67.31, "close": 67.48, "volume": 742.748, "close_time": 1766847599999, "quote_volume": 50179.52777, "trades": 1271, "taker_buy_base": 184.988, "taker_buy_quote": 12501.32228 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 67.49, "high": 68.56, "low": 67.38, "close": 68.24, "volume": 921.361, "close_time": 1766851199999, "quote_volume": 62785.10748, "trades": 1961, "taker_buy_base": 453.191, "taker_buy_quote": 30872.92323 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 68.23, "high": 68.45, "low": 66.42, "close": 67.1, "volume": 2047.453, "close_time": 1766854799999, "quote_volume": 137336.68294, "trades": 2872, "taker_buy_base": 783.956, "taker_buy_quote": 52553.92408 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 67.11, "high": 67.72, "low": 67.11, "close": 67.52, "volume": 714.358, "close_time": 1766858399999, "quote_volume": 48184.46031, "trades": 1116, "taker_buy_base": 339.43, "taker_buy_quote": 22906.9368 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 67.54, "high": 67.71, "low": 67.03, "close": 67.09, "volume": 568.542, "close_time": 1766861999999, "quote_volume": 38230.54725, "trades": 1150, "taker_buy_base": 286.714, "taker_buy_quote": 19285.33583 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 67.12, "high": 67.45, "low": 67.05, "close": 67.36, "volume": 621.505, "close_time": 1766865599999, "quote_volume": 41792.92899, "trades": 794, "taker_buy_base": 257.552, "taker_buy_quote": 17325.12227 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 67.36, "high": 67.45, "low": 67.06, "close": 67.41, "volume": 371.337, "close_time": 1766869199999, "quote_volume": 24966.50129, "trades": 940, "taker_buy_base": 184.195, "taker_buy_quote": 12385.02567 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 67.41, "high": 67.83, "low": 67.38, "close": 67.83, "volume": 486.275, "close_time": 1766872799999, "quote_volume": 32881.37047, "trades": 745, "taker_buy_base": 230.562, "taker_buy_quote": 15600.85009 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 67.84, "high": 68.08, "low": 66.9, "close": 67.35, "volume": 418.174, "close_time": 1766876399999, "quote_volume": 28192.35804, "trades": 705, "taker_buy_base": 206.533, "taker_buy_quote": 13941.78049 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 67.34, "high": 67.94, "low": 67.32, "close": 67.75, "volume": 517.278, "close_time": 1766879999999, "quote_volume": 34988.34602, "trades": 790, "taker_buy_base": 333.503, "taker_buy_quote": 22563.66862 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 67.74, "high": 68.15, "low": 67.44, "close": 67.98, "volume": 1431.686, "close_time": 1766883599999, "quote_volume": 96968.35924, "trades": 1655, "taker_buy_base": 553.672, "taker_buy_quote": 37514.73039 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 67.98, "high": 68.58, "low": 67.81, "close": 68.12, "volume": 1110.092, "close_time": 1766887199999, "quote_volume": 75803.5278, "trades": 1571, "taker_buy_base": 602.233, "taker_buy_quote": 41155.3566 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 68.11, "high": 68.97, "low": 68.02, "close": 68.5, "volume": 1426.012, "close_time": 1766890799999, "quote_volume": 97790.18255, "trades": 1613, "taker_buy_base": 1043.487, "taker_buy_quote": 71659.60709 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 68.51, "high": 69.01, "low": 68.18, "close": 68.81, "volume": 979.988, "close_time": 1766894399999, "quote_volume": 67180.95426, "trades": 1501, "taker_buy_base": 336.528, "taker_buy_quote": 23073.2303 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 68.8, "high": 68.94, "low": 68.47, "close": 68.53, "volume": 502.016, "close_time": 1766897999999, "quote_volume": 34475.67856, "trades": 1228, "taker_buy_base": 204.47, "taker_buy_quote": 14053.32651 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 68.51, "high": 68.61, "low": 68.16, "close": 68.48, "volume": 265.473, "close_time": 1766901599999, "quote_volume": 18153.40572, "trades": 845, "taker_buy_base": 142.679, "taker_buy_quote": 9760.41228 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 68.48, "high": 68.83, "low": 68.34, "close": 68.54, "volume": 616.119, "close_time": 1766905199999, "quote_volume": 42256.63623, "trades": 1341, "taker_buy_base": 246.037, "taker_buy_quote": 16881.11253 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 68.54, "high": 68.56, "low": 67.85, "close": 68.4, "volume": 1437.41, "close_time": 1766908799999, "quote_volume": 98025.58179, "trades": 1757, "taker_buy_base": 675.6, "taker_buy_quote": 46136.0093 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 68.43, "high": 69.01, "low": 68.41, "close": 68.72, "volume": 919.074, "close_time": 1766912399999, "quote_volume": 63154.31913, "trades": 1497, "taker_buy_base": 612.135, "taker_buy_quote": 42090.83297 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 68.7, "high": 70.37, "low": 68.63, "close": 70.14, "volume": 2104.171, "close_time": 1766915999999, "quote_volume": 146375.05172, "trades": 2347, "taker_buy_base": 1163.589, "taker_buy_quote": 81018.79375 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 70.08, "high": 71.58, "low": 69.51, "close": 69.6, "volume": 3268.696, "close_time": 1766919599999, "quote_volume": 230106.46327, "trades": 4321, "taker_buy_base": 1602.085, "taker_buy_quote": 112985.3166 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 69.6, "high": 70.21, "low": 69.34, "close": 69.45, "volume": 1312.973, "close_time": 1766923199999, "quote_volume": 91566.14282, "trades": 2288, "taker_buy_base": 676.901, "taker_buy_quote": 47248.46669 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 69.46, "high": 70.63, "low": 69.4, "close": 70.24, "volume": 829.366, "close_time": 1766926799999, "quote_volume": 58012.00443, "trades": 1599, "taker_buy_base": 566.279, "taker_buy_quote": 39596.15786 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 70.25, "high": 70.51, "low": 69.62, "close": 70.18, "volume": 1004.757, "close_time": 1766930399999, "quote_volume": 70354.65541, "trades": 1562, "taker_buy_base": 364.441, "taker_buy_quote": 25512.54978 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 70.14, "high": 70.65, "low": 69.99, "close": 70.29, "volume": 1232.052, "close_time": 1766933999999, "quote_volume": 86571.60029, "trades": 1984, "taker_buy_base": 619.895, "taker_buy_quote": 43553.95784 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 70.31, "high": 71.44, "low": 70.1, "close": 70.74, "volume": 1132.775, "close_time": 1766937599999, "quote_volume": 80303.61358, "trades": 1748, "taker_buy_base": 773.43, "taker_buy_quote": 54830.75827 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 70.68, "high": 71.94, "low": 70.5, "close": 71.87, "volume": 2661.323, "close_time": 1766941199999, "quote_volume": 189463.331, "trades": 3744, "taker_buy_base": 1289.88, "taker_buy_quote": 91919.52424 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 71.87, "high": 73.64, "low": 71.86, "close": 72.43, "volume": 6939.393, "close_time": 1766944799999, "quote_volume": 505975.20996, "trades": 4953, "taker_buy_base": 3487.775, "taker_buy_quote": 254286.00564 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 72.45, "high": 72.52, "low": 69.48, "close": 69.64, "volume": 3973.593, "close_time": 1766948399999, "quote_volume": 281772.06082, "trades": 2644, "taker_buy_base": 1883.854, "taker_buy_quote": 133684.30453 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 69.62, "high": 70.19, "low": 69.53, "close": 69.54, "volume": 1313.917, "close_time": 1766951999999, "quote_volume": 91817.30741, "trades": 1009, "taker_buy_base": 708.236, "taker_buy_quote": 49510.58238 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 69.52, "high": 69.78, "low": 68.5, "close": 69.25, "volume": 1457.344, "close_time": 1766955599999, "quote_volume": 100641.02028, "trades": 1449, "taker_buy_base": 601.543, "taker_buy_quote": 41522.21485 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 69.25, "high": 69.3, "low": 68.6, "close": 68.9, "volume": 812.464, "close_time": 1766959199999, "quote_volume": 55931.54339, "trades": 896, "taker_buy_base": 351.119, "taker_buy_quote": 24160.30935 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 68.92, "high": 69.33, "low": 67.75, "close": 68.09, "volume": 1465.635, "close_time": 1766962799999, "quote_volume": 100486.56259, "trades": 940, "taker_buy_base": 727.621, "taker_buy_quote": 49865.19173 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 68.18, "high": 68.56, "low": 67.33, "close": 68.07, "volume": 1596.483, "close_time": 1766966399999, "quote_volume": 108312.85805, "trades": 1268, "taker_buy_base": 718.534, "taker_buy_quote": 48793.86816 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 68.08, "high": 69.49, "low": 67.79, "close": 69.13, "volume": 1378.816, "close_time": 1766969999999, "quote_volume": 94865.3675, "trades": 2361, "taker_buy_base": 568.348, "taker_buy_quote": 39112.33221 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 69.14, "high": 70.53, "low": 68.28, "close": 70.26, "volume": 1756.832, "close_time": 1766973599999, "quote_volume": 122183.18504, "trades": 2728, "taker_buy_base": 959.271, "taker_buy_quote": 66789.31474 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 70.29, "high": 70.59, "low": 69.5, "close": 70.01, "volume": 1313.317, "close_time": 1766977199999, "quote_volume": 92136.5196, "trades": 2124, "taker_buy_base": 697.245, "taker_buy_quote": 48916.5848 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 69.97, "high": 70.57, "low": 69.74, "close": 70.24, "volume": 827.083, "close_time": 1766980799999, "quote_volume": 58071.87308, "trades": 1378, "taker_buy_base": 391.712, "taker_buy_quote": 27523.22472 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 70.29, "high": 70.45, "low": 69.83, "close": 70.0, "volume": 1051.667, "close_time": 1766984399999, "quote_volume": 73723.31938, "trades": 1729, "taker_buy_base": 346.881, "taker_buy_quote": 24316.47618 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 70.01, "high": 70.01, "low": 69.55, "close": 69.59, "volume": 829.46, "close_time": 1766987999999, "quote_volume": 57893.87687, "trades": 1794, "taker_buy_base": 387.182, "taker_buy_quote": 27033.13033 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 69.58, "high": 69.84, "low": 69.08, "close": 69.36, "volume": 626.329, "close_time": 1766991599999, "quote_volume": 43514.02652, "trades": 1128, "taker_buy_base": 311.106, "taker_buy_quote": 21632.20601 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 69.37, "high": 69.38, "low": 68.63, "close": 68.78, "volume": 874.396, "close_time": 1766995199999, "quote_volume": 60236.83236, "trades": 1179, "taker_buy_base": 253.584, "taker_buy_quote": 17483.8692 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 68.83, "high": 69.37, "low": 68.71, "close": 69.04, "volume": 1701.098, "close_time": 1766998799999, "quote_volume": 117365.26064, "trades": 1231, "taker_buy_base": 813.761, "taker_buy_quote": 56212.7729 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 69.05, "high": 69.19, "low": 67.33, "close": 67.79, "volume": 1652.634, "close_time": 1767002399999, "quote_volume": 112351.63473, "trades": 1754, "taker_buy_base": 604.085, "taker_buy_quote": 41087.71829 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 67.77, "high": 68.23, "low": 67.62, "close": 67.75, "volume": 853.748, "close_time": 1767005999999, "quote_volume": 57933.51221, "trades": 1367, "taker_buy_base": 244.209, "taker_buy_quote": 16564.35663 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 67.74, "high": 68.08, "low": 67.63, "close": 67.69, "volume": 576.265, "close_time": 1767009599999, "quote_volume": 39084.0802, "trades": 659, "taker_buy_base": 267.945, "taker_buy_quote": 18177.67615 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 67.68, "high": 67.87, "low": 65.78, "close": 66.89, "volume": 2602.064, "close_time": 1767013199999, "quote_volume": 173456.31793, "trades": 2338, "taker_buy_base": 1053.374, "taker_buy_quote": 70282.89217 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 66.89, "high": 67.32, "low": 66.32, "close": 66.5, "volume": 547.619, "close_time": 1767016799999, "quote_volume": 36547.35677, "trades": 744, "taker_buy_base": 221.07, "taker_buy_quote": 14761.77429 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 66.47, "high": 67.41, "low": 66.17, "close": 66.66, "volume": 1320.126, "close_time": 1767020399999, "quote_volume": 88262.47993, "trades": 1204, "taker_buy_base": 680.923, "taker_buy_quote": 45578.12317 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 66.64, "high": 67.58, "low": 66.53, "close": 67.03, "volume": 755.517, "close_time": 1767023999999, "quote_volume": 50709.76199, "trades": 1009, "taker_buy_base": 304.004, "taker_buy_quote": 20420.41896 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 67.02, "high": 67.47, "low": 66.81, "close": 67.16, "volume": 508.074, "close_time": 1767027599999, "quote_volume": 34124.17867, "trades": 779, "taker_buy_base": 313.338, "taker_buy_quote": 21043.72545 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 67.16, "high": 67.84, "low": 67.16, "close": 67.67, "volume": 589.507, "close_time": 1767031199999, "quote_volume": 39827.67543, "trades": 1159, "taker_buy_base": 230.386, "taker_buy_quote": 15565.35078 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 67.8, "high": 68.7, "low": 67.56, "close": 67.88, "volume": 1672.567, "close_time": 1767034799999, "quote_volume": 113931.15369, "trades": 1477, "taker_buy_base": 732.048, "taker_buy_quote": 49882.95883 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 67.85, "high": 68.22, "low": 67.59, "close": 68.04, "volume": 551.188, "close_time": 1767038399999, "quote_volume": 37419.55018, "trades": 735, "taker_buy_base": 263.741, "taker_buy_quote": 17916.58113 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 68.06, "high": 68.23, "low": 67.6, "close": 67.99, "volume": 770.031, "close_time": 1767041999999, "quote_volume": 52196.06081, "trades": 890, "taker_buy_base": 371.224, "taker_buy_quote": 25145.7596 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 67.99, "high": 68.52, "low": 67.88, "close": 68.15, "volume": 1035.821, "close_time": 1767045599999, "quote_volume": 70698.25026, "trades": 774, "taker_buy_base": 679.19, "taker_buy_quote": 46382.48424 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 68.13, "high": 68.51, "low": 67.72, "close": 68.33, "volume": 147.897, "close_time": 1767049199999, "quote_volume": 10051.45063, "trades": 313, "taker_buy_base": 45.798, "taker_buy_quote": 3124.50354 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 68.32, "high": 69.02, "low": 68.23, "close": 68.7, "volume": 1077.39, "close_time": 1767052799999, "quote_volume": 73954.31089, "trades": 673, "taker_buy_base": 382.906, "taker_buy_quote": 26307.9173 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 68.69, "high": 68.94, "low": 68.32, "close": 68.91, "volume": 468.504, "close_time": 1767056399999, "quote_volume": 32153.87647, "trades": 863, "taker_buy_base": 250.314, "taker_buy_quote": 17179.64974 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 68.89, "high": 70.11, "low": 68.64, "close": 69.47, "volume": 1716.757, "close_time": 1767059999999, "quote_volume": 119437.06606, "trades": 1896, "taker_buy_base": 1087.683, "taker_buy_quote": 75618.29137 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 69.46, "high": 69.47, "low": 68.59, "close": 69.02, "volume": 455.424, "close_time": 1767063599999, "quote_volume": 31400.52322, "trades": 1325, "taker_buy_base": 131.804, "taker_buy_quote": 9080.49458 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 69.03, "high": 69.09, "low": 67.84, "close": 68.07, "volume": 812.142, "close_time": 1767067199999, "quote_volume": 55467.39458, "trades": 814, "taker_buy_base": 541.449, "taker_buy_quote": 36961.95726 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 68.06, "high": 68.29, "low": 67.44, "close": 67.9, "volume": 872.354, "close_time": 1767070799999, "quote_volume": 59176.04548, "trades": 891, "taker_buy_base": 323.87, "taker_buy_quote": 21976.02687 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 67.9, "high": 68.05, "low": 67.08, "close": 67.73, "volume": 630.536, "close_time": 1767074399999, "quote_volume": 42545.07552, "trades": 791, "taker_buy_base": 241.281, "taker_buy_quote": 16300.39199 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 67.72, "high": 68.62, "low": 67.65, "close": 68.21, "volume": 1137.583, "close_time": 1767077999999, "quote_volume": 77551.80205, "trades": 896, "taker_buy_base": 655.082, "taker_buy_quote": 44610.17471 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 68.21, "high": 68.3, "low": 67.26, "close": 67.62, "volume": 563.086, "close_time": 1767081599999, "quote_volume": 38124.92715, "trades": 716, "taker_buy_base": 260.279, "taker_buy_quote": 17600.52394 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 67.61, "high": 68.26, "low": 67.55, "close": 67.69, "volume": 527.469, "close_time": 1767085199999, "quote_volume": 35762.57923, "trades": 690, "taker_buy_base": 267.42, "taker_buy_quote": 18140.32484 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 67.7, "high": 68.18, "low": 67.6, "close": 67.83, "volume": 489.785, "close_time": 1767088799999, "quote_volume": 33272.75315, "trades": 702, "taker_buy_base": 190.062, "taker_buy_quote": 12923.45602 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 67.83, "high": 68.23, "low": 67.8, "close": 67.97, "volume": 394.287, "close_time": 1767092399999, "quote_volume": 26785.53639, "trades": 504, "taker_buy_base": 161.13, "taker_buy_quote": 10959.01309 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 67.93, "high": 68.31, "low": 67.83, "close": 68.21, "volume": 340.148, "close_time": 1767095999999, "quote_volume": 23147.99558, "trades": 415, "taker_buy_base": 50.651, "taker_buy_quote": 3449.50164 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 68.2, "high": 68.69, "low": 67.83, "close": 67.91, "volume": 1125.033, "close_time": 1767099599999, "quote_volume": 76879.05243, "trades": 841, "taker_buy_base": 722.558, "taker_buy_quote": 49377.65747 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 67.92, "high": 68.39, "low": 67.83, "close": 68.04, "volume": 328.157, "close_time": 1767103199999, "quote_volume": 22318.59809, "trades": 464, "taker_buy_base": 77.558, "taker_buy_quote": 5278.45298 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 68.03, "high": 68.43, "low": 67.39, "close": 68.32, "volume": 1066.066, "close_time": 1767106799999, "quote_volume": 72508.66645, "trades": 1096, "taker_buy_base": 490.514, "taker_buy_quote": 33355.78949 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 68.34, "high": 68.5, "low": 67.76, "close": 68.5, "volume": 1161.373, "close_time": 1767110399999, "quote_volume": 79120.58791, "trades": 1077, "taker_buy_base": 650.829, "taker_buy_quote": 44344.74901 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 68.51, "high": 69.19, "low": 68.39, "close": 69.06, "volume": 1144.31, "close_time": 1767113999999, "quote_volume": 78766.49939, "trades": 1357, "taker_buy_base": 811.795, "taker_buy_quote": 55902.59348 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 69.08, "high": 69.32, "low": 68.43, "close": 68.5, "volume": 1364.745, "close_time": 1767117599999, "quote_volume": 93922.47469, "trades": 972, "taker_buy_base": 601.916, "taker_buy_quote": 41565.81171 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 68.5, "high": 69.14, "low": 68.48, "close": 68.85, "volume": 322.071, "close_time": 1767121199999, "quote_volume": 22187.46809, "trades": 491, "taker_buy_base": 205.226, "taker_buy_quote": 14145.55872 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 68.84, "high": 69.06, "low": 68.42, "close": 69.01, "volume": 543.752, "close_time": 1767124799999, "quote_volume": 37381.47024, "trades": 584, "taker_buy_base": 302.307, "taker_buy_quote": 20802.04731 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 69.0, "high": 69.04, "low": 68.13, "close": 68.17, "volume": 418.085, "close_time": 1767128399999, "quote_volume": 28637.97336, "trades": 497, "taker_buy_base": 309.107, "taker_buy_quote": 21178.41761 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 68.15, "high": 68.85, "low": 68.15, "close": 68.8, "volume": 434.308, "close_time": 1767131999999, "quote_volume": 29797.42068, "trades": 453, "taker_buy_base": 277.235, "taker_buy_quote": 19021.12089 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 68.79, "high": 70.22, "low": 68.75, "close": 69.81, "volume": 1678.802, "close_time": 1767135599999, "quote_volume": 117075.74266, "trades": 981, "taker_buy_base": 1142.489, "taker_buy_quote": 79808.91385 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 69.81, "high": 70.13, "low": 69.58, "close": 69.6, "volume": 957.74, "close_time": 1767139199999, "quote_volume": 66920.46203, "trades": 742, "taker_buy_base": 495.724, "taker_buy_quote": 34655.08564 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 69.59, "high": 69.85, "low": 69.0, "close": 69.06, "volume": 668.289, "close_time": 1767142799999, "quote_volume": 46368.82857, "trades": 1583, "taker_buy_base": 300.422, "taker_buy_quote": 20852.70907 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 69.05, "high": 69.2, "low": 68.51, "close": 68.65, "volume": 542.287, "close_time": 1767146399999, "quote_volume": 37315.045, "trades": 1243, "taker_buy_base": 349.214, "taker_buy_quote": 24031.10845 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 68.62, "high": 70.32, "low": 68.36, "close": 70.16, "volume": 1057.408, "close_time": 1767149999999, "quote_volume": 73499.63221, "trades": 1563, "taker_buy_base": 440.542, "taker_buy_quote": 30587.42703 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 70.17, "high": 70.86, "low": 69.94, "close": 69.99, "volume": 1827.646, "close_time": 1767153599999, "quote_volume": 128620.5024, "trades": 2544, "taker_buy_base": 982.473, "taker_buy_quote": 69143.87217 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 69.98, "high": 70.43, "low": 69.43, "close": 69.52, "volume": 867.301, "close_time": 1767157199999, "quote_volume": 60655.71019, "trades": 2092, "taker_buy_base": 507.187, "taker_buy_quote": 35479.5658 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 69.51, "high": 69.63, "low": 69.16, "close": 69.37, "volume": 394.875, "close_time": 1767160799999, "quote_volume": 27377.22877, "trades": 698, "taker_buy_base": 137.907, "taker_buy_quote": 9573.82832 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 69.41, "high": 69.66, "low": 68.88, "close": 69.21, "volume": 1250.825, "close_time": 1767164399999, "quote_volume": 86475.21764, "trades": 1656, "taker_buy_base": 388.636, "taker_buy_quote": 26891.24318 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 69.24, "high": 69.35, "low": 68.66, "close": 69.25, "volume": 644.603, "close_time": 1767167999999, "quote_volume": 44500.66785, "trades": 1345, "taker_buy_base": 268.894, "taker_buy_quote": 18577.40533 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 69.23, "high": 69.66, "low": 67.41, "close": 67.66, "volume": 2334.259, "close_time": 1767171599999, "quote_volume": 159773.45736, "trades": 3948, "taker_buy_base": 1005.696, "taker_buy_quote": 68821.69911 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 67.67, "high": 67.85, "low": 64.8, "close": 66.59, "volume": 8421.47, "close_time": 1767175199999, "quote_volume": 557374.60756, "trades": 10334, "taker_buy_base": 4251.574, "taker_buy_quote": 281269.36449 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 66.59, "high": 67.58, "low": 66.36, "close": 66.72, "volume": 1613.014, "close_time": 1767178799999, "quote_volume": 107897.20515, "trades": 1535, "taker_buy_base": 679.158, "taker_buy_quote": 45483.82033 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 66.7, "high": 67.25, "low": 66.7, "close": 67.08, "volume": 578.088, "close_time": 1767182399999, "quote_volume": 38734.64638, "trades": 645, "taker_buy_base": 316.51, "taker_buy_quote": 21200.59748 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 67.06, "high": 67.09, "low": 66.05, "close": 66.21, "volume": 988.705, "close_time": 1767185999999, "quote_volume": 65624.65057, "trades": 1520, "taker_buy_base": 281.877, "taker_buy_quote": 18703.11853 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 66.2, "high": 67.09, "low": 65.96, "close": 66.85, "volume": 680.702, "close_time": 1767189599999, "quote_volume": 45192.61899, "trades": 954, "taker_buy_base": 299.932, "taker_buy_quote": 19919.30846 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 66.84, "high": 67.11, "low": 66.64, "close": 66.82, "volume": 801.815, "close_time": 1767193199999, "quote_volume": 53651.89965, "trades": 1062, "taker_buy_base": 468.344, "taker_buy_quote": 31351.66733 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 66.74, "high": 67.06, "low": 66.39, "close": 66.86, "volume": 289.332, "close_time": 1767196799999, "quote_volume": 19296.17553, "trades": 782, "taker_buy_base": 101.829, "taker_buy_quote": 6796.90886 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 66.86, "high": 67.13, "low": 65.47, "close": 65.74, "volume": 1193.414, "close_time": 1767200399999, "quote_volume": 78753.12417, "trades": 1049, "taker_buy_base": 649.964, "taker_buy_quote": 42881.50512 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 65.73, "high": 66.05, "low": 65.32, "close": 65.72, "volume": 718.413, "close_time": 1767203999999, "quote_volume": 47191.46599, "trades": 856, "taker_buy_base": 378.8, "taker_buy_quote": 24855.28125 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 65.76, "high": 66.22, "low": 65.58, "close": 65.69, "volume": 410.62, "close_time": 1767207599999, "quote_volume": 27066.66068, "trades": 778, "taker_buy_base": 195.471, "taker_buy_quote": 12893.20099 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 65.73, "high": 67.46, "low": 65.7, "close": 67.28, "volume": 1115.618, "close_time": 1767211199999, "quote_volume": 74418.39922, "trades": 938, "taker_buy_base": 639.647, "taker_buy_quote": 42654.52377 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 67.23, "high": 67.75, "low": 66.24, "close": 66.61, "volume": 1553.786, "close_time": 1767214799999, "quote_volume": 104095.71482, "trades": 1516, "taker_buy_base": 665.499, "taker_buy_quote": 44635.49484 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 66.58, "high": 66.78, "low": 66.37, "close": 66.5, "volume": 345.083, "close_time": 1767218399999, "quote_volume": 22977.15348, "trades": 566, "taker_buy_base": 194.521, "taker_buy_quote": 12951.21406 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 66.48, "high": 66.57, "low": 66.21, "close": 66.54, "volume": 133.508, "close_time": 1767221999999, "quote_volume": 8866.34888, "trades": 258, "taker_buy_base": 67.433, "taker_buy_quote": 4476.63308 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 66.44, "high": 66.68, "low": 66.37, "close": 66.38, "volume": 226.056, "close_time": 1767225599999, "quote_volume": 15043.7682, "trades": 290, "taker_buy_base": 114.043, "taker_buy_quote": 7592.17113 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 66.37, "high": 67.01, "low": 66.07, "close": 66.97, "volume": 376.569, "close_time": 1767229199999, "quote_volume": 25049.10345, "trades": 649, "taker_buy_base": 190.202, "taker_buy_quote": 12644.77948 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 67.0, "high": 67.41, "low": 66.97, "close": 67.07, "volume": 576.081, "close_time": 1767232799999, "quote_volume": 38655.75199, "trades": 813, "taker_buy_base": 211.054, "taker_buy_quote": 14165.58147 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 67.08, "high": 67.4, "low": 66.82, "close": 67.16, "volume": 500.207, "close_time": 1767236399999, "quote_volume": 33549.36644, "trades": 561, "taker_buy_base": 175.274, "taker_buy_quote": 11754.11293 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 67.15, "high": 67.24, "low": 66.83, "close": 67.0, "volume": 311.11, "close_time": 1767239999999, "quote_volume": 20847.72074, "trades": 414, "taker_buy_base": 125.31, "taker_buy_quote": 8397.7217 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 67.01, "high": 67.41, "low": 66.75, "close": 67.07, "volume": 474.028, "close_time": 1767243599999, "quote_volume": 31784.71153, "trades": 633, "taker_buy_base": 318.443, "taker_buy_quote": 21368.83532 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 67.03, "high": 67.86, "low": 67.02, "close": 67.4, "volume": 435.392, "close_time": 1767247199999, "quote_volume": 29401.26946, "trades": 808, "taker_buy_base": 250.447, "taker_buy_quote": 16907.15298 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 67.39, "high": 67.61, "low": 66.81, "close": 66.9, "volume": 731.275, "close_time": 1767250799999, "quote_volume": 49145.2921, "trades": 771, "taker_buy_base": 208.333, "taker_buy_quote": 14015.51354 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 66.91, "high": 67.08, "low": 66.64, "close": 66.95, "volume": 403.139, "close_time": 1767254399999, "quote_volume": 26962.79134, "trades": 589, "taker_buy_base": 227.945, "taker_buy_quote": 15239.73627 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 66.93, "high": 67.46, "low": 66.49, "close": 67.22, "volume": 1985.671, "close_time": 1767257999999, "quote_volume": 132767.35277, "trades": 1574, "taker_buy_base": 1190.249, "taker_buy_quote": 79663.17419 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 67.19, "high": 67.35, "low": 66.72, "close": 67.05, "volume": 871.187, "close_time": 1767261599999, "quote_volume": 58346.61921, "trades": 777, "taker_buy_base": 456.655, "taker_buy_quote": 30584.68038 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 67.05, "high": 67.49, "low": 66.98, "close": 67.43, "volume": 778.65, "close_time": 1767265199999, "quote_volume": 52402.5843, "trades": 675, "taker_buy_base": 594.84, "taker_buy_quote": 40054.55016 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 67.44, "high": 67.99, "low": 67.41, "close": 67.71, "volume": 973.164, "close_time": 1767268799999, "quote_volume": 65863.64073, "trades": 859, "taker_buy_base": 612.916, "taker_buy_quote": 41492.09531 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 67.68, "high": 67.7, "low": 66.83, "close": 66.96, "volume": 1451.631, "close_time": 1767272399999, "quote_volume": 97415.7591, "trades": 999, "taker_buy_base": 380.201, "taker_buy_quote": 25537.51024 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 66.95, "high": 67.63, "low": 66.95, "close": 67.4, "volume": 915.599, "close_time": 1767275999999, "quote_volume": 61733.99537, "trades": 689, "taker_buy_base": 460.633, "taker_buy_quote": 31075.50295 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 67.39, "high": 67.79, "low": 67.11, "close": 67.72, "volume": 553.674, "close_time": 1767279599999, "quote_volume": 37286.18585, "trades": 622, "taker_buy_base": 267.483, "taker_buy_quote": 18020.35863 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 67.74, "high": 67.89, "low": 67.44, "close": 67.56, "volume": 1134.049, "close_time": 1767283199999, "quote_volume": 76780.43398, "trades": 891, "taker_buy_base": 730.566, "taker_buy_quote": 49502.85532 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 67.59, "high": 67.64, "low": 66.85, "close": 67.29, "volume": 488.707, "close_time": 1767286799999, "quote_volume": 32840.73483, "trades": 764, "taker_buy_base": 187.139, "taker_buy_quote": 12575.10451 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 67.3, "high": 67.68, "low": 67.15, "close": 67.17, "volume": 832.703, "close_time": 1767290399999, "quote_volume": 56067.5611, "trades": 646, "taker_buy_base": 345.694, "taker_buy_quote": 23287.80214 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 67.18, "high": 67.41, "low": 67.15, "close": 67.39, "volume": 272.02, "close_time": 1767293999999, "quote_volume": 18297.40684, "trades": 329, "taker_buy_base": 103.203, "taker_buy_quote": 6947.82106 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 67.4, "high": 67.55, "low": 67.18, "close": 67.55, "volume": 150.978, "close_time": 1767297599999, "quote_volume": 10171.90204, "trades": 347, "taker_buy_base": 44.73, "taker_buy_quote": 3015.34717 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 67.5, "high": 67.51, "low": 67.08, "close": 67.33, "volume": 970.63, "close_time": 1767301199999, "quote_volume": 65247.05356, "trades": 498, "taker_buy_base": 240.368, "taker_buy_quote": 16171.37391 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 67.34, "high": 67.79, "low": 67.34, "close": 67.75, "volume": 1011.374, "close_time": 1767304799999, "quote_volume": 68453.77503, "trades": 457, "taker_buy_base": 850.117, "taker_buy_quote": 57548.48764 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 67.75, "high": 68.16, "low": 67.56, "close": 68.1, "volume": 470.496, "close_time": 1767308399999, "quote_volume": 31967.74568, "trades": 437, "taker_buy_base": 365.252, "taker_buy_quote": 24831.69335 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 68.1, "high": 68.25, "low": 67.78, "close": 68.15, "volume": 678.848, "close_time": 1767311999999, "quote_volume": 46138.61704, "trades": 613, "taker_buy_base": 312.302, "taker_buy_quote": 21249.7051 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 68.13, "high": 69.47, "low": 67.89, "close": 69.18, "volume": 1472.532, "close_time": 1767315599999, "quote_volume": 101658.86072, "trades": 1413, "taker_buy_base": 926.721, "taker_buy_quote": 63931.34508 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 69.18, "high": 69.66, "low": 68.64, "close": 68.71, "volume": 333.849, "close_time": 1767319199999, "quote_volume": 23125.67996, "trades": 678, "taker_buy_base": 136.702, "taker_buy_quote": 9491.84787 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 68.63, "high": 68.63, "low": 68.03, "close": 68.39, "volume": 327.216, "close_time": 1767322799999, "quote_volume": 22360.71663, "trades": 642, "taker_buy_base": 177.622, "taker_buy_quote": 12131.10201 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 68.41, "high": 69.12, "low": 68.05, "close": 68.68, "volume": 858.649, "close_time": 1767326399999, "quote_volume": 58855.0108, "trades": 1169, "taker_buy_base": 482.166, "taker_buy_quote": 33066.24792 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 68.68, "high": 69.34, "low": 68.58, "close": 68.76, "volume": 567.883, "close_time": 1767329999999, "quote_volume": 39041.25716, "trades": 694, "taker_buy_base": 427.076, "taker_buy_quote": 29337.70209 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 68.75, "high": 68.85, "low": 68.49, "close": 68.6, "volume": 297.379, "close_time": 1767333599999, "quote_volume": 20410.70735, "trades": 446, "taker_buy_base": 141.177, "taker_buy_quote": 9694.28099 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 68.61, "high": 69.87, "low": 68.53, "close": 69.15, "volume": 606.363, "close_time": 1767337199999, "quote_volume": 42050.22817, "trades": 1069, "taker_buy_base": 268.247, "taker_buy_quote": 18594.4066 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 69.16, "high": 69.36, "low": 68.25, "close": 68.66, "volume": 574.563, "close_time": 1767340799999, "quote_volume": 39492.92804, "trades": 801, "taker_buy_base": 151.624, "taker_buy_quote": 10408.84197 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 68.62, "high": 69.04, "low": 68.41, "close": 68.52, "volume": 887.848, "close_time": 1767344399999, "quote_volume": 60967.12742, "trades": 877, "taker_buy_base": 333.987, "taker_buy_quote": 22969.5959 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 68.52, "high": 68.95, "low": 68.21, "close": 68.64, "volume": 376.405, "close_time": 1767347999999, "quote_volume": 25781.05676, "trades": 545, "taker_buy_base": 176.503, "taker_buy_quote": 12089.04131 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 68.68, "high": 69.0, "low": 68.42, "close": 68.54, "volume": 472.805, "close_time": 1767351599999, "quote_volume": 32466.67983, "trades": 740, "taker_buy_base": 228.296, "taker_buy_quote": 15694.84068 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 68.55, "high": 68.56, "low": 67.37, "close": 67.57, "volume": 722.859, "close_time": 1767355199999, "quote_volume": 49082.53929, "trades": 936, "taker_buy_base": 385.648, "taker_buy_quote": 26166.43556 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 67.53, "high": 68.16, "low": 67.18, "close": 68.13, "volume": 1271.08, "close_time": 1767358799999, "quote_volume": 86145.73013, "trades": 943, "taker_buy_base": 302.516, "taker_buy_quote": 20447.82836 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 68.13, "high": 68.54, "low": 67.59, "close": 67.62, "volume": 754.423, "close_time": 1767362399999, "quote_volume": 51444.00316, "trades": 954, "taker_buy_base": 290.209, "taker_buy_quote": 19821.99884 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 67.58, "high": 68.73, "low": 66.94, "close": 68.31, "volume": 1285.552, "close_time": 1767365999999, "quote_volume": 87288.296, "trades": 1440, "taker_buy_base": 638.562, "taker_buy_quote": 43325.19768 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 68.32, "high": 68.4, "low": 67.3, "close": 67.99, "volume": 1068.602, "close_time": 1767369599999, "quote_volume": 72436.45699, "trades": 1484, "taker_buy_base": 601.463, "taker_buy_quote": 40773.99972 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 68.0, "high": 69.12, "low": 67.74, "close": 68.97, "volume": 917.962, "close_time": 1767373199999, "quote_volume": 62890.54108, "trades": 1239, "taker_buy_base": 492.477, "taker_buy_quote": 33767.78215 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 68.96, "high": 73.45, "low": 68.95, "close": 70.89, "volume": 5856.694, "close_time": 1767376799999, "quote_volume": 418015.84272, "trades": 3200, "taker_buy_base": 3414.672, "taker_buy_quote": 242956.03404 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 70.88, "high": 71.4, "low": 70.02, "close": 70.32, "volume": 1093.653, "close_time": 1767380399999, "quote_volume": 77621.25883, "trades": 1227, "taker_buy_base": 729.111, "taker_buy_quote": 51815.74135 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 70.33, "high": 71.26, "low": 70.25, "close": 70.73, "volume": 924.412, "close_time": 1767383999999, "quote_volume": 65493.06015, "trades": 1163, "taker_buy_base": 560.72, "taker_buy_quote": 39722.73528 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 70.75, "high": 71.48, "low": 70.44, "close": 70.59, "volume": 860.273, "close_time": 1767387599999, "quote_volume": 60918.79775, "trades": 1054, "taker_buy_base": 349.738, "taker_buy_quote": 24811.87611 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 70.63, "high": 72.21, "low": 70.63, "close": 72.14, "volume": 857.556, "close_time": 1767391199999, "quote_volume": 61294.0476, "trades": 938, "taker_buy_base": 470.459, "taker_buy_quote": 33616.53277 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 72.13, "high": 72.64, "low": 71.72, "close": 72.2, "volume": 701.258, "close_time": 1767394799999, "quote_volume": 50623.43354, "trades": 699, "taker_buy_base": 409.986, "taker_buy_quote": 29582.29186 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 72.18, "high": 72.78, "low": 71.21, "close": 71.57, "volume": 1500.888, "close_time": 1767398399999, "quote_volume": 108022.03422, "trades": 1239, "taker_buy_base": 606.787, "taker_buy_quote": 43763.55562 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 71.57, "high": 72.24, "low": 71.32, "close": 71.48, "volume": 482.621, "close_time": 1767401999999, "quote_volume": 34630.63156, "trades": 847, "taker_buy_base": 295.427, "taker_buy_quote": 21202.71501 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 71.46, "high": 71.55, "low": 70.76, "close": 71.15, "volume": 665.529, "close_time": 1767405599999, "quote_volume": 47291.71445, "trades": 856, "taker_buy_base": 287.184, "taker_buy_quote": 20403.3648 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 71.14, "high": 73.53, "low": 70.82, "close": 72.63, "volume": 1080.636, "close_time": 1767409199999, "quote_volume": 78281.94787, "trades": 1441, "taker_buy_base": 638.493, "taker_buy_quote": 46220.20187 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 72.58, "high": 72.92, "low": 72.21, "close": 72.92, "volume": 890.682, "close_time": 1767412799999, "quote_volume": 64611.36171, "trades": 1234, "taker_buy_base": 468.125, "taker_buy_quote": 33967.72377 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 72.82, "high": 72.92, "low": 71.64, "close": 71.65, "volume": 836.932, "close_time": 1767416399999, "quote_volume": 60553.19938, "trades": 1095, "taker_buy_base": 450.791, "taker_buy_quote": 32615.3721 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 71.65, "high": 72.08, "low": 70.2, "close": 70.43, "volume": 1527.517, "close_time": 1767419999999, "quote_volume": 108571.81547, "trades": 1576, "taker_buy_base": 642.437, "taker_buy_quote": 45695.17912 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 70.43, "high": 71.14, "low": 69.49, "close": 69.76, "volume": 1002.999, "close_time": 1767423599999, "quote_volume": 70432.49638, "trades": 1203, "taker_buy_base": 471.379, "taker_buy_quote": 33133.59468 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 69.78, "high": 70.04, "low": 68.6, "close": 69.06, "volume": 1198.23, "close_time": 1767427199999, "quote_volume": 82858.89891, "trades": 1277, "taker_buy_base": 496.612, "taker_buy_quote": 34391.37158 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 68.95, "high": 69.3, "low": 68.58, "close": 69.26, "volume": 1116.409, "close_time": 1767430799999, "quote_volume": 76982.79756, "trades": 1385, "taker_buy_base": 521.028, "taker_buy_quote": 35950.01787 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 69.22, "high": 69.94, "low": 69.01, "close": 69.63, "volume": 1077.634, "close_time": 1767434399999, "quote_volume": 74953.10396, "trades": 945, "taker_buy_base": 657.978, "taker_buy_quote": 45780.17832 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 69.63, "high": 70.39, "low": 69.63, "close": 70.06, "volume": 750.265, "close_time": 1767437999999, "quote_volume": 52515.37378, "trades": 913, "taker_buy_base": 447.56, "taker_buy_quote": 31345.7201 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 70.1, "high": 70.45, "low": 69.53, "close": 70.38, "volume": 672.697, "close_time": 1767441599999, "quote_volume": 47069.97884, "trades": 749, "taker_buy_base": 327.045, "taker_buy_quote": 22898.31606 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 70.38, "high": 70.87, "low": 70.38, "close": 70.55, "volume": 705.838, "close_time": 1767445199999, "quote_volume": 49855.56278, "trades": 969, "taker_buy_base": 338.356, "taker_buy_quote": 23902.39661 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 70.52, "high": 70.95, "low": 70.51, "close": 70.79, "volume": 409.287, "close_time": 1767448799999, "quote_volume": 28964.90224, "trades": 621, "taker_buy_base": 195.089, "taker_buy_quote": 13812.92602 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 70.8, "high": 71.22, "low": 70.45, "close": 70.66, "volume": 788.117, "close_time": 1767452399999, "quote_volume": 55858.79065, "trades": 1134, "taker_buy_base": 436.334, "taker_buy_quote": 30969.38483 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 70.65, "high": 71.19, "low": 70.29, "close": 70.93, "volume": 698.473, "close_time": 1767455999999, "quote_volume": 49376.02502, "trades": 830, "taker_buy_base": 475.985, "taker_buy_quote": 33669.69325 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 70.94, "high": 71.28, "low": 70.66, "close": 70.83, "volume": 778.593, "close_time": 1767459599999, "quote_volume": 55274.51453, "trades": 1034, "taker_buy_base": 406.763, "taker_buy_quote": 28888.36602 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 70.83, "high": 70.88, "low": 70.45, "close": 70.51, "volume": 561.773, "close_time": 1767463199999, "quote_volume": 39697.04144, "trades": 621, "taker_buy_base": 285.335, "taker_buy_quote": 20168.5072 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 70.52, "high": 70.52, "low": 69.82, "close": 70.18, "volume": 716.138, "close_time": 1767466799999, "quote_volume": 50184.20383, "trades": 831, "taker_buy_base": 249.394, "taker_buy_quote": 17473.64015 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 70.16, "high": 70.35, "low": 69.86, "close": 70.04, "volume": 716.514, "close_time": 1767470399999, "quote_volume": 50207.306, "trades": 650, "taker_buy_base": 278.1, "taker_buy_quote": 19523.00544 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 70.05, "high": 70.09, "low": 69.46, "close": 69.89, "volume": 442.625, "close_time": 1767473999999, "quote_volume": 30862.69224, "trades": 634, "taker_buy_base": 231.664, "taker_buy_quote": 16159.28269 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 69.89, "high": 70.28, "low": 69.81, "close": 69.94, "volume": 218.864, "close_time": 1767477599999, "quote_volume": 15317.4416, "trades": 362, "taker_buy_base": 120.231, "taker_buy_quote": 8415.03993 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 69.99, "high": 70.15, "low": 69.86, "close": 70.09, "volume": 331.244, "close_time": 1767481199999, "quote_volume": 23185.90472, "trades": 257, "taker_buy_base": 132.171, "taker_buy_quote": 9251.57728 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 70.1, "high": 70.63, "low": 70.06, "close": 70.53, "volume": 386.079, "close_time": 1767484799999, "quote_volume": 27165.94492, "trades": 505, "taker_buy_base": 244.506, "taker_buy_quote": 17204.84694 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 70.52, "high": 71.15, "low": 70.5, "close": 70.95, "volume": 531.645, "close_time": 1767488399999, "quote_volume": 37689.68283, "trades": 824, "taker_buy_base": 183.303, "taker_buy_quote": 13010.19037 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 70.97, "high": 71.0, "low": 70.22, "close": 70.87, "volume": 698.246, "close_time": 1767491999999, "quote_volume": 49327.56281, "trades": 846, "taker_buy_base": 316.516, "taker_buy_quote": 22385.15624 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 70.86, "high": 70.97, "low": 70.54, "close": 70.81, "volume": 321.514, "close_time": 1767495599999, "quote_volume": 22739.45739, "trades": 521, "taker_buy_base": 170.917, "taker_buy_quote": 12091.20161 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 70.8, "high": 71.84, "low": 70.78, "close": 71.69, "volume": 365.409, "close_time": 1767499199999, "quote_volume": 26145.00816, "trades": 595, "taker_buy_base": 178.084, "taker_buy_quote": 12739.88577 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 71.69, "high": 72.35, "low": 71.5, "close": 71.78, "volume": 760.804, "close_time": 1767502799999, "quote_volume": 54615.20414, "trades": 879, "taker_buy_base": 298.204, "taker_buy_quote": 21424.69273 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 71.8, "high": 72.4, "low": 71.8, "close": 72.3, "volume": 826.072, "close_time": 1767506399999, "quote_volume": 59601.11283, "trades": 1005, "taker_buy_base": 433.983, "taker_buy_quote": 31326.3084 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 72.25, "high": 72.39, "low": 71.12, "close": 71.68, "volume": 605.071, "close_time": 1767509999999, "quote_volume": 43436.49612, "trades": 901, "taker_buy_base": 279.986, "taker_buy_quote": 20099.45137 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 71.68, "high": 71.94, "low": 71.06, "close": 71.55, "volume": 856.961, "close_time": 1767513599999, "quote_volume": 61208.91665, "trades": 883, "taker_buy_base": 529.604, "taker_buy_quote": 37855.4618 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 71.57, "high": 71.63, "low": 70.94, "close": 71.59, "volume": 714.25, "close_time": 1767517199999, "quote_volume": 50846.99491, "trades": 712, "taker_buy_base": 313.063, "taker_buy_quote": 22280.83565 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 71.62, "high": 76.6, "low": 71.5, "close": 76.39, "volume": 4926.069, "close_time": 1767520799999, "quote_volume": 368080.412, "trades": 3563, "taker_buy_base": 2661.681, "taker_buy_quote": 198962.15864 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 76.22, "high": 80.81, "low": 74.73, "close": 80.47, "volume": 8353.148, "close_time": 1767524399999, "quote_volume": 652941.36194, "trades": 6640, "taker_buy_base": 4445.128, "taker_buy_quote": 347733.95867 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 80.34, "high": 83.64, "low": 74.2, "close": 77.18, "volume": 15942.728, "close_time": 1767527999999, "quote_volume": 1259478.57427, "trades": 13609, "taker_buy_base": 7877.289, "taker_buy_quote": 623354.75986 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 77.17, "high": 78.28, "low": 75.59, "close": 78.11, "volume": 4587.507, "close_time": 1767531599999, "quote_volume": 353042.56994, "trades": 4336, "taker_buy_base": 2073.884, "taker_buy_quote": 159865.70484 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 78.01, "high": 78.84, "low": 75.95, "close": 77.6, "volume": 3096.814, "close_time": 1767535199999, "quote_volume": 239546.32613, "trades": 2738, "taker_buy_base": 1444.192, "taker_buy_quote": 111908.75411 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 77.55, "high": 78.52, "low": 75.83, "close": 77.32, "volume": 2625.379, "close_time": 1767538799999, "quote_volume": 202339.72393, "trades": 2654, "taker_buy_base": 1153.138, "taker_buy_quote": 88950.73465 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 77.27, "high": 78.39, "low": 76.64, "close": 78.27, "volume": 2556.825, "close_time": 1767542399999, "quote_volume": 197822.5765, "trades": 2446, "taker_buy_base": 1412.89, "taker_buy_quote": 109341.03734 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 78.23, "high": 79.06, "low": 77.44, "close": 78.3, "volume": 3551.369, "close_time": 1767545999999, "quote_volume": 277793.85103, "trades": 2780, "taker_buy_base": 1730.32, "taker_buy_quote": 135512.70677 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 78.28, "high": 79.53, "low": 77.97, "close": 79.35, "volume": 2969.526, "close_time": 1767549599999, "quote_volume": 233987.40416, "trades": 2369, "taker_buy_base": 1556.136, "taker_buy_quote": 122627.11971 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 79.38, "high": 79.83, "low": 77.17, "close": 77.7, "volume": 2756.137, "close_time": 1767553199999, "quote_volume": 215304.99994, "trades": 2028, "taker_buy_base": 1182.896, "taker_buy_quote": 92467.25198 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 77.69, "high": 77.69, "low": 76.26, "close": 76.8, "volume": 2308.406, "close_time": 1767556799999, "quote_volume": 177194.70484, "trades": 1884, "taker_buy_base": 970.48, "taker_buy_quote": 74517.97439 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 76.88, "high": 78.03, "low": 76.78, "close": 77.75, "volume": 1277.409, "close_time": 1767560399999, "quote_volume": 98899.37891, "trades": 1131, "taker_buy_base": 862.049, "taker_buy_quote": 66757.82586 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 77.8, "high": 78.23, "low": 77.34, "close": 78.0, "volume": 1056.759, "close_time": 1767563999999, "quote_volume": 82174.58663, "trades": 1032, "taker_buy_base": 469.304, "taker_buy_quote": 36506.99913 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 77.94, "high": 78.48, "low": 77.32, "close": 78.08, "volume": 861.77, "close_time": 1767567599999, "quote_volume": 67193.88767, "trades": 586, "taker_buy_base": 452.784, "taker_buy_quote": 35325.58277 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 78.01, "high": 79.31, "low": 77.77, "close": 78.7, "volume": 3811.905, "close_time": 1767571199999, "quote_volume": 299957.10474, "trades": 2457, "taker_buy_base": 1217.794, "taker_buy_quote": 95839.53907 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 78.66, "high": 79.11, "low": 77.18, "close": 78.44, "volume": 3536.885, "close_time": 1767574799999, "quote_volume": 275468.64568, "trades": 2307, "taker_buy_base": 2511.042, "taker_buy_quote": 195412.24028 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 78.45, "high": 79.89, "low": 77.48, "close": 78.25, "volume": 3469.03, "close_time": 1767578399999, "quote_volume": 273786.41113, "trades": 2644, "taker_buy_base": 1405.753, "taker_buy_quote": 111006.954 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 78.21, "high": 78.24, "low": 76.5, "close": 77.37, "volume": 1722.3, "close_time": 1767581999999, "quote_volume": 133127.9964, "trades": 1181, "taker_buy_base": 1239.201, "taker_buy_quote": 95833.84936 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 77.4, "high": 77.55, "low": 75.01, "close": 75.14, "volume": 2498.047, "close_time": 1767585599999, "quote_volume": 189358.41423, "trades": 2262, "taker_buy_base": 1219.461, "taker_buy_quote": 92444.28293 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 75.14, "high": 75.4, "low": 72.52, "close": 73.24, "volume": 3132.873, "close_time": 1767589199999, "quote_volume": 231121.32917, "trades": 2518, "taker_buy_base": 1261.873, "taker_buy_quote": 93268.64583 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 73.26, "high": 74.34, "low": 72.92, "close": 73.69, "volume": 1303.853, "close_time": 1767592799999, "quote_volume": 96203.08381, "trades": 1313, "taker_buy_base": 784.177, "taker_buy_quote": 57940.74499 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 73.58, "high": 74.18, "low": 73.3, "close": 73.98, "volume": 1832.123, "close_time": 1767596399999, "quote_volume": 134916.56143, "trades": 1487, "taker_buy_base": 1156.849, "taker_buy_quote": 85146.48628 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 73.94, "high": 74.65, "low": 73.73, "close": 74.38, "volume": 1147.934, "close_time": 1767599999999, "quote_volume": 85305.67248, "trades": 961, "taker_buy_base": 486.559, "taker_buy_quote": 36146.11795 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 74.37, "high": 74.74, "low": 73.46, "close": 73.68, "volume": 1107.39, "close_time": 1767603599999, "quote_volume": 82073.25617, "trades": 1124, "taker_buy_base": 501.173, "taker_buy_quote": 37188.50213 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 73.67, "high": 73.72, "low": 72.44, "close": 72.63, "volume": 1518.476, "close_time": 1767607199999, "quote_volume": 110803.33194, "trades": 1499, "taker_buy_base": 739.674, "taker_buy_quote": 53967.40278 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 72.77, "high": 73.22, "low": 71.4, "close": 71.75, "volume": 1856.756, "close_time": 1767610799999, "quote_volume": 134023.00672, "trades": 1729, "taker_buy_base": 934.624, "taker_buy_quote": 67468.4983 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 71.73, "high": 72.25, "low": 71.27, "close": 72.21, "volume": 1364.061, "close_time": 1767614399999, "quote_volume": 98005.22793, "trades": 1318, "taker_buy_base": 630.271, "taker_buy_quote": 45305.18841 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 72.2, "high": 72.89, "low": 71.65, "close": 72.77, "volume": 1010.491, "close_time": 1767617999999, "quote_volume": 72916.09866, "trades": 1216, "taker_buy_base": 569.463, "taker_buy_quote": 41101.37559 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 72.76, "high": 73.22, "low": 72.06, "close": 72.77, "volume": 1396.273, "close_time": 1767621599999, "quote_volume": 101373.82863, "trades": 1519, "taker_buy_base": 671.703, "taker_buy_quote": 48801.09133 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 72.77, "high": 73.76, "low": 72.39, "close": 73.34, "volume": 822.722, "close_time": 1767625199999, "quote_volume": 60146.46756, "trades": 1206, "taker_buy_base": 322.088, "taker_buy_quote": 23559.18848 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 73.36, "high": 73.56, "low": 72.5, "close": 72.82, "volume": 1246.391, "close_time": 1767628799999, "quote_volume": 90796.42832, "trades": 1416, "taker_buy_base": 703.281, "taker_buy_quote": 51237.56725 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 72.84, "high": 73.21, "low": 71.67, "close": 72.14, "volume": 1884.911, "close_time": 1767632399999, "quote_volume": 136604.30016, "trades": 2002, "taker_buy_base": 822.014, "taker_buy_quote": 59543.01979 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 72.16, "high": 72.8, "low": 71.44, "close": 72.68, "volume": 964.206, "close_time": 1767635999999, "quote_volume": 69548.29628, "trades": 1062, "taker_buy_base": 566.171, "taker_buy_quote": 40870.83277 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 72.71, "high": 73.26, "low": 72.38, "close": 73.07, "volume": 1304.966, "close_time": 1767639599999, "quote_volume": 95033.52082, "trades": 1169, "taker_buy_base": 604.779, "taker_buy_quote": 44051.74124 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 73.06, "high": 73.17, "low": 72.41, "close": 72.83, "volume": 994.803, "close_time": 1767643199999, "quote_volume": 72458.3928, "trades": 1065, "taker_buy_base": 331.307, "taker_buy_quote": 24156.45965 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 72.85, "high": 73.66, "low": 72.62, "close": 72.93, "volume": 1105.359, "close_time": 1767646799999, "quote_volume": 80850.07271, "trades": 1311, "taker_buy_base": 587.784, "taker_buy_quote": 43016.4585 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 72.94, "high": 73.15, "low": 72.61, "close": 72.9, "volume": 638.961, "close_time": 1767650399999, "quote_volume": 46583.95565, "trades": 745, "taker_buy_base": 183.674, "taker_buy_quote": 13390.33767 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 72.91, "high": 73.59, "low": 72.48, "close": 73.2, "volume": 655.174, "close_time": 1767653999999, "quote_volume": 47851.03231, "trades": 673, "taker_buy_base": 319.41, "taker_buy_quote": 23351.06871 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 73.12, "high": 73.84, "low": 73.03, "close": 73.52, "volume": 469.845, "close_time": 1767657599999, "quote_volume": 34501.12363, "trades": 764, "taker_buy_base": 229.306, "taker_buy_quote": 16843.41421 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 73.52, "high": 74.64, "low": 73.06, "close": 74.56, "volume": 683.072, "close_time": 1767661199999, "quote_volume": 50379.94025, "trades": 1012, "taker_buy_base": 364.576, "taker_buy_quote": 26886.16371 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 74.6, "high": 76.01, "low": 74.28, "close": 74.5, "volume": 1219.044, "close_time": 1767664799999, "quote_volume": 91846.39225, "trades": 1696, "taker_buy_base": 685.251, "taker_buy_quote": 51662.88208 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 74.44, "high": 74.54, "low": 73.86, "close": 74.37, "volume": 558.155, "close_time": 1767668399999, "quote_volume": 41451.83589, "trades": 785, "taker_buy_base": 226.012, "taker_buy_quote": 16795.02075 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 74.37, "high": 74.88, "low": 74.14, "close": 74.41, "volume": 509.589, "close_time": 1767671999999, "quote_volume": 37935.07809, "trades": 847, "taker_buy_base": 207.357, "taker_buy_quote": 15432.66643 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 74.41, "high": 75.36, "low": 74.4, "close": 74.79, "volume": 463.656, "close_time": 1767675599999, "quote_volume": 34722.2694, "trades": 793, "taker_buy_base": 284.185, "taker_buy_quote": 21278.41743 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 74.78, "high": 74.89, "low": 73.58, "close": 73.84, "volume": 630.347, "close_time": 1767679199999, "quote_volume": 46742.54054, "trades": 899, "taker_buy_base": 233.396, "taker_buy_quote": 17337.02081 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 73.85, "high": 74.6, "low": 73.41, "close": 74.38, "volume": 1711.619, "close_time": 1767682799999, "quote_volume": 126461.8875, "trades": 1625, "taker_buy_base": 447.125, "taker_buy_quote": 33080.12809 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 74.39, "high": 74.82, "low": 72.6, "close": 72.77, "volume": 1832.331, "close_time": 1767686399999, "quote_volume": 134584.24397, "trades": 1552, "taker_buy_base": 937.751, "taker_buy_quote": 69017.26157 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 72.77, "high": 73.43, "low": 71.8, "close": 72.49, "volume": 1563.828, "close_time": 1767689999999, "quote_volume": 113593.5156, "trades": 1281, "taker_buy_base": 656.43, "taker_buy_quote": 47701.52754 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 72.47, "high": 73.83, "low": 72.26, "close": 73.43, "volume": 1256.404, "close_time": 1767693599999, "quote_volume": 92052.35005, "trades": 1276, "taker_buy_base": 768.696, "taker_buy_quote": 56370.44542 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 73.43, "high": 74.0, "low": 73.06, "close": 73.57, "volume": 1010.905, "close_time": 1767697199999, "quote_volume": 74512.28944, "trades": 1023, "taker_buy_base": 438.336, "taker_buy_quote": 32309.56597 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 73.6, "high": 76.2, "low": 73.27, "close": 74.98, "volume": 2994.608, "close_time": 1767700799999, "quote_volume": 223906.23504, "trades": 2452, "taker_buy_base": 1775.799, "taker_buy_quote": 133038.22484 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 75.03, "high": 75.59, "low": 74.41, "close": 75.08, "volume": 3264.134, "close_time": 1767704399999, "quote_volume": 244637.41929, "trades": 2756, "taker_buy_base": 1550.631, "taker_buy_quote": 116303.69745 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 75.06, "high": 75.45, "low": 74.7, "close": 75.26, "volume": 1282.84, "close_time": 1767707999999, "quote_volume": 96370.02743, "trades": 1357, "taker_buy_base": 616.453, "taker_buy_quote": 46312.31086 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 75.23, "high": 75.66, "low": 73.7, "close": 74.31, "volume": 3306.127, "close_time": 1767711599999, "quote_volume": 247206.56526, "trades": 2504, "taker_buy_base": 1502.108, "taker_buy_quote": 112436.12898 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 74.36, "high": 75.06, "low": 73.22, "close": 74.36, "volume": 2436.844, "close_time": 1767715199999, "quote_volume": 181009.32213, "trades": 2191, "taker_buy_base": 1307.555, "taker_buy_quote": 97120.10718 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 74.35, "high": 74.6, "low": 71.62, "close": 72.71, "volume": 2639.778, "close_time": 1767718799999, "quote_volume": 192314.20829, "trades": 2476, "taker_buy_base": 1284.206, "taker_buy_quote": 93676.68073 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 72.71, "high": 72.99, "low": 69.51, "close": 70.06, "volume": 3267.149, "close_time": 1767722399999, "quote_volume": 232885.22093, "trades": 2919, "taker_buy_base": 1456.75, "taker_buy_quote": 104100.12394 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 70.0, "high": 70.75, "low": 69.72, "close": 70.36, "volume": 1593.819, "close_time": 1767725999999, "quote_volume": 112061.87643, "trades": 1953, "taker_buy_base": 694.125, "taker_buy_quote": 48820.04292 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 70.37, "high": 70.81, "low": 70.02, "close": 70.18, "volume": 345.12, "close_time": 1767729599999, "quote_volume": 24336.59339, "trades": 603, "taker_buy_base": 116.559, "taker_buy_quote": 8225.74291 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 70.2, "high": 70.93, "low": 70.2, "close": 70.85, "volume": 1629.999, "close_time": 1767733199999, "quote_volume": 115362.07999, "trades": 1282, "taker_buy_base": 517.186, "taker_buy_quote": 36557.22791 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 70.83, "high": 72.12, "low": 70.55, "close": 71.86, "volume": 1194.588, "close_time": 1767736799999, "quote_volume": 85356.78271, "trades": 1744, "taker_buy_base": 580.028, "taker_buy_quote": 41422.42752 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 71.89, "high": 72.21, "low": 71.33, "close": 71.76, "volume": 281.335, "close_time": 1767740399999, "quote_volume": 20202.23541, "trades": 572, "taker_buy_base": 141.69, "taker_buy_quote": 10177.63953 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 71.76, "high": 72.64, "low": 71.74, "close": 72.58, "volume": 526.557, "close_time": 1767743999999, "quote_volume": 37983.06396, "trades": 673, "taker_buy_base": 322.902, "taker_buy_quote": 23308.12974 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 72.57, "high": 72.57, "low": 70.95, "close": 70.99, "volume": 1902.51, "close_time": 1767747599999, "quote_volume": 136450.86821, "trades": 1726, "taker_buy_base": 754.2, "taker_buy_quote": 54167.91399 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 70.98, "high": 71.22, "low": 70.26, "close": 70.52, "volume": 1296.525, "close_time": 1767751199999, "quote_volume": 91679.5485, "trades": 1339, "taker_buy_base": 671.137, "taker_buy_quote": 47464.95144 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 70.5, "high": 70.75, "low": 69.8, "close": 70.63, "volume": 612.157, "close_time": 1767754799999, "quote_volume": 42931.90679, "trades": 941, "taker_buy_base": 292.039, "taker_buy_quote": 20504.28348 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 70.58, "high": 70.99, "low": 70.15, "close": 70.24, "volume": 626.872, "close_time": 1767758399999, "quote_volume": 44198.57661, "trades": 712, "taker_buy_base": 261.96, "taker_buy_quote": 18490.24374 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 70.25, "high": 70.81, "low": 70.06, "close": 70.24, "volume": 371.87, "close_time": 1767761999999, "quote_volume": 26185.60744, "trades": 719, "taker_buy_base": 236.663, "taker_buy_quote": 16665.47149 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 70.25, "high": 70.56, "low": 69.88, "close": 70.0, "volume": 537.153, "close_time": 1767765599999, "quote_volume": 37647.79927, "trades": 671, "taker_buy_base": 181.947, "taker_buy_quote": 12757.46269 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 69.99, "high": 70.31, "low": 69.61, "close": 70.12, "volume": 591.403, "close_time": 1767769199999, "quote_volume": 41341.86058, "trades": 765, "taker_buy_base": 322.259, "taker_buy_quote": 22528.73853 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 70.14, "high": 70.91, "low": 70.14, "close": 70.84, "volume": 583.159, "close_time": 1767772799999, "quote_volume": 41204.47445, "trades": 580, "taker_buy_base": 291.46, "taker_buy_quote": 20586.42112 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 70.86, "high": 71.35, "low": 70.66, "close": 71.15, "volume": 774.73, "close_time": 1767776399999, "quote_volume": 55085.60726, "trades": 810, "taker_buy_base": 254.529, "taker_buy_quote": 18090.17692 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 71.15, "high": 71.16, "low": 68.3, "close": 68.65, "volume": 1718.703, "close_time": 1767779999999, "quote_volume": 119362.49334, "trades": 1529, "taker_buy_base": 525.917, "taker_buy_quote": 36562.82695 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 68.6, "high": 70.34, "low": 68.3, "close": 69.85, "volume": 2094.54, "close_time": 1767783599999, "quote_volume": 145439.42095, "trades": 2062, "taker_buy_base": 1050.25, "taker_buy_quote": 73021.05688 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 69.85, "high": 70.25, "low": 68.65, "close": 69.21, "volume": 2374.276, "close_time": 1767787199999, "quote_volume": 164792.08652, "trades": 1994, "taker_buy_base": 1149.844, "taker_buy_quote": 79704.94427 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 69.25, "high": 69.45, "low": 68.1, "close": 68.41, "volume": 920.245, "close_time": 1767790799999, "quote_volume": 63392.06637, "trades": 1162, "taker_buy_base": 625.101, "taker_buy_quote": 43110.4288 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 68.46, "high": 68.68, "low": 65.82, "close": 66.17, "volume": 2429.51, "close_time": 1767794399999, "quote_volume": 162790.1485, "trades": 1720, "taker_buy_base": 1060.47, "taker_buy_quote": 71075.70399 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 66.17, "high": 66.21, "low": 64.48, "close": 65.42, "volume": 3060.735, "close_time": 1767797999999, "quote_volume": 199475.82399, "trades": 2161, "taker_buy_base": 1249.747, "taker_buy_quote": 81604.44774 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 65.44, "high": 65.49, "low": 64.11, "close": 64.68, "volume": 1568.829, "close_time": 1767801599999, "quote_volume": 101573.28358, "trades": 1458, "taker_buy_base": 605.154, "taker_buy_quote": 39183.19841 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 64.69, "high": 65.06, "low": 64.25, "close": 64.76, "volume": 1348.262, "close_time": 1767805199999, "quote_volume": 87354.04873, "trades": 1295, "taker_buy_base": 558.106, "taker_buy_quote": 36198.49925 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 64.83, "high": 65.7, "low": 64.73, "close": 64.97, "volume": 1419.163, "close_time": 1767808799999, "quote_volume": 92604.41294, "trades": 1540, "taker_buy_base": 500.626, "taker_buy_quote": 32644.57063 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 64.98, "high": 65.34, "low": 64.45, "close": 64.64, "volume": 660.513, "close_time": 1767812399999, "quote_volume": 42860.13853, "trades": 819, "taker_buy_base": 307.477, "taker_buy_quote": 19969.51202 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 64.64, "high": 64.74, "low": 62.65, "close": 64.53, "volume": 1415.581, "close_time": 1767815999999, "quote_volume": 90018.22927, "trades": 1294, "taker_buy_base": 548.772, "taker_buy_quote": 34969.60432 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 64.58, "high": 64.82, "low": 63.9, "close": 64.07, "volume": 557.063, "close_time": 1767819599999, "quote_volume": 35810.98901, "trades": 720, "taker_buy_base": 185.38, "taker_buy_quote": 11934.48136 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 64.03, "high": 64.24, "low": 63.78, "close": 63.79, "volume": 262.517, "close_time": 1767823199999, "quote_volume": 16806.94352, "trades": 473, "taker_buy_base": 120.91, "taker_buy_quote": 7741.68735 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 63.78, "high": 64.16, "low": 63.17, "close": 63.48, "volume": 416.289, "close_time": 1767826799999, "quote_volume": 26436.65183, "trades": 350, "taker_buy_base": 241.165, "taker_buy_quote": 15307.38591 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 63.47, "high": 63.73, "low": 62.7, "close": 63.36, "volume": 720.501, "close_time": 1767830399999, "quote_volume": 45526.80659, "trades": 783, "taker_buy_base": 290.461, "taker_buy_quote": 18380.3636 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 63.33, "high": 63.95, "low": 62.61, "close": 63.86, "volume": 1180.272, "close_time": 1767833999999, "quote_volume": 74649.31767, "trades": 1189, "taker_buy_base": 567.077, "taker_buy_quote": 35815.40593 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 63.87, "high": 64.29, "low": 63.66, "close": 63.76, "volume": 886.471, "close_time": 1767837599999, "quote_volume": 56662.90959, "trades": 948, "taker_buy_base": 552.07, "taker_buy_quote": 35323.69014 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 63.78, "high": 63.93, "low": 62.81, "close": 62.9, "volume": 300.814, "close_time": 1767841199999, "quote_volume": 19090.62081, "trades": 558, "taker_buy_base": 138.483, "taker_buy_quote": 8765.16301 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 62.9, "high": 63.62, "low": 59.77, "close": 59.98, "volume": 2333.383, "close_time": 1767844799999, "quote_volume": 142758.71698, "trades": 1810, "taker_buy_base": 858.911, "taker_buy_quote": 52585.35353 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 59.94, "high": 61.6, "low": 59.52, "close": 61.25, "volume": 1176.376, "close_time": 1767848399999, "quote_volume": 71108.64435, "trades": 1351, "taker_buy_base": 695.952, "taker_buy_quote": 42149.48653 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 61.26, "high": 61.7, "low": 60.78, "close": 61.17, "volume": 1279.579, "close_time": 1767851999999, "quote_volume": 78319.78611, "trades": 1283, "taker_buy_base": 425.66, "taker_buy_quote": 26055.14463 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 61.16, "high": 61.37, "low": 60.34, "close": 60.37, "volume": 1290.807, "close_time": 1767855599999, "quote_volume": 78629.47099, "trades": 1393, "taker_buy_base": 548.198, "taker_buy_quote": 33357.63297 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 60.42, "high": 61.59, "low": 60.08, "close": 61.42, "volume": 868.732, "close_time": 1767859199999, "quote_volume": 52846.64908, "trades": 952, "taker_buy_base": 443.278, "taker_buy_quote": 26963.12571 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 61.35, "high": 61.54, "low": 59.82, "close": 59.97, "volume": 787.648, "close_time": 1767862799999, "quote_volume": 47918.5506, "trades": 965, "taker_buy_base": 397.587, "taker_buy_quote": 24164.39845 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 60.02, "high": 60.4, "low": 59.73, "close": 60.16, "volume": 1180.528, "close_time": 1767866399999, "quote_volume": 70955.20507, "trades": 1386, "taker_buy_base": 702.83, "taker_buy_quote": 42220.58538 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 60.06, "high": 60.6, "low": 58.67, "close": 60.33, "volume": 943.261, "close_time": 1767869999999, "quote_volume": 56206.52063, "trades": 1007, "taker_buy_base": 288.565, "taker_buy_quote": 17225.79854 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 60.38, "high": 60.93, "low": 59.94, "close": 60.84, "volume": 695.835, "close_time": 1767873599999, "quote_volume": 42023.34254, "trades": 902, "taker_buy_base": 381.254, "taker_buy_quote": 23034.58194 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 60.81, "high": 61.12, "low": 60.36, "close": 60.43, "volume": 1023.87, "close_time": 1767877199999, "quote_volume": 62153.51836, "trades": 1052, "taker_buy_base": 536.245, "taker_buy_quote": 32545.90939 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 60.5, "high": 61.22, "low": 60.5, "close": 61.12, "volume": 768.771, "close_time": 1767880799999, "quote_volume": 46875.13939, "trades": 757, "taker_buy_base": 504.177, "taker_buy_quote": 30748.11794 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 61.1, "high": 62.91, "low": 60.78, "close": 62.37, "volume": 1865.427, "close_time": 1767884399999, "quote_volume": 115546.56443, "trades": 2007, "taker_buy_base": 948.241, "taker_buy_quote": 58822.61031 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 62.31, "high": 65.38, "low": 61.83, "close": 63.98, "volume": 10939.677, "close_time": 1767887999999, "quote_volume": 704550.57224, "trades": 6474, "taker_buy_base": 2820.718, "taker_buy_quote": 181033.23234 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 63.98, "high": 64.36, "low": 62.74, "close": 63.19, "volume": 1125.941, "close_time": 1767891599999, "quote_volume": 71311.2626, "trades": 1247, "taker_buy_base": 310.557, "taker_buy_quote": 19676.96633 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 63.2, "high": 63.48, "low": 62.83, "close": 63.37, "volume": 681.119, "close_time": 1767895199999, "quote_volume": 43000.07043, "trades": 824, "taker_buy_base": 448.361, "taker_buy_quote": 28315.28756 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 63.26, "high": 63.42, "low": 62.65, "close": 63.07, "volume": 948.751, "close_time": 1767898799999, "quote_volume": 59724.67762, "trades": 1042, "taker_buy_base": 628.609, "taker_buy_quote": 39582.1926 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 63.05, "high": 63.31, "low": 62.35, "close": 62.5, "volume": 577.303, "close_time": 1767902399999, "quote_volume": 36286.37108, "trades": 711, "taker_buy_base": 154.445, "taker_buy_quote": 9693.7967 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 62.46, "high": 62.85, "low": 62.1, "close": 62.85, "volume": 434.01, "close_time": 1767905999999, "quote_volume": 27098.07519, "trades": 609, "taker_buy_base": 261.192, "taker_buy_quote": 16314.04861 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 62.81, "high": 63.7, "low": 62.66, "close": 63.5, "volume": 746.811, "close_time": 1767909599999, "quote_volume": 47175.0257, "trades": 736, "taker_buy_base": 410.159, "taker_buy_quote": 25947.55571 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 63.44, "high": 63.58, "low": 63.07, "close": 63.25, "volume": 329.723, "close_time": 1767913199999, "quote_volume": 20877.61084, "trades": 327, "taker_buy_base": 179.638, "taker_buy_quote": 11377.30414 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 63.31, "high": 63.54, "low": 63.16, "close": 63.44, "volume": 229.71, "close_time": 1767916799999, "quote_volume": 14561.28106, "trades": 281, "taker_buy_base": 95.332, "taker_buy_quote": 6045.78075 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 63.37, "high": 64.26, "low": 63.37, "close": 64.2, "volume": 300.626, "close_time": 1767920399999, "quote_volume": 19168.46506, "trades": 715, "taker_buy_base": 126.264, "taker_buy_quote": 8061.87468 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 64.21, "high": 64.83, "low": 63.43, "close": 63.92, "volume": 660.453, "close_time": 1767923999999, "quote_volume": 42365.09636, "trades": 902, "taker_buy_base": 320.144, "taker_buy_quote": 20546.94748 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 63.91, "high": 65.07, "low": 63.9, "close": 64.71, "volume": 982.493, "close_time": 1767927599999, "quote_volume": 63463.64444, "trades": 1335, "taker_buy_base": 666.895, "taker_buy_quote": 43135.14258 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 64.72, "high": 66.16, "low": 64.61, "close": 65.48, "volume": 1212.344, "close_time": 1767931199999, "quote_volume": 79437.29447, "trades": 1541, "taker_buy_base": 589.81, "taker_buy_quote": 38654.9686 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 65.49, "high": 65.79, "low": 64.9, "close": 65.04, "volume": 659.715, "close_time": 1767934799999, "quote_volume": 43084.1147, "trades": 1176, "taker_buy_base": 251.825, "taker_buy_quote": 16444.74961 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 65.06, "high": 65.32, "low": 64.45, "close": 64.96, "volume": 584.007, "close_time": 1767938399999, "quote_volume": 37916.97556, "trades": 929, "taker_buy_base": 240.607, "taker_buy_quote": 15632.39733 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 64.96, "high": 65.13, "low": 64.34, "close": 64.35, "volume": 474.218, "close_time": 1767941999999, "quote_volume": 30616.00859, "trades": 579, "taker_buy_base": 115.97, "taker_buy_quote": 7499.57138 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 64.35, "high": 64.65, "low": 63.93, "close": 64.0, "volume": 851.933, "close_time": 1767945599999, "quote_volume": 54722.48895, "trades": 866, "taker_buy_base": 338.559, "taker_buy_quote": 21751.95345 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 64.06, "high": 64.08, "low": 62.25, "close": 62.69, "volume": 2077.329, "close_time": 1767949199999, "quote_volume": 130949.52633, "trades": 2111, "taker_buy_base": 814.295, "taker_buy_quote": 51291.63587 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 62.73, "high": 63.45, "low": 62.67, "close": 62.78, "volume": 539.612, "close_time": 1767952799999, "quote_volume": 34016.03323, "trades": 848, "taker_buy_base": 199.514, "taker_buy_quote": 12583.66343 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 62.79, "high": 62.98, "low": 62.48, "close": 62.82, "volume": 398.923, "close_time": 1767956399999, "quote_volume": 25026.21924, "trades": 581, "taker_buy_base": 185.059, "taker_buy_quote": 11619.97261 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 62.84, "high": 63.1, "low": 62.65, "close": 62.73, "volume": 952.114, "close_time": 1767959999999, "quote_volume": 59857.32018, "trades": 871, "taker_buy_base": 403.378, "taker_buy_quote": 25360.61705 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 62.74, "high": 62.85, "low": 62.16, "close": 62.39, "volume": 461.178, "close_time": 1767963599999, "quote_volume": 28784.16306, "trades": 615, "taker_buy_base": 281.271, "taker_buy_quote": 17544.68966 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 62.42, "high": 63.3, "low": 62.35, "close": 62.67, "volume": 749.102, "close_time": 1767967199999, "quote_volume": 47089.29893, "trades": 751, "taker_buy_base": 519.878, "taker_buy_quote": 32683.91435 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 62.69, "high": 62.69, "low": 61.67, "close": 62.19, "volume": 849.941, "close_time": 1767970799999, "quote_volume": 52761.82099, "trades": 1095, "taker_buy_base": 280.486, "taker_buy_quote": 17429.05558 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 62.21, "high": 63.62, "low": 61.54, "close": 62.22, "volume": 1719.009, "close_time": 1767974399999, "quote_volume": 107653.8265, "trades": 1723, "taker_buy_base": 695.829, "taker_buy_quote": 43595.8543 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 62.24, "high": 62.86, "low": 62.2, "close": 62.77, "volume": 704.424, "close_time": 1767977999999, "quote_volume": 44018.5527, "trades": 793, "taker_buy_base": 309.07, "taker_buy_quote": 19333.25758 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 62.78, "high": 63.09, "low": 62.02, "close": 62.9, "volume": 499.071, "close_time": 1767981599999, "quote_volume": 31206.00023, "trades": 678, "taker_buy_base": 210.525, "taker_buy_quote": 13169.23455 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 62.9, "high": 63.2, "low": 62.06, "close": 62.67, "volume": 829.37, "close_time": 1767985199999, "quote_volume": 51825.98252, "trades": 755, "taker_buy_base": 334.426, "taker_buy_quote": 20964.66004 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 62.64, "high": 62.77, "low": 62.08, "close": 62.54, "volume": 1051.44, "close_time": 1767988799999, "quote_volume": 65524.45009, "trades": 1072, "taker_buy_base": 600.386, "taker_buy_quote": 37444.08149 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 62.53, "high": 62.86, "low": 62.27, "close": 62.31, "volume": 745.164, "close_time": 1767992399999, "quote_volume": 46653.80833, "trades": 785, "taker_buy_base": 349.436, "taker_buy_quote": 21883.64372 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 62.34, "high": 62.91, "low": 62.19, "close": 62.8, "volume": 351.037, "close_time": 1767995999999, "quote_volume": 21984.59151, "trades": 527, "taker_buy_base": 252.862, "taker_buy_quote": 15840.32395 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 62.75, "high": 63.1, "low": 62.56, "close": 63.02, "volume": 547.228, "close_time": 1767999599999, "quote_volume": 34409.87606, "trades": 443, "taker_buy_base": 301.639, "taker_buy_quote": 19010.15671 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 63.01, "high": 63.26, "low": 62.74, "close": 62.87, "volume": 529.289, "close_time": 1768003199999, "quote_volume": 33335.16182, "trades": 540, "taker_buy_base": 105.507, "taker_buy_quote": 6644.04327 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 62.85, "high": 63.07, "low": 62.55, "close": 62.83, "volume": 407.096, "close_time": 1768006799999, "quote_volume": 25520.66165, "trades": 550, "taker_buy_base": 108.892, "taker_buy_quote": 6829.32939 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 62.83, "high": 63.16, "low": 62.33, "close": 62.87, "volume": 455.977, "close_time": 1768010399999, "quote_volume": 28690.04781, "trades": 587, "taker_buy_base": 227.101, "taker_buy_quote": 14302.87365 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 62.89, "high": 63.03, "low": 62.0, "close": 62.44, "volume": 990.244, "close_time": 1768013999999, "quote_volume": 61942.29583, "trades": 744, "taker_buy_base": 441.836, "taker_buy_quote": 27624.04831 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 62.44, "high": 62.72, "low": 62.19, "close": 62.47, "volume": 181.778, "close_time": 1768017599999, "quote_volume": 11345.65553, "trades": 467, "taker_buy_base": 85.443, "taker_buy_quote": 5335.50485 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 62.45, "high": 62.6, "low": 61.76, "close": 61.9, "volume": 621.365, "close_time": 1768021199999, "quote_volume": 38495.46967, "trades": 815, "taker_buy_base": 301.993, "taker_buy_quote": 18712.93968 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 61.92, "high": 62.2, "low": 61.56, "close": 61.87, "volume": 431.879, "close_time": 1768024799999, "quote_volume": 26699.49331, "trades": 493, "taker_buy_base": 203.44, "taker_buy_quote": 12573.3328 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 61.88, "high": 62.18, "low": 61.65, "close": 62.03, "volume": 392.137, "close_time": 1768028399999, "quote_volume": 24272.95488, "trades": 481, "taker_buy_base": 156.016, "taker_buy_quote": 9663.09097 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 62.01, "high": 62.25, "low": 61.83, "close": 62.19, "volume": 323.31, "close_time": 1768031999999, "quote_volume": 20069.34856, "trades": 447, "taker_buy_base": 109.523, "taker_buy_quote": 6799.59049 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 62.2, "high": 62.24, "low": 61.87, "close": 61.94, "volume": 175.133, "close_time": 1768035599999, "quote_volume": 10866.15681, "trades": 285, "taker_buy_base": 73.933, "taker_buy_quote": 4586.46138 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 61.92, "high": 62.66, "low": 61.8, "close": 62.51, "volume": 591.575, "close_time": 1768039199999, "quote_volume": 36851.70653, "trades": 618, "taker_buy_base": 285.517, "taker_buy_quote": 17787.47558 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 62.48, "high": 62.65, "low": 62.34, "close": 62.62, "volume": 485.106, "close_time": 1768042799999, "quote_volume": 30297.21176, "trades": 536, "taker_buy_base": 230.936, "taker_buy_quote": 14429.0046 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 62.62, "high": 62.63, "low": 62.18, "close": 62.59, "volume": 283.501, "close_time": 1768046399999, "quote_volume": 17698.26157, "trades": 463, "taker_buy_base": 192.541, "taker_buy_quote": 12021.77798 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 62.59, "high": 63.22, "low": 62.52, "close": 63.05, "volume": 611.855, "close_time": 1768049999999, "quote_volume": 38501.53565, "trades": 705, "taker_buy_base": 335.773, "taker_buy_quote": 21125.7829 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 63.07, "high": 63.5, "low": 62.93, "close": 62.95, "volume": 681.042, "close_time": 1768053599999, "quote_volume": 43054.67784, "trades": 632, "taker_buy_base": 305.563, "taker_buy_quote": 19331.74534 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 63.0, "high": 64.0, "low": 62.73, "close": 63.91, "volume": 1002.958, "close_time": 1768057199999, "quote_volume": 63496.26379, "trades": 946, "taker_buy_base": 483.492, "taker_buy_quote": 30654.62692 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 63.89, "high": 66.2, "low": 63.72, "close": 65.45, "volume": 3471.006, "close_time": 1768060799999, "quote_volume": 224874.35307, "trades": 3486, "taker_buy_base": 2068.981, "taker_buy_quote": 134169.81432 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 65.47, "high": 65.85, "low": 64.35, "close": 65.58, "volume": 1652.207, "close_time": 1768064399999, "quote_volume": 107510.31025, "trades": 1784, "taker_buy_base": 878.843, "taker_buy_quote": 57158.72179 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 65.62, "high": 68.07, "low": 64.3, "close": 64.55, "volume": 4521.186, "close_time": 1768067999999, "quote_volume": 298694.70151, "trades": 3437, "taker_buy_base": 2313.176, "taker_buy_quote": 153020.40964 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 64.56, "high": 65.62, "low": 64.22, "close": 65.54, "volume": 1042.646, "close_time": 1768071599999, "quote_volume": 67751.74803, "trades": 1021, "taker_buy_base": 504.835, "taker_buy_quote": 32780.43196 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 65.57, "high": 66.02, "low": 65.36, "close": 65.72, "volume": 754.523, "close_time": 1768075199999, "quote_volume": 49538.91763, "trades": 699, "taker_buy_base": 378.2, "taker_buy_quote": 24841.64874 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 65.79, "high": 66.04, "low": 64.15, "close": 64.59, "volume": 2501.354, "close_time": 1768078799999, "quote_volume": 162185.02622, "trades": 1740, "taker_buy_base": 698.956, "taker_buy_quote": 45379.1609 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 64.58, "high": 64.7, "low": 64.21, "close": 64.22, "volume": 739.917, "close_time": 1768082399999, "quote_volume": 47703.10101, "trades": 741, "taker_buy_base": 410.282, "taker_buy_quote": 26463.77149 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 64.21, "high": 64.21, "low": 63.02, "close": 63.04, "volume": 1874.417, "close_time": 1768085999999, "quote_volume": 119592.00071, "trades": 875, "taker_buy_base": 622.66, "taker_buy_quote": 39790.47841 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 63.02, "high": 63.76, "low": 63.02, "close": 63.6, "volume": 316.313, "close_time": 1768089599999, "quote_volume": 20090.85262, "trades": 469, "taker_buy_base": 179.939, "taker_buy_quote": 11423.09955 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 63.55, "high": 65.97, "low": 63.19, "close": 64.18, "volume": 2690.391, "close_time": 1768093199999, "quote_volume": 174128.06422, "trades": 2311, "taker_buy_base": 1617.1, "taker_buy_quote": 104624.99405 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 64.18, "high": 65.22, "low": 64.16, "close": 65.09, "volume": 515.284, "close_time": 1768096799999, "quote_volume": 33380.21605, "trades": 923, "taker_buy_base": 364.885, "taker_buy_quote": 23648.40214 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 65.09, "high": 66.92, "low": 65.01, "close": 66.5, "volume": 1803.541, "close_time": 1768100399999, "quote_volume": 118983.36705, "trades": 1970, "taker_buy_base": 999.032, "taker_buy_quote": 65884.20157 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 66.52, "high": 67.0, "low": 64.86, "close": 65.01, "volume": 1721.725, "close_time": 1768103999999, "quote_volume": 113589.19426, "trades": 1883, "taker_buy_base": 625.359, "taker_buy_quote": 41339.82213 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 65.08, "high": 65.26, "low": 64.53, "close": 64.7, "volume": 1500.698, "close_time": 1768107599999, "quote_volume": 97332.48437, "trades": 1390, "taker_buy_base": 743.565, "taker_buy_quote": 48283.55152 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 64.7, "high": 65.9, "low": 64.65, "close": 65.4, "volume": 1422.648, "close_time": 1768111199999, "quote_volume": 93041.38588, "trades": 1019, "taker_buy_base": 793.792, "taker_buy_quote": 51961.24204 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 65.36, "high": 65.36, "low": 63.4, "close": 64.01, "volume": 2005.425, "close_time": 1768114799999, "quote_volume": 128695.32277, "trades": 1784, "taker_buy_base": 565.24, "taker_buy_quote": 36176.61431 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 64.02, "high": 64.11, "low": 63.7, "close": 64.02, "volume": 388.583, "close_time": 1768118399999, "quote_volume": 24824.82475, "trades": 478, "taker_buy_base": 277.41, "taker_buy_quote": 17715.75554 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 64.03, "high": 64.56, "low": 64.02, "close": 64.52, "volume": 897.198, "close_time": 1768121999999, "quote_volume": 57695.10596, "trades": 850, "taker_buy_base": 526.735, "taker_buy_quote": 33905.12767 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 64.52, "high": 65.04, "low": 64.48, "close": 64.95, "volume": 856.325, "close_time": 1768125599999, "quote_volume": 55480.59739, "trades": 1139, "taker_buy_base": 343.902, "taker_buy_quote": 22276.24919 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 64.93, "high": 65.26, "low": 64.76, "close": 64.94, "volume": 699.401, "close_time": 1768129199999, "quote_volume": 45414.91766, "trades": 806, "taker_buy_base": 269.091, "taker_buy_quote": 17486.53203 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 64.96, "high": 65.19, "low": 64.53, "close": 65.01, "volume": 892.081, "close_time": 1768132799999, "quote_volume": 57820.90048, "trades": 920, "taker_buy_base": 330.292, "taker_buy_quote": 21420.23624 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 65.0, "high": 65.5, "low": 64.75, "close": 64.96, "volume": 738.149, "close_time": 1768136399999, "quote_volume": 48045.66717, "trades": 937, "taker_buy_base": 314.845, "taker_buy_quote": 20508.4059 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 64.98, "high": 65.17, "low": 64.24, "close": 64.3, "volume": 1010.599, "close_time": 1768139999999, "quote_volume": 65431.56696, "trades": 912, "taker_buy_base": 327.589, "taker_buy_quote": 21207.78249 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 64.32, "high": 64.7, "low": 64.01, "close": 64.49, "volume": 899.742, "close_time": 1768143599999, "quote_volume": 57934.88191, "trades": 1069, "taker_buy_base": 427.853, "taker_buy_quote": 27567.74798 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 64.46, "high": 64.47, "low": 63.22, "close": 63.64, "volume": 819.797, "close_time": 1768147199999, "quote_volume": 52245.13937, "trades": 1112, "taker_buy_base": 288.796, "taker_buy_quote": 18388.22076 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 63.65, "high": 64.04, "low": 63.25, "close": 63.51, "volume": 928.649, "close_time": 1768150799999, "quote_volume": 59079.35726, "trades": 1050, "taker_buy_base": 444.963, "taker_buy_quote": 28315.59484 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 63.52, "high": 63.75, "low": 63.03, "close": 63.52, "volume": 451.4, "close_time": 1768154399999, "quote_volume": 28603.87048, "trades": 659, "taker_buy_base": 190.555, "taker_buy_quote": 12074.40805 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 63.53, "high": 63.64, "low": 63.2, "close": 63.57, "volume": 499.247, "close_time": 1768157999999, "quote_volume": 31644.64127, "trades": 633, "taker_buy_base": 222.526, "taker_buy_quote": 14115.1881 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 63.58, "high": 63.72, "low": 63.08, "close": 63.19, "volume": 578.87, "close_time": 1768161599999, "quote_volume": 36630.49978, "trades": 749, "taker_buy_base": 206.893, "taker_buy_quote": 13092.49475 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 63.14, "high": 63.15, "low": 61.66, "close": 62.42, "volume": 2461.815, "close_time": 1768165199999, "quote_volume": 153533.56942, "trades": 1777, "taker_buy_base": 1078.485, "taker_buy_quote": 67322.82309 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 62.41, "high": 62.58, "low": 61.92, "close": 62.56, "volume": 268.366, "close_time": 1768168799999, "quote_volume": 16677.63827, "trades": 408, "taker_buy_base": 157.507, "taker_buy_quote": 9794.14026 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 62.51, "high": 62.51, "low": 61.16, "close": 61.44, "volume": 746.268, "close_time": 1768172399999, "quote_volume": 45933.35705, "trades": 640, "taker_buy_base": 179.226, "taker_buy_quote": 11047.22909 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 61.48, "high": 62.32, "low": 61.05, "close": 62.25, "volume": 562.014, "close_time": 1768175999999, "quote_volume": 34703.79934, "trades": 1295, "taker_buy_base": 280.842, "taker_buy_quote": 17376.28328 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 62.26, "high": 62.7, "low": 61.5, "close": 62.19, "volume": 820.901, "close_time": 1768179599999, "quote_volume": 50937.58674, "trades": 1058, "taker_buy_base": 305.264, "taker_buy_quote": 18995.70394 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 62.2, "high": 63.08, "low": 62.12, "close": 62.56, "volume": 512.321, "close_time": 1768183199999, "quote_volume": 32133.96637, "trades": 997, "taker_buy_base": 236.123, "taker_buy_quote": 14823.36497 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 62.57, "high": 63.22, "low": 62.38, "close": 63.01, "volume": 939.691, "close_time": 1768186799999, "quote_volume": 58923.98474, "trades": 1009, "taker_buy_base": 311.797, "taker_buy_quote": 19553.90193 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 63.02, "high": 63.31, "low": 62.39, "close": 62.42, "volume": 650.756, "close_time": 1768190399999, "quote_volume": 40965.87893, "trades": 931, "taker_buy_base": 257.254, "taker_buy_quote": 16215.36997 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 62.42, "high": 63.38, "low": 62.2, "close": 63.24, "volume": 648.394, "close_time": 1768193999999, "quote_volume": 40764.43607, "trades": 800, "taker_buy_base": 329.186, "taker_buy_quote": 20714.94685 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 63.24, "high": 63.52, "low": 63.0, "close": 63.14, "volume": 320.542, "close_time": 1768197599999, "quote_volume": 20265.57981, "trades": 461, "taker_buy_base": 119.815, "taker_buy_quote": 7577.22435 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 63.12, "high": 63.23, "low": 62.59, "close": 62.69, "volume": 400.301, "close_time": 1768201199999, "quote_volume": 25181.98622, "trades": 559, "taker_buy_base": 180.837, "taker_buy_quote": 11386.85923 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 62.75, "high": 63.22, "low": 62.14, "close": 62.41, "volume": 810.56, "close_time": 1768204799999, "quote_volume": 50734.86029, "trades": 794, "taker_buy_base": 319.616, "taker_buy_quote": 20023.10342 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 62.49, "high": 62.72, "low": 61.53, "close": 62.22, "volume": 484.723, "close_time": 1768208399999, "quote_volume": 30090.87308, "trades": 558, "taker_buy_base": 233.121, "taker_buy_quote": 14473.72575 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 62.12, "high": 62.72, "low": 61.92, "close": 62.35, "volume": 536.791, "close_time": 1768211999999, "quote_volume": 33491.59252, "trades": 720, "taker_buy_base": 173.224, "taker_buy_quote": 10816.41804 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 62.35, "high": 62.53, "low": 61.74, "close": 61.88, "volume": 986.218, "close_time": 1768215599999, "quote_volume": 61251.67613, "trades": 837, "taker_buy_base": 439.189, "taker_buy_quote": 27296.77124 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 61.88, "high": 62.69, "low": 61.88, "close": 62.45, "volume": 369.471, "close_time": 1768219199999, "quote_volume": 23050.45663, "trades": 475, "taker_buy_base": 194.307, "taker_buy_quote": 12112.53618 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 62.44, "high": 62.85, "low": 62.28, "close": 62.61, "volume": 500.402, "close_time": 1768222799999, "quote_volume": 31284.86946, "trades": 499, "taker_buy_base": 116.001, "taker_buy_quote": 7246.8788 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 62.54, "high": 62.58, "low": 60.95, "close": 61.11, "volume": 2286.845, "close_time": 1768226399999, "quote_volume": 140725.06418, "trades": 1471, "taker_buy_base": 790.274, "taker_buy_quote": 48678.89752 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 61.11, "high": 62.02, "low": 60.63, "close": 61.65, "volume": 1504.076, "close_time": 1768229999999, "quote_volume": 92250.23634, "trades": 1357, "taker_buy_base": 744.235, "taker_buy_quote": 45673.03649 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 61.66, "high": 62.13, "low": 61.5, "close": 61.94, "volume": 965.613, "close_time": 1768233599999, "quote_volume": 59758.80848, "trades": 1090, "taker_buy_base": 612.686, "taker_buy_quote": 37936.55076 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 61.94, "high": 62.39, "low": 61.56, "close": 61.8, "volume": 640.487, "close_time": 1768237199999, "quote_volume": 39619.63599, "trades": 935, "taker_buy_base": 195.822, "taker_buy_quote": 12117.09229 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 61.85, "high": 61.91, "low": 60.67, "close": 61.12, "volume": 647.068, "close_time": 1768240799999, "quote_volume": 39647.45113, "trades": 769, "taker_buy_base": 264.611, "taker_buy_quote": 16203.82665 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 61.12, "high": 61.7, "low": 61.0, "close": 61.47, "volume": 473.051, "close_time": 1768244399999, "quote_volume": 29020.63716, "trades": 659, "taker_buy_base": 327.286, "taker_buy_quote": 20089.48513 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 61.47, "high": 62.0, "low": 61.22, "close": 61.91, "volume": 376.018, "close_time": 1768247999999, "quote_volume": 23209.86821, "trades": 447, "taker_buy_base": 224.739, "taker_buy_quote": 13874.3682 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 61.9, "high": 62.07, "low": 60.0, "close": 60.42, "volume": 1237.094, "close_time": 1768251599999, "quote_volume": 75178.22264, "trades": 1200, "taker_buy_base": 452.808, "taker_buy_quote": 27506.95646 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 60.45, "high": 60.47, "low": 59.34, "close": 59.69, "volume": 724.862, "close_time": 1768255199999, "quote_volume": 43488.28759, "trades": 788, "taker_buy_base": 253.256, "taker_buy_quote": 15221.10614 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 59.74, "high": 60.27, "low": 59.56, "close": 60.22, "volume": 299.2, "close_time": 1768258799999, "quote_volume": 17925.03901, "trades": 401, "taker_buy_base": 146.539, "taker_buy_quote": 8778.3298 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 60.23, "high": 60.26, "low": 59.86, "close": 60.07, "volume": 114.063, "close_time": 1768262399999, "quote_volume": 6843.92605, "trades": 268, "taker_buy_base": 52.812, "taker_buy_quote": 3169.67294 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 60.06, "high": 60.91, "low": 59.99, "close": 60.83, "volume": 560.084, "close_time": 1768265999999, "quote_volume": 33786.27576, "trades": 746, "taker_buy_base": 181.627, "taker_buy_quote": 10977.94044 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 60.82, "high": 61.08, "low": 60.36, "close": 60.64, "volume": 440.158, "close_time": 1768269599999, "quote_volume": 26760.86185, "trades": 647, "taker_buy_base": 184.909, "taker_buy_quote": 11241.08665 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 60.63, "high": 61.06, "low": 60.37, "close": 60.43, "volume": 579.893, "close_time": 1768273199999, "quote_volume": 35165.14554, "trades": 631, "taker_buy_base": 277.542, "taker_buy_quote": 16862.72699 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 60.41, "high": 60.69, "low": 60.21, "close": 60.45, "volume": 257.328, "close_time": 1768276799999, "quote_volume": 15554.44421, "trades": 513, "taker_buy_base": 163.401, "taker_buy_quote": 9878.25327 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 60.44, "high": 60.89, "low": 60.32, "close": 60.89, "volume": 356.771, "close_time": 1768280399999, "quote_volume": 21619.9053, "trades": 431, "taker_buy_base": 202.911, "taker_buy_quote": 12302.59804 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 60.9, "high": 61.65, "low": 60.9, "close": 61.28, "volume": 315.567, "close_time": 1768283999999, "quote_volume": 19330.32865, "trades": 483, "taker_buy_base": 133.251, "taker_buy_quote": 8160.25925 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 61.29, "high": 63.8, "low": 61.21, "close": 62.24, "volume": 4057.252, "close_time": 1768287599999, "quote_volume": 253859.96153, "trades": 2526, "taker_buy_base": 2105.35, "taker_buy_quote": 131597.82994 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 62.23, "high": 62.23, "low": 61.44, "close": 61.79, "volume": 1296.345, "close_time": 1768291199999, "quote_volume": 79952.08555, "trades": 1002, "taker_buy_base": 795.32, "taker_buy_quote": 49039.41137 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 61.83, "high": 62.31, "low": 61.83, "close": 62.05, "volume": 1686.338, "close_time": 1768294799999, "quote_volume": 104698.42888, "trades": 657, "taker_buy_base": 772.901, "taker_buy_quote": 47950.57242 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 62.06, "high": 62.29, "low": 61.69, "close": 62.1, "volume": 980.451, "close_time": 1768298399999, "quote_volume": 60795.5782, "trades": 979, "taker_buy_base": 370.625, "taker_buy_quote": 23007.5858 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 62.1, "high": 62.54, "low": 62.04, "close": 62.44, "volume": 677.435, "close_time": 1768301999999, "quote_volume": 42210.66577, "trades": 847, "taker_buy_base": 413.18, "taker_buy_quote": 25744.96199 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 62.41, "high": 62.58, "low": 61.9, "close": 62.41, "volume": 585.455, "close_time": 1768305599999, "quote_volume": 36466.42071, "trades": 793, "taker_buy_base": 158.962, "taker_buy_quote": 9904.0051 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 62.42, "high": 62.94, "low": 61.68, "close": 61.81, "volume": 2323.83, "close_time": 1768309199999, "quote_volume": 144621.31856, "trades": 1516, "taker_buy_base": 900.193, "taker_buy_quote": 56044.21681 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 61.8, "high": 62.12, "low": 61.15, "close": 61.62, "volume": 1388.534, "close_time": 1768312799999, "quote_volume": 85524.29433, "trades": 1437, "taker_buy_base": 569.932, "taker_buy_quote": 35099.98494 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 61.61, "high": 62.09, "low": 61.41, "close": 61.49, "volume": 1071.023, "close_time": 1768316399999, "quote_volume": 66146.76108, "trades": 1116, "taker_buy_base": 452.844, "taker_buy_quote": 27967.83977 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 61.49, "high": 61.74, "low": 60.84, "close": 61.74, "volume": 1059.646, "close_time": 1768319999999, "quote_volume": 65035.58361, "trades": 1028, "taker_buy_base": 438.494, "taker_buy_quote": 26891.14696 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 61.75, "high": 61.94, "low": 61.0, "close": 61.34, "volume": 2207.222, "close_time": 1768323599999, "quote_volume": 135388.91627, "trades": 1648, "taker_buy_base": 879.062, "taker_buy_quote": 53852.33019 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 61.37, "high": 61.46, "low": 60.97, "close": 61.42, "volume": 837.994, "close_time": 1768327199999, "quote_volume": 51216.07091, "trades": 686, "taker_buy_base": 502.597, "taker_buy_quote": 30705.8548 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 61.35, "high": 62.12, "low": 61.32, "close": 62.12, "volume": 691.954, "close_time": 1768330799999, "quote_volume": 42654.35021, "trades": 813, "taker_buy_base": 429.062, "taker_buy_quote": 26454.33292 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 62.06, "high": 62.51, "low": 61.77, "close": 62.36, "volume": 1171.687, "close_time": 1768334399999, "quote_volume": 72859.3189, "trades": 952, "taker_buy_base": 793.99, "taker_buy_quote": 49387.62764 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 62.33, "high": 62.51, "low": 61.69, "close": 61.92, "volume": 956.118, "close_time": 1768337999999, "quote_volume": 59458.93276, "trades": 965, "taker_buy_base": 399.037, "taker_buy_quote": 24800.4807 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 61.93, "high": 62.2, "low": 61.83, "close": 61.96, "volume": 942.587, "close_time": 1768341599999, "quote_volume": 58462.86788, "trades": 689, "taker_buy_base": 773.904, "taker_buy_quote": 48010.75051 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 62.01, "high": 63.3, "low": 61.65, "close": 63.17, "volume": 2290.51, "close_time": 1768345199999, "quote_volume": 143926.22425, "trades": 941, "taker_buy_base": 1032.795, "taker_buy_quote": 65055.11586 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 63.18, "high": 63.38, "low": 62.64, "close": 62.87, "volume": 1954.491, "close_time": 1768348799999, "quote_volume": 123075.96527, "trades": 1083, "taker_buy_base": 1149.941, "taker_buy_quote": 72439.15039 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 62.86, "high": 64.42, "low": 62.5, "close": 64.33, "volume": 1506.987, "close_time": 1768352399999, "quote_volume": 95508.4267, "trades": 1292, "taker_buy_base": 834.635, "taker_buy_quote": 53003.62606 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 64.3, "high": 64.41, "low": 63.52, "close": 63.89, "volume": 966.494, "close_time": 1768355999999, "quote_volume": 61866.04205, "trades": 1132, "taker_buy_base": 475.599, "taker_buy_quote": 30441.9745 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 63.86, "high": 69.2, "low": 63.86, "close": 66.44, "volume": 7736.224, "close_time": 1768359599999, "quote_volume": 515686.11927, "trades": 5644, "taker_buy_base": 4311.734, "taker_buy_quote": 287558.68717 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 66.44, "high": 68.19, "low": 66.39, "close": 67.98, "volume": 2491.931, "close_time": 1768363199999, "quote_volume": 166832.67263, "trades": 2408, "taker_buy_base": 1322.683, "taker_buy_quote": 88588.28534 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 67.96, "high": 68.12, "low": 65.76, "close": 65.79, "volume": 2240.532, "close_time": 1768366799999, "quote_volume": 149467.73659, "trades": 2064, "taker_buy_base": 864.05, "taker_buy_quote": 57651.0391 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 65.82, "high": 68.04, "low": 65.44, "close": 66.65, "volume": 3591.375, "close_time": 1768370399999, "quote_volume": 238707.41193, "trades": 2644, "taker_buy_base": 2134.519, "taker_buy_quote": 141882.76554 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 66.68, "high": 66.74, "low": 65.08, "close": 66.32, "volume": 1582.7, "close_time": 1768373999999, "quote_volume": 104179.40205, "trades": 1856, "taker_buy_base": 505.637, "taker_buy_quote": 33284.11525 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 66.25, "high": 68.55, "low": 66.19, "close": 67.75, "volume": 4150.277, "close_time": 1768377599999, "quote_volume": 280476.38104, "trades": 3048, "taker_buy_base": 2540.704, "taker_buy_quote": 171904.10244 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 67.72, "high": 69.0, "low": 67.24, "close": 67.81, "volume": 3088.221, "close_time": 1768381199999, "quote_volume": 209993.25976, "trades": 2373, "taker_buy_base": 1342.478, "taker_buy_quote": 91400.05262 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 67.81, "high": 68.88, "low": 67.62, "close": 68.26, "volume": 1922.581, "close_time": 1768384799999, "quote_volume": 131174.55741, "trades": 1976, "taker_buy_base": 897.978, "taker_buy_quote": 61360.24167 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 68.3, "high": 69.28, "low": 67.74, "close": 67.92, "volume": 2737.71, "close_time": 1768388399999, "quote_volume": 187206.80321, "trades": 2167, "taker_buy_base": 1535.319, "taker_buy_quote": 105032.0144 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 67.91, "high": 69.29, "low": 66.38, "close": 68.23, "volume": 4621.125, "close_time": 1768391999999, "quote_volume": 313795.66522, "trades": 3593, "taker_buy_base": 2498.105, "taker_buy_quote": 169621.17564 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 68.25, "high": 68.65, "low": 66.76, "close": 67.06, "volume": 1793.583, "close_time": 1768395599999, "quote_volume": 121313.33309, "trades": 1717, "taker_buy_base": 587.179, "taker_buy_quote": 39804.26606 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 67.02, "high": 67.02, "low": 65.28, "close": 65.5, "volume": 7882.328, "close_time": 1768399199999, "quote_volume": 517888.13442, "trades": 3416, "taker_buy_base": 5963.139, "taker_buy_quote": 391543.11316 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 65.48, "high": 67.28, "low": 65.47, "close": 66.64, "volume": 2795.362, "close_time": 1768402799999, "quote_volume": 186247.06998, "trades": 2263, "taker_buy_base": 1586.907, "taker_buy_quote": 105713.36079 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 66.63, "high": 67.28, "low": 65.89, "close": 66.51, "volume": 2378.229, "close_time": 1768406399999, "quote_volume": 158354.93126, "trades": 2107, "taker_buy_base": 987.666, "taker_buy_quote": 65765.14221 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 66.53, "high": 67.27, "low": 66.38, "close": 66.9, "volume": 1596.122, "close_time": 1768409999999, "quote_volume": 106768.57292, "trades": 1659, "taker_buy_base": 723.423, "taker_buy_quote": 48400.77675 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 66.9, "high": 67.27, "low": 65.62, "close": 66.04, "volume": 1551.717, "close_time": 1768413599999, "quote_volume": 102958.42097, "trades": 1664, "taker_buy_base": 728.878, "taker_buy_quote": 48412.71785 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 66.02, "high": 66.27, "low": 64.0, "close": 64.75, "volume": 3032.455, "close_time": 1768417199999, "quote_volume": 197242.12376, "trades": 2583, "taker_buy_base": 1279.109, "taker_buy_quote": 83072.69011 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 64.81, "high": 65.6, "low": 64.63, "close": 65.05, "volume": 823.325, "close_time": 1768420799999, "quote_volume": 53490.09669, "trades": 1062, "taker_buy_base": 517.048, "taker_buy_quote": 33607.11662 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 65.07, "high": 65.62, "low": 64.93, "close": 65.46, "volume": 1029.779, "close_time": 1768424399999, "quote_volume": 67285.78854, "trades": 1054, "taker_buy_base": 565.389, "taker_buy_quote": 36978.51763 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 65.47, "high": 65.78, "low": 65.13, "close": 65.46, "volume": 1079.638, "close_time": 1768427999999, "quote_volume": 70628.82063, "trades": 1117, "taker_buy_base": 491.777, "taker_buy_quote": 32201.85472 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 65.46, "high": 65.76, "low": 64.79, "close": 65.25, "volume": 509.179, "close_time": 1768431599999, "quote_volume": 33278.90038, "trades": 447, "taker_buy_base": 157.703, "taker_buy_quote": 10300.46631 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 65.27, "high": 65.93, "low": 64.97, "close": 65.37, "volume": 866.153, "close_time": 1768435199999, "quote_volume": 56609.24671, "trades": 1243, "taker_buy_base": 288.782, "taker_buy_quote": 18885.11707 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 65.38, "high": 65.4, "low": 64.37, "close": 64.96, "volume": 892.642, "close_time": 1768438799999, "quote_volume": 57910.39143, "trades": 838, "taker_buy_base": 394.972, "taker_buy_quote": 25644.39552 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 64.96, "high": 65.28, "low": 63.67, "close": 64.2, "volume": 1230.468, "close_time": 1768442399999, "quote_volume": 78953.49606, "trades": 1220, "taker_buy_base": 552.119, "taker_buy_quote": 35445.57001 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 64.18, "high": 64.45, "low": 62.72, "close": 63.26, "volume": 1718.374, "close_time": 1768445999999, "quote_volume": 109074.15535, "trades": 1372, "taker_buy_base": 519.664, "taker_buy_quote": 33021.19825 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 63.3, "high": 63.4, "low": 61.65, "close": 61.99, "volume": 2076.958, "close_time": 1768449599999, "quote_volume": 129323.7074, "trades": 1793, "taker_buy_base": 599.349, "taker_buy_quote": 37343.57971 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 61.98, "high": 62.87, "low": 61.89, "close": 62.66, "volume": 1190.849, "close_time": 1768453199999, "quote_volume": 74314.66355, "trades": 1183, "taker_buy_base": 631.278, "taker_buy_quote": 39402.81242 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 62.63, "high": 64.83, "low": 62.36, "close": 63.96, "volume": 3267.824, "close_time": 1768456799999, "quote_volume": 206946.74373, "trades": 2417, "taker_buy_base": 1645.68, "taker_buy_quote": 104472.32007 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 63.94, "high": 64.2, "low": 62.74, "close": 63.04, "volume": 1945.077, "close_time": 1768460399999, "quote_volume": 123163.41305, "trades": 1529, "taker_buy_base": 1116.563, "taker_buy_quote": 70698.9003 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 63.06, "high": 63.83, "low": 63.03, "close": 63.33, "volume": 1100.857, "close_time": 1768463999999, "quote_volume": 69889.58091, "trades": 1158, "taker_buy_base": 739.154, "taker_buy_quote": 46947.48365 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 63.4, "high": 63.69, "low": 62.67, "close": 63.22, "volume": 1551.637, "close_time": 1768467599999, "quote_volume": 98007.71024, "trades": 1098, "taker_buy_base": 788.602, "taker_buy_quote": 49815.91658 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 63.2, "high": 63.51, "low": 62.83, "close": 63.12, "volume": 1011.725, "close_time": 1768471199999, "quote_volume": 63868.00023, "trades": 979, "taker_buy_base": 399.584, "taker_buy_quote": 25245.46525 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 63.14, "high": 63.92, "low": 63.03, "close": 63.39, "volume": 891.28, "close_time": 1768474799999, "quote_volume": 56499.27286, "trades": 1015, "taker_buy_base": 516.797, "taker_buy_quote": 32775.45137 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 63.38, "high": 63.53, "low": 62.56, "close": 62.74, "volume": 805.645, "close_time": 1768478399999, "quote_volume": 50772.06253, "trades": 805, "taker_buy_base": 289.738, "taker_buy_quote": 18293.70636 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 62.72, "high": 63.32, "low": 62.16, "close": 63.32, "volume": 1425.232, "close_time": 1768481999999, "quote_volume": 89250.44662, "trades": 1053, "taker_buy_base": 421.891, "taker_buy_quote": 26477.71733 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 63.22, "high": 63.52, "low": 63.01, "close": 63.17, "volume": 566.623, "close_time": 1768485599999, "quote_volume": 35842.59161, "trades": 733, "taker_buy_base": 368.678, "taker_buy_quote": 23326.73968 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 63.16, "high": 63.86, "low": 61.68, "close": 62.28, "volume": 1792.315, "close_time": 1768489199999, "quote_volume": 112680.25252, "trades": 1494, "taker_buy_base": 963.254, "taker_buy_quote": 60599.58076 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 62.25, "high": 62.52, "low": 60.75, "close": 61.7, "volume": 1975.902, "close_time": 1768492799999, "quote_volume": 121709.08731, "trades": 1656, "taker_buy_base": 957.481, "taker_buy_quote": 58914.31131 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 61.6, "high": 62.31, "low": 60.96, "close": 62.13, "volume": 1228.488, "close_time": 1768496399999, "quote_volume": 75869.07073, "trades": 1110, "taker_buy_base": 572.128, "taker_buy_quote": 35417.78888 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 62.14, "high": 62.73, "low": 61.6, "close": 61.75, "volume": 1662.103, "close_time": 1768499999999, "quote_volume": 103270.29604, "trades": 1082, "taker_buy_base": 476.613, "taker_buy_quote": 29647.46804 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 61.75, "high": 61.99, "low": 60.79, "close": 61.05, "volume": 1017.174, "close_time": 1768503599999, "quote_volume": 62276.80074, "trades": 1093, "taker_buy_base": 532.249, "taker_buy_quote": 32625.28385 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 60.99, "high": 61.36, "low": 60.55, "close": 61.24, "volume": 1054.937, "close_time": 1768507199999, "quote_volume": 64387.34313, "trades": 825, "taker_buy_base": 649.922, "taker_buy_quote": 39725.56359 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 61.24, "high": 61.57, "low": 60.75, "close": 61.05, "volume": 389.839, "close_time": 1768510799999, "quote_volume": 23822.21065, "trades": 611, "taker_buy_base": 217.674, "taker_buy_quote": 13312.19014 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 61.0, "high": 61.39, "low": 60.87, "close": 61.28, "volume": 706.2, "close_time": 1768514399999, "quote_volume": 43199.16546, "trades": 1100, "taker_buy_base": 302.951, "taker_buy_quote": 18521.65292 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 61.27, "high": 61.84, "low": 61.21, "close": 61.44, "volume": 237.744, "close_time": 1768517999999, "quote_volume": 14600.40804, "trades": 319, "taker_buy_base": 82.321, "taker_buy_quote": 5063.04116 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 61.44, "high": 62.2, "low": 61.26, "close": 62.06, "volume": 479.963, "close_time": 1768521599999, "quote_volume": 29592.8375, "trades": 568, "taker_buy_base": 289.933, "taker_buy_quote": 17861.5632 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 62.02, "high": 62.53, "low": 61.76, "close": 62.27, "volume": 643.558, "close_time": 1768525199999, "quote_volume": 39970.09517, "trades": 824, "taker_buy_base": 276.533, "taker_buy_quote": 17190.2452 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 62.26, "high": 63.02, "low": 62.25, "close": 62.66, "volume": 404.777, "close_time": 1768528799999, "quote_volume": 25374.7126, "trades": 741, "taker_buy_base": 217.297, "taker_buy_quote": 13615.08721 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 62.65, "high": 62.8, "low": 61.97, "close": 62.71, "volume": 714.603, "close_time": 1768532399999, "quote_volume": 44619.30593, "trades": 904, "taker_buy_base": 401.287, "taker_buy_quote": 25083.29271 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 62.71, "high": 63.38, "low": 62.71, "close": 62.83, "volume": 635.477, "close_time": 1768535999999, "quote_volume": 40039.89641, "trades": 876, "taker_buy_base": 339.568, "taker_buy_quote": 21401.48881 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 62.83, "high": 63.29, "low": 62.37, "close": 62.57, "volume": 594.48, "close_time": 1768539599999, "quote_volume": 37393.09056, "trades": 862, "taker_buy_base": 176.822, "taker_buy_quote": 11133.08352 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 62.58, "high": 62.91, "low": 61.96, "close": 62.6, "volume": 616.001, "close_time": 1768543199999, "quote_volume": 38475.4156, "trades": 774, "taker_buy_base": 256.663, "taker_buy_quote": 16058.49777 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 62.54, "high": 62.71, "low": 62.24, "close": 62.44, "volume": 505.743, "close_time": 1768546799999, "quote_volume": 31625.82612, "trades": 640, "taker_buy_base": 251.909, "taker_buy_quote": 15758.58216 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 62.45, "high": 64.13, "low": 62.18, "close": 63.32, "volume": 1353.573, "close_time": 1768550399999, "quote_volume": 85386.21929, "trades": 1172, "taker_buy_base": 840.667, "taker_buy_quote": 53023.62121 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 63.3, "high": 63.79, "low": 63.01, "close": 63.59, "volume": 1306.69, "close_time": 1768553999999, "quote_volume": 82858.79307, "trades": 1033, "taker_buy_base": 617.348, "taker_buy_quote": 39194.36718 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 63.58, "high": 63.88, "low": 63.01, "close": 63.05, "volume": 545.43, "close_time": 1768557599999, "quote_volume": 34577.06029, "trades": 600, "taker_buy_base": 212.765, "taker_buy_quote": 13496.00386 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 63.05, "high": 63.38, "low": 62.86, "close": 63.15, "volume": 287.83, "close_time": 1768561199999, "quote_volume": 18163.34635, "trades": 448, "taker_buy_base": 129.723, "taker_buy_quote": 8190.99701 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 63.15, "high": 64.02, "low": 62.76, "close": 63.6, "volume": 676.743, "close_time": 1768564799999, "quote_volume": 42911.56998, "trades": 886, "taker_buy_base": 289.561, "taker_buy_quote": 18376.83168 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 63.62, "high": 63.68, "low": 63.21, "close": 63.29, "volume": 440.518, "close_time": 1768568399999, "quote_volume": 27930.34114, "trades": 552, "taker_buy_base": 154.198, "taker_buy_quote": 9777.06749 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 63.26, "high": 63.38, "low": 62.78, "close": 63.24, "volume": 309.848, "close_time": 1768571999999, "quote_volume": 19564.90518, "trades": 511, "taker_buy_base": 157.085, "taker_buy_quote": 9917.68472 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 63.22, "high": 63.79, "low": 62.8, "close": 62.94, "volume": 553.334, "close_time": 1768575599999, "quote_volume": 35057.49336, "trades": 747, "taker_buy_base": 276.224, "taker_buy_quote": 17513.41281 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 63.0, "high": 63.46, "low": 61.64, "close": 62.07, "volume": 717.321, "close_time": 1768579199999, "quote_volume": 44742.84893, "trades": 1025, "taker_buy_base": 375.698, "taker_buy_quote": 23439.64036 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 61.99, "high": 63.2, "low": 61.9, "close": 62.65, "volume": 822.604, "close_time": 1768582799999, "quote_volume": 51567.58836, "trades": 1023, "taker_buy_base": 325.245, "taker_buy_quote": 20371.44713 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 62.66, "high": 62.78, "low": 62.18, "close": 62.66, "volume": 358.663, "close_time": 1768586399999, "quote_volume": 22438.9496, "trades": 537, "taker_buy_base": 151.477, "taker_buy_quote": 9470.22048 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 62.66, "high": 62.92, "low": 62.34, "close": 62.42, "volume": 340.547, "close_time": 1768589999999, "quote_volume": 21345.36544, "trades": 465, "taker_buy_base": 120.327, "taker_buy_quote": 7543.64267 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 62.4, "high": 62.63, "low": 61.94, "close": 62.61, "volume": 267.534, "close_time": 1768593599999, "quote_volume": 16637.87545, "trades": 493, "taker_buy_base": 99.452, "taker_buy_quote": 6189.6219 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 62.54, "high": 63.39, "low": 62.02, "close": 63.3, "volume": 484.512, "close_time": 1768597199999, "quote_volume": 30384.75629, "trades": 579, "taker_buy_base": 263.821, "taker_buy_quote": 16496.63622 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 63.33, "high": 63.71, "low": 63.25, "close": 63.56, "volume": 500.695, "close_time": 1768600799999, "quote_volume": 31776.71524, "trades": 568, "taker_buy_base": 221.155, "taker_buy_quote": 14045.12551 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 63.57, "high": 64.0, "low": 63.4, "close": 64.0, "volume": 135.089, "close_time": 1768604399999, "quote_volume": 8596.41009, "trades": 285, "taker_buy_base": 42.861, "taker_buy_quote": 2729.43636 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 64.01, "high": 64.37, "low": 63.74, "close": 63.87, "volume": 1185.042, "close_time": 1768607999999, "quote_volume": 75985.97785, "trades": 800, "taker_buy_base": 1044.257, "taker_buy_quote": 66969.94309 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 63.86, "high": 63.96, "low": 63.48, "close": 63.71, "volume": 566.779, "close_time": 1768611599999, "quote_volume": 36087.51621, "trades": 721, "taker_buy_base": 272.27, "taker_buy_quote": 17340.60712 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 63.73, "high": 64.34, "low": 63.62, "close": 64.03, "volume": 402.092, "close_time": 1768615199999, "quote_volume": 25713.92688, "trades": 602, "taker_buy_base": 237.08, "taker_buy_quote": 15168.82983 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 64.03, "high": 64.1, "low": 63.26, "close": 63.49, "volume": 468.947, "close_time": 1768618799999, "quote_volume": 29777.6299, "trades": 508, "taker_buy_base": 124.817, "taker_buy_quote": 7930.80509 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 63.48, "high": 63.71, "low": 63.14, "close": 63.14, "volume": 437.17, "close_time": 1768622399999, "quote_volume": 27719.66022, "trades": 397, "taker_buy_base": 246.368, "taker_buy_quote": 15624.49776 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 63.15, "high": 63.56, "low": 63.07, "close": 63.49, "volume": 226.551, "close_time": 1768625999999, "quote_volume": 14336.38126, "trades": 353, "taker_buy_base": 145.905, "taker_buy_quote": 9233.06445 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 63.48, "high": 63.79, "low": 63.17, "close": 63.25, "volume": 1034.993, "close_time": 1768629599999, "quote_volume": 65758.38681, "trades": 589, "taker_buy_base": 187.399, "taker_buy_quote": 11911.41226 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 63.26, "high": 63.53, "low": 62.99, "close": 63.3, "volume": 339.099, "close_time": 1768633199999, "quote_volume": 21423.87771, "trades": 444, "taker_buy_base": 69.754, "taker_buy_quote": 4412.95376 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 63.29, "high": 63.42, "low": 62.97, "close": 63.06, "volume": 153.526, "close_time": 1768636799999, "quote_volume": 9692.05745, "trades": 245, "taker_buy_base": 94.592, "taker_buy_quote": 5971.25958 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 63.07, "high": 63.3, "low": 62.82, "close": 62.9, "volume": 325.2, "close_time": 1768640399999, "quote_volume": 20502.16336, "trades": 255, "taker_buy_base": 142.7, "taker_buy_quote": 8998.31347 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 62.88, "high": 63.15, "low": 62.61, "close": 62.86, "volume": 352.845, "close_time": 1768643999999, "quote_volume": 22160.44525, "trades": 195, "taker_buy_base": 103.585, "taker_buy_quote": 6503.42647 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 62.91, "high": 62.96, "low": 62.55, "close": 62.68, "volume": 308.411, "close_time": 1768647599999, "quote_volume": 19370.39019, "trades": 162, "taker_buy_base": 66.102, "taker_buy_quote": 4147.15183 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 62.62, "high": 62.81, "low": 62.31, "close": 62.46, "volume": 382.087, "close_time": 1768651199999, "quote_volume": 23904.49666, "trades": 281, "taker_buy_base": 133.328, "taker_buy_quote": 8345.44485 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 62.45, "high": 62.72, "low": 62.41, "close": 62.41, "volume": 176.784, "close_time": 1768654799999, "quote_volume": 11056.49646, "trades": 81, "taker_buy_base": 124.659, "taker_buy_quote": 7795.65123 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 62.45, "high": 62.64, "low": 62.14, "close": 62.36, "volume": 650.257, "close_time": 1768658399999, "quote_volume": 40578.25206, "trades": 567, "taker_buy_base": 224.831, "taker_buy_quote": 14029.56766 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 62.35, "high": 62.59, "low": 61.73, "close": 62.44, "volume": 434.478, "close_time": 1768661999999, "quote_volume": 27001.5709, "trades": 319, "taker_buy_base": 152.366, "taker_buy_quote": 9494.12785 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 62.43, "high": 62.85, "low": 62.19, "close": 62.64, "volume": 511.705, "close_time": 1768665599999, "quote_volume": 32034.93577, "trades": 342, "taker_buy_base": 161.125, "taker_buy_quote": 10095.63959 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 62.65, "high": 62.74, "low": 61.75, "close": 62.17, "volume": 401.222, "close_time": 1768669199999, "quote_volume": 24960.56585, "trades": 250, "taker_buy_base": 197.367, "taker_buy_quote": 12277.36876 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 61.96, "high": 62.2, "low": 61.9, "close": 62.12, "volume": 158.153, "close_time": 1768672799999, "quote_volume": 9811.06178, "trades": 106, "taker_buy_base": 69.96, "taker_buy_quote": 4341.6381 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 61.97, "high": 62.26, "low": 61.95, "close": 62.26, "volume": 119.919, "close_time": 1768676399999, "quote_volume": 7450.63031, "trades": 74, "taker_buy_base": 74.914, "taker_buy_quote": 4656.29043 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 62.17, "high": 62.69, "low": 62.15, "close": 62.37, "volume": 281.559, "close_time": 1768679999999, "quote_volume": 17578.26643, "trades": 220, "taker_buy_base": 191.207, "taker_buy_quote": 11944.8714 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 62.59, "high": 63.14, "low": 62.41, "close": 62.58, "volume": 891.313, "close_time": 1768683599999, "quote_volume": 55867.78811, "trades": 497, "taker_buy_base": 491.828, "taker_buy_quote": 30872.55601 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 62.58, "high": 62.9, "low": 62.41, "close": 62.58, "volume": 246.333, "close_time": 1768687199999, "quote_volume": 15424.26786, "trades": 207, "taker_buy_base": 144.191, "taker_buy_quote": 9030.56767 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 62.37, "high": 62.48, "low": 61.76, "close": 62.05, "volume": 585.614, "close_time": 1768690799999, "quote_volume": 36355.31001, "trades": 157, "taker_buy_base": 219.334, "taker_buy_quote": 13623.17862 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 61.97, "high": 62.02, "low": 61.84, "close": 61.92, "volume": 72.994, "close_time": 1768694399999, "quote_volume": 4521.21532, "trades": 30, "taker_buy_base": 19.158, "taker_buy_quote": 1186.25458 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 62.09, "high": 63.06, "low": 62.09, "close": 62.5, "volume": 140.418, "close_time": 1768697999999, "quote_volume": 8827.31367, "trades": 72, "taker_buy_base": 106.564, "taker_buy_quote": 6701.95081 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 62.44, "high": 62.44, "low": 61.79, "close": 62.28, "volume": 113.249, "close_time": 1768701599999, "quote_volume": 7026.57548, "trades": 58, "taker_buy_base": 46.215, "taker_buy_quote": 2867.44706 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 62.35, "high": 62.73, "low": 62.35, "close": 62.48, "volume": 289.536, "close_time": 1768705199999, "quote_volume": 18119.13985, "trades": 85, "taker_buy_base": 89.538, "taker_buy_quote": 5600.11555 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 62.52, "high": 62.76, "low": 62.46, "close": 62.76, "volume": 74.272, "close_time": 1768708799999, "quote_volume": 4649.34498, "trades": 35, "taker_buy_base": 30.848, "taker_buy_quote": 1932.89226 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 62.53, "high": 62.83, "low": 62.21, "close": 62.7, "volume": 108.9, "close_time": 1768712399999, "quote_volume": 6807.5453, "trades": 50, "taker_buy_base": 71.97, "taker_buy_quote": 4502.21552 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 62.57, "high": 62.9, "low": 62.55, "close": 62.72, "volume": 74.564, "close_time": 1768715999999, "quote_volume": 4681.85048, "trades": 30, "taker_buy_base": 25.007, "taker_buy_quote": 1568.71695 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 62.75, "high": 62.99, "low": 62.35, "close": 62.35, "volume": 162.61, "close_time": 1768719599999, "quote_volume": 10205.50149, "trades": 46, "taker_buy_base": 84.197, "taker_buy_quote": 5292.61762 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 62.06, "high": 62.42, "low": 61.95, "close": 62.38, "volume": 108.597, "close_time": 1768723199999, "quote_volume": 6740.89976, "trades": 45, "taker_buy_base": 18.109, "taker_buy_quote": 1126.18193 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 62.27, "high": 62.8, "low": 62.25, "close": 62.48, "volume": 114.731, "close_time": 1768726799999, "quote_volume": 7170.42122, "trades": 41, "taker_buy_base": 81.38, "taker_buy_quote": 5088.7589 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 62.5, "high": 62.61, "low": 62.16, "close": 62.21, "volume": 266.974, "close_time": 1768730399999, "quote_volume": 16651.8525, "trades": 66, "taker_buy_base": 67.068, "taker_buy_quote": 4178.67771 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 62.13, "high": 62.28, "low": 61.99, "close": 62.07, "volume": 83.918, "close_time": 1768733999999, "quote_volume": 5207.32728, "trades": 25, "taker_buy_base": 15.242, "taker_buy_quote": 948.33846 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 62.17, "high": 62.33, "low": 62.09, "close": 62.09, "volume": 203.484, "close_time": 1768737599999, "quote_volume": 12669.63467, "trades": 64, "taker_buy_base": 62.039, "taker_buy_quote": 3861.45648 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 62.08, "high": 62.24, "low": 61.7, "close": 61.7, "volume": 147.318, "close_time": 1768741199999, "quote_volume": 9129.28943, "trades": 58, "taker_buy_base": 28.535, "taker_buy_quote": 1772.08749 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 61.7, "high": 62.0, "low": 61.3, "close": 61.75, "volume": 247.404, "close_time": 1768744799999, "quote_volume": 15247.15177, "trades": 94, "taker_buy_base": 137.13, "taker_buy_quote": 8445.7861 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 61.6, "high": 62.14, "low": 61.01, "close": 61.01, "volume": 382.115, "close_time": 1768748399999, "quote_volume": 23480.52796, "trades": 152, "taker_buy_base": 95.561, "taker_buy_quote": 5886.64174 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 61.08, "high": 61.9, "low": 61.0, "close": 61.8, "volume": 564.14, "close_time": 1768751999999, "quote_volume": 34697.50688, "trades": 119, "taker_buy_base": 208.103, "taker_buy_quote": 12829.98407 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 61.79, "high": 62.36, "low": 61.76, "close": 62.22, "volume": 246.648, "close_time": 1768755599999, "quote_volume": 15319.82281, "trades": 88, "taker_buy_base": 225.806, "taker_buy_quote": 14025.60169 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 62.12, "high": 62.4, "low": 62.0, "close": 62.4, "volume": 232.642, "close_time": 1768759199999, "quote_volume": 14481.51363, "trades": 74, "taker_buy_base": 160.334, "taker_buy_quote": 9983.73424 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 62.24, "high": 62.6, "low": 62.12, "close": 62.52, "volume": 59.541, "close_time": 1768762799999, "quote_volume": 3716.3458, "trades": 31, "taker_buy_base": 7.841, "taker_buy_quote": 489.58319 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 62.67, "high": 62.67, "low": 62.1, "close": 62.15, "volume": 36.195, "close_time": 1768766399999, "quote_volume": 2254.67962, "trades": 47, "taker_buy_base": 5.327, "taker_buy_quote": 332.52651 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 62.27, "high": 62.63, "low": 62.17, "close": 62.52, "volume": 42.851, "close_time": 1768769999999, "quote_volume": 2675.58303, "trades": 99, "taker_buy_base": 29.955, "taker_buy_quote": 1869.07159 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 62.52, "high": 62.6, "low": 62.24, "close": 62.39, "volume": 45.861, "close_time": 1768773599999, "quote_volume": 2865.64743, "trades": 25, "taker_buy_base": 16.424, "taker_buy_quote": 1026.59067 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 62.47, "high": 62.74, "low": 62.47, "close": 62.48, "volume": 108.311, "close_time": 1768777199999, "quote_volume": 6782.17231, "trades": 32, "taker_buy_base": 64.997, "taker_buy_quote": 4070.25331 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 62.36, "high": 62.36, "low": 57.14, "close": 58.0, "volume": 1686.055, "close_time": 1768780799999, "quote_volume": 100452.86109, "trades": 607, "taker_buy_base": 520.542, "taker_buy_quote": 30831.66364 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 57.95, "high": 57.95, "low": 49.45, "close": 53.88, "volume": 8310.194, "close_time": 1768784399999, "quote_volume": 447765.58203, "trades": 2371, "taker_buy_base": 3845.398, "taker_buy_quote": 206990.47862 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 53.78, "high": 54.66, "low": 53.11, "close": 53.79, "volume": 3247.022, "close_time": 1768787999999, "quote_volume": 175028.31969, "trades": 756, "taker_buy_base": 1711.175, "taker_buy_quote": 92238.98602 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 53.81, "high": 54.99, "low": 53.59, "close": 54.38, "volume": 2519.509, "close_time": 1768791599999, "quote_volume": 137463.30224, "trades": 916, "taker_buy_base": 1294.814, "taker_buy_quote": 70664.50388 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 54.38, "high": 55.53, "low": 54.08, "close": 55.16, "volume": 881.517, "close_time": 1768795199999, "quote_volume": 48174.2622, "trades": 369, "taker_buy_base": 398.921, "taker_buy_quote": 21793.97361 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 54.95, "high": 55.43, "low": 54.28, "close": 54.28, "volume": 736.851, "close_time": 1768798799999, "quote_volume": 40382.10758, "trades": 320, "taker_buy_base": 367.068, "taker_buy_quote": 20118.06955 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 54.28, "high": 54.71, "low": 54.08, "close": 54.22, "volume": 935.512, "close_time": 1768802399999, "quote_volume": 50843.69753, "trades": 256, "taker_buy_base": 369.525, "taker_buy_quote": 20085.71784 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 54.35, "high": 54.36, "low": 52.78, "close": 53.06, "volume": 708.592, "close_time": 1768805999999, "quote_volume": 37963.29194, "trades": 280, "taker_buy_base": 177.515, "taker_buy_quote": 9487.65457 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 53.44, "high": 53.97, "low": 53.43, "close": 53.68, "volume": 968.116, "close_time": 1768809599999, "quote_volume": 52029.86847, "trades": 413, "taker_buy_base": 155.569, "taker_buy_quote": 8363.90939 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 53.51, "high": 54.91, "low": 53.19, "close": 54.3, "volume": 1526.07, "close_time": 1768813199999, "quote_volume": 82759.98972, "trades": 561, "taker_buy_base": 822.996, "taker_buy_quote": 44522.43674 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 54.28, "high": 54.65, "low": 53.94, "close": 54.41, "volume": 427.616, "close_time": 1768816799999, "quote_volume": 23226.72104, "trades": 208, "taker_buy_base": 150.465, "taker_buy_quote": 8174.37121 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 54.41, "high": 54.41, "low": 53.71, "close": 53.95, "volume": 323.504, "close_time": 1768820399999, "quote_volume": 17457.28213, "trades": 146, "taker_buy_base": 140.93, "taker_buy_quote": 7608.60741 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 54.04, "high": 54.36, "low": 53.87, "close": 53.94, "volume": 252.736, "close_time": 1768823999999, "quote_volume": 13675.18586, "trades": 123, "taker_buy_base": 63.46, "taker_buy_quote": 3436.69007 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 53.9, "high": 54.2, "low": 53.56, "close": 53.9, "volume": 220.026, "close_time": 1768827599999, "quote_volume": 11854.37348, "trades": 89, "taker_buy_base": 61.628, "taker_buy_quote": 3330.53881 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 54.0, "high": 54.23, "low": 53.52, "close": 53.73, "volume": 334.828, "close_time": 1768831199999, "quote_volume": 18030.47646, "trades": 123, "taker_buy_base": 116.084, "taker_buy_quote": 6261.38828 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 53.63, "high": 54.4, "low": 53.62, "close": 54.0, "volume": 549.989, "close_time": 1768834799999, "quote_volume": 29782.31546, "trades": 144, "taker_buy_base": 384.118, "taker_buy_quote": 20823.55577 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 54.13, "high": 55.49, "low": 54.13, "close": 55.21, "volume": 777.52, "close_time": 1768838399999, "quote_volume": 42640.84082, "trades": 234, "taker_buy_base": 509.761, "taker_buy_quote": 27942.01919 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 55.14, "high": 56.37, "low": 54.75, "close": 56.3, "volume": 361.306, "close_time": 1768841999999, "quote_volume": 20036.4549, "trades": 183, "taker_buy_base": 239.835, "taker_buy_quote": 13324.49966 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 56.16, "high": 56.44, "low": 55.84, "close": 56.01, "volume": 170.693, "close_time": 1768845599999, "quote_volume": 9590.455, "trades": 90, "taker_buy_base": 70.992, "taker_buy_quote": 3995.96953 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 56.27, "high": 57.63, "low": 55.92, "close": 57.33, "volume": 670.044, "close_time": 1768849199999, "quote_volume": 37950.51404, "trades": 199, "taker_buy_base": 317.192, "taker_buy_quote": 18004.11907 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 57.36, "high": 57.7, "low": 56.55, "close": 56.64, "volume": 463.536, "close_time": 1768852799999, "quote_volume": 26464.51506, "trades": 167, "taker_buy_base": 103.267, "taker_buy_quote": 5895.89672 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 56.76, "high": 56.92, "low": 56.4, "close": 56.47, "volume": 135.444, "close_time": 1768856399999, "quote_volume": 7681.69797, "trades": 65, "taker_buy_base": 103.224, "taker_buy_quote": 5856.49635 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 56.38, "high": 56.43, "low": 55.82, "close": 56.07, "volume": 648.251, "close_time": 1768859999999, "quote_volume": 36316.18181, "trades": 194, "taker_buy_base": 251.883, "taker_buy_quote": 14130.81098 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 56.02, "high": 56.18, "low": 55.29, "close": 55.54, "volume": 379.793, "close_time": 1768863599999, "quote_volume": 21111.56086, "trades": 130, "taker_buy_base": 135.155, "taker_buy_quote": 7515.90722 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 55.57, "high": 56.12, "low": 55.29, "close": 55.97, "volume": 164.209, "close_time": 1768867199999, "quote_volume": 9150.64278, "trades": 51, "taker_buy_base": 61.219, "taker_buy_quote": 3405.02025 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 55.9, "high": 56.18, "low": 55.63, "close": 55.98, "volume": 196.936, "close_time": 1768870799999, "quote_volume": 11000.75679, "trades": 75, "taker_buy_base": 111.785, "taker_buy_quote": 6252.7916 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 55.84, "high": 56.5, "low": 55.54, "close": 56.1, "volume": 158.868, "close_time": 1768874399999, "quote_volume": 8877.63552, "trades": 74, "taker_buy_base": 8.945, "taker_buy_quote": 501.22966 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 56.06, "high": 56.45, "low": 55.76, "close": 56.11, "volume": 167.609, "close_time": 1768877999999, "quote_volume": 9403.5215, "trades": 68, "taker_buy_base": 60.037, "taker_buy_quote": 3373.7834 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 56.15, "high": 56.16, "low": 55.39, "close": 55.95, "volume": 248.34, "close_time": 1768881599999, "quote_volume": 13844.00744, "trades": 134, "taker_buy_base": 104.776, "taker_buy_quote": 5851.04502 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 55.84, "high": 55.96, "low": 55.58, "close": 55.58, "volume": 119.866, "close_time": 1768885199999, "quote_volume": 6689.08062, "trades": 41, "taker_buy_base": 33.677, "taker_buy_quote": 1882.83088 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 55.27, "high": 56.9, "low": 55.17, "close": 56.51, "volume": 477.175, "close_time": 1768888799999, "quote_volume": 26754.90403, "trades": 153, "taker_buy_base": 182.555, "taker_buy_quote": 10235.12426 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 56.63, "high": 56.78, "low": 55.3, "close": 55.37, "volume": 748.815, "close_time": 1768892399999, "quote_volume": 41756.10091, "trades": 262, "taker_buy_base": 209.318, "taker_buy_quote": 11693.07366 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 55.19, "high": 55.41, "low": 54.56, "close": 54.59, "volume": 472.295, "close_time": 1768895999999, "quote_volume": 26004.71659, "trades": 187, "taker_buy_base": 157.857, "taker_buy_quote": 8714.94167 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 54.66, "high": 54.74, "low": 53.65, "close": 54.2, "volume": 1024.045, "close_time": 1768899599999, "quote_volume": 55433.50021, "trades": 263, "taker_buy_base": 504.534, "taker_buy_quote": 27273.48127 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 54.07, "high": 54.21, "low": 53.45, "close": 53.9, "volume": 285.495, "close_time": 1768903199999, "quote_volume": 15374.90043, "trades": 109, "taker_buy_base": 229.767, "taker_buy_quote": 12369.57129 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 53.89, "high": 54.28, "low": 53.77, "close": 54.05, "volume": 212.396, "close_time": 1768906799999, "quote_volume": 11469.79998, "trades": 79, "taker_buy_base": 144.47, "taker_buy_quote": 7805.90331 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 54.16, "high": 54.35, "low": 53.42, "close": 53.68, "volume": 826.4, "close_time": 1768910399999, "quote_volume": 44502.78874, "trades": 251, "taker_buy_base": 156.132, "taker_buy_quote": 8426.33491 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 53.64, "high": 53.81, "low": 53.46, "close": 53.6, "volume": 142.65, "close_time": 1768913999999, "quote_volume": 7655.49568, "trades": 65, "taker_buy_base": 74.876, "taker_buy_quote": 4021.38031 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 53.53, "high": 53.59, "low": 52.61, "close": 52.76, "volume": 343.412, "close_time": 1768917599999, "quote_volume": 18225.09672, "trades": 176, "taker_buy_base": 52.285, "taker_buy_quote": 2779.11819 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 53.03, "high": 54.17, "low": 52.82, "close": 53.63, "volume": 244.929, "close_time": 1768921199999, "quote_volume": 13155.76219, "trades": 83, "taker_buy_base": 66.552, "taker_buy_quote": 3574.95524 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 53.53, "high": 53.61, "low": 52.57, "close": 52.93, "volume": 461.411, "close_time": 1768924799999, "quote_volume": 24484.93422, "trades": 194, "taker_buy_base": 152.978, "taker_buy_quote": 8132.99852 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 53.11, "high": 53.31, "low": 51.76, "close": 52.24, "volume": 712.704, "close_time": 1768928399999, "quote_volume": 37355.53479, "trades": 285, "taker_buy_base": 231.043, "taker_buy_quote": 12156.47356 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 52.2, "high": 52.68, "low": 51.56, "close": 51.94, "volume": 631.393, "close_time": 1768931999999, "quote_volume": 32841.20898, "trades": 189, "taker_buy_base": 427.569, "taker_buy_quote": 22233.21015 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 51.96, "high": 52.16, "low": 50.8, "close": 51.2, "volume": 656.58, "close_time": 1768935599999, "quote_volume": 33862.63352, "trades": 236, "taker_buy_base": 297.142, "taker_buy_quote": 15373.22374 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 51.38, "high": 51.66, "low": 51.09, "close": 51.66, "volume": 252.335, "close_time": 1768939199999, "quote_volume": 12962.7348, "trades": 121, "taker_buy_base": 206.244, "taker_buy_quote": 10596.94056 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 51.53, "high": 52.68, "low": 51.47, "close": 52.21, "volume": 426.025, "close_time": 1768942799999, "quote_volume": 22201.85771, "trades": 202, "taker_buy_base": 120.189, "taker_buy_quote": 6277.38609 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 52.28, "high": 52.28, "low": 51.44, "close": 51.56, "volume": 146.801, "close_time": 1768946399999, "quote_volume": 7572.07099, "trades": 51, "taker_buy_base": 48.094, "taker_buy_quote": 2482.83188 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 51.53, "high": 51.88, "low": 50.7, "close": 51.44, "volume": 587.824, "close_time": 1768949999999, "quote_volume": 30227.19832, "trades": 192, "taker_buy_base": 236.912, "taker_buy_quote": 12179.15305 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 51.39, "high": 51.5, "low": 50.68, "close": 50.76, "volume": 997.8, "close_time": 1768953599999, "quote_volume": 50873.35771, "trades": 379, "taker_buy_base": 321.588, "taker_buy_quote": 16387.74516 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 50.83, "high": 52.34, "low": 50.62, "close": 52.27, "volume": 580.413, "close_time": 1768957199999, "quote_volume": 29838.34524, "trades": 185, "taker_buy_base": 375.293, "taker_buy_quote": 19350.56903 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 52.34, "high": 52.75, "low": 52.11, "close": 52.28, "volume": 425.634, "close_time": 1768960799999, "quote_volume": 22299.66758, "trades": 303, "taker_buy_base": 155.827, "taker_buy_quote": 8168.32769 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 52.39, "high": 52.62, "low": 50.81, "close": 51.59, "volume": 2152.818, "close_time": 1768964399999, "quote_volume": 111469.72711, "trades": 1136, "taker_buy_base": 755.415, "taker_buy_quote": 39034.54851 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 51.49, "high": 51.89, "low": 51.29, "close": 51.73, "volume": 697.371, "close_time": 1768967999999, "quote_volume": 36000.00289, "trades": 514, "taker_buy_base": 496.105, "taker_buy_quote": 25616.16945 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 51.62, "high": 52.07, "low": 51.5, "close": 51.94, "volume": 1018.314, "close_time": 1768971599999, "quote_volume": 52696.86639, "trades": 656, "taker_buy_base": 551.038, "taker_buy_quote": 28527.7222 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 51.86, "high": 51.97, "low": 51.48, "close": 51.89, "volume": 311.868, "close_time": 1768975199999, "quote_volume": 16133.4529, "trades": 297, "taker_buy_base": 152.271, "taker_buy_quote": 7880.81042 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 51.78, "high": 51.98, "low": 51.25, "close": 51.35, "volume": 473.737, "close_time": 1768978799999, "quote_volume": 24429.93484, "trades": 394, "taker_buy_base": 209.3, "taker_buy_quote": 10802.35976 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 51.39, "high": 51.5, "low": 50.84, "close": 51.07, "volume": 773.358, "close_time": 1768982399999, "quote_volume": 39582.02231, "trades": 544, "taker_buy_base": 245.345, "taker_buy_quote": 12558.91373 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 50.98, "high": 51.05, "low": 49.61, "close": 50.03, "volume": 1805.219, "close_time": 1768985999999, "quote_volume": 90818.55936, "trades": 1078, "taker_buy_base": 641.631, "taker_buy_quote": 32343.08923 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 50.15, "high": 50.38, "low": 49.91, "close": 50.38, "volume": 517.346, "close_time": 1768989599999, "quote_volume": 25958.135, "trades": 602, "taker_buy_base": 310.593, "taker_buy_quote": 15591.75156 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 50.34, "high": 50.91, "low": 50.32, "close": 50.51, "volume": 485.079, "close_time": 1768993199999, "quote_volume": 24616.88711, "trades": 297, "taker_buy_base": 311.208, "taker_buy_quote": 15804.4174 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 50.33, "high": 50.9, "low": 49.97, "close": 50.05, "volume": 362.56, "close_time": 1768996799999, "quote_volume": 18344.25956, "trades": 285, "taker_buy_base": 218.776, "taker_buy_quote": 11080.36242 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 50.05, "high": 51.41, "low": 49.16, "close": 50.9, "volume": 1837.911, "close_time": 1769000399999, "quote_volume": 92256.59471, "trades": 1432, "taker_buy_base": 1131.756, "taker_buy_quote": 56984.81111 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 50.77, "high": 50.99, "low": 50.0, "close": 50.36, "volume": 540.777, "close_time": 1769003999999, "quote_volume": 27342.53422, "trades": 408, "taker_buy_base": 300.207, "taker_buy_quote": 15175.10364 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 50.38, "high": 51.96, "low": 50.38, "close": 51.95, "volume": 1648.171, "close_time": 1769007599999, "quote_volume": 84603.22435, "trades": 1338, "taker_buy_base": 676.836, "taker_buy_quote": 34756.74427 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 51.93, "high": 52.28, "low": 51.44, "close": 52.09, "volume": 932.198, "close_time": 1769011199999, "quote_volume": 48342.92214, "trades": 685, "taker_buy_base": 432.25, "taker_buy_quote": 22453.24255 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 52.16, "high": 52.18, "low": 50.13, "close": 50.13, "volume": 1340.239, "close_time": 1769014799999, "quote_volume": 68431.62796, "trades": 694, "taker_buy_base": 993.19, "taker_buy_quote": 50706.59914 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 50.6, "high": 50.72, "low": 49.39, "close": 50.19, "volume": 838.464, "close_time": 1769018399999, "quote_volume": 41863.39177, "trades": 625, "taker_buy_base": 424.452, "taker_buy_quote": 21202.17205 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 50.16, "high": 50.96, "low": 49.97, "close": 50.66, "volume": 408.605, "close_time": 1769021999999, "quote_volume": 20587.9955, "trades": 399, "taker_buy_base": 213.906, "taker_buy_quote": 10773.50477 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 50.69, "high": 52.69, "low": 50.61, "close": 52.66, "volume": 1697.44, "close_time": 1769025599999, "quote_volume": 87998.02979, "trades": 786, "taker_buy_base": 541.477, "taker_buy_quote": 28143.69237 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 52.48, "high": 52.57, "low": 51.6, "close": 52.3, "volume": 1299.544, "close_time": 1769029199999, "quote_volume": 67718.68088, "trades": 574, "taker_buy_base": 949.642, "taker_buy_quote": 49477.44248 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 52.38, "high": 52.72, "low": 52.19, "close": 52.42, "volume": 554.09, "close_time": 1769032799999, "quote_volume": 29027.61154, "trades": 347, "taker_buy_base": 373.706, "taker_buy_quote": 19578.8682 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 52.27, "high": 52.61, "low": 51.76, "close": 51.99, "volume": 500.373, "close_time": 1769036399999, "quote_volume": 26186.82954, "trades": 290, "taker_buy_base": 284.302, "taker_buy_quote": 14883.45676 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 51.93, "high": 51.94, "low": 51.17, "close": 51.33, "volume": 166.852, "close_time": 1769039999999, "quote_volume": 8606.67477, "trades": 82, "taker_buy_base": 79.052, "taker_buy_quote": 4087.69157 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 51.39, "high": 52.42, "low": 51.38, "close": 52.29, "volume": 264.537, "close_time": 1769043599999, "quote_volume": 13734.99789, "trades": 94, "taker_buy_base": 202.78, "taker_buy_quote": 10525.40846 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 52.13, "high": 52.8, "low": 52.07, "close": 52.8, "volume": 208.147, "close_time": 1769047199999, "quote_volume": 10933.86862, "trades": 102, "taker_buy_base": 139.249, "taker_buy_quote": 7322.32523 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 52.76, "high": 52.79, "low": 52.02, "close": 52.02, "volume": 162.738, "close_time": 1769050799999, "quote_volume": 8544.40393, "trades": 74, "taker_buy_base": 20.725, "taker_buy_quote": 1089.05785 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 52.21, "high": 52.24, "low": 51.68, "close": 51.7, "volume": 72.336, "close_time": 1769054399999, "quote_volume": 3763.34556, "trades": 28, "taker_buy_base": 48.891, "taker_buy_quote": 2545.53758 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 51.57, "high": 52.43, "low": 51.57, "close": 51.97, "volume": 122.916, "close_time": 1769057999999, "quote_volume": 6394.96988, "trades": 47, "taker_buy_base": 68.487, "taker_buy_quote": 3563.49198 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 52.01, "high": 52.88, "low": 51.85, "close": 52.51, "volume": 346.078, "close_time": 1769061599999, "quote_volume": 18152.39892, "trades": 168, "taker_buy_base": 263.61, "taker_buy_quote": 13830.11152 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 52.47, "high": 53.82, "low": 52.47, "close": 53.25, "volume": 342.4, "close_time": 1769065199999, "quote_volume": 18194.90542, "trades": 197, "taker_buy_base": 198.151, "taker_buy_quote": 10521.15753 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 53.3, "high": 53.36, "low": 52.62, "close": 52.7, "volume": 265.672, "close_time": 1769068799999, "quote_volume": 14078.49493, "trades": 113, "taker_buy_base": 140.512, "taker_buy_quote": 7443.46339 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 52.95, "high": 53.25, "low": 52.85, "close": 53.08, "volume": 92.478, "close_time": 1769072399999, "quote_volume": 4906.50608, "trades": 84, "taker_buy_base": 38.433, "taker_buy_quote": 2040.02648 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 53.3, "high": 53.81, "low": 53.12, "close": 53.57, "volume": 217.542, "close_time": 1769075999999, "quote_volume": 11609.23773, "trades": 77, "taker_buy_base": 74.233, "taker_buy_quote": 3964.70124 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 53.98, "high": 54.65, "low": 53.23, "close": 53.49, "volume": 1740.168, "close_time": 1769079599999, "quote_volume": 93708.24589, "trades": 435, "taker_buy_base": 802.213, "taker_buy_quote": 42988.84662 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 53.42, "high": 53.43, "low": 52.77, "close": 52.83, "volume": 518.708, "close_time": 1769083199999, "quote_volume": 27507.4386, "trades": 140, "taker_buy_base": 220.823, "taker_buy_quote": 11701.68414 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 52.81, "high": 53.49, "low": 52.62, "close": 52.66, "volume": 253.516, "close_time": 1769086799999, "quote_volume": 13433.67371, "trades": 112, "taker_buy_base": 124.816, "taker_buy_quote": 6628.88013 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 52.63, "high": 52.81, "low": 52.23, "close": 52.31, "volume": 433.048, "close_time": 1769090399999, "quote_volume": 22717.70688, "trades": 146, "taker_buy_base": 219.03, "taker_buy_quote": 11498.37145 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 52.26, "high": 52.54, "low": 51.71, "close": 51.74, "volume": 394.853, "close_time": 1769093999999, "quote_volume": 20617.76146, "trades": 118, "taker_buy_base": 209.704, "taker_buy_quote": 10966.2928 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 51.71, "high": 52.55, "low": 51.13, "close": 52.02, "volume": 548.69, "close_time": 1769097599999, "quote_volume": 28355.23449, "trades": 232, "taker_buy_base": 212.007, "taker_buy_quote": 11013.24563 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 51.95, "high": 52.84, "low": 51.95, "close": 52.65, "volume": 280.27, "close_time": 1769101199999, "quote_volume": 14677.89546, "trades": 100, "taker_buy_base": 92.772, "taker_buy_quote": 4852.55184 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 52.63, "high": 52.78, "low": 52.33, "close": 52.68, "volume": 107.064, "close_time": 1769104799999, "quote_volume": 5634.76425, "trades": 49, "taker_buy_base": 54.915, "taker_buy_quote": 2890.16336 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 52.57, "high": 52.62, "low": 52.04, "close": 52.21, "volume": 236.323, "close_time": 1769108399999, "quote_volume": 12383.76409, "trades": 70, "taker_buy_base": 120.222, "taker_buy_quote": 6298.76677 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 52.25, "high": 52.35, "low": 51.91, "close": 52.32, "volume": 55.758, "close_time": 1769111999999, "quote_volume": 2913.78738, "trades": 31, "taker_buy_base": 39.943, "taker_buy_quote": 2087.14762 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 52.28, "high": 52.65, "low": 52.02, "close": 52.17, "volume": 602.274, "close_time": 1769115599999, "quote_volume": 31503.66921, "trades": 155, "taker_buy_base": 415.384, "taker_buy_quote": 21743.92103 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 52.27, "high": 52.57, "low": 52.2, "close": 52.31, "volume": 187.704, "close_time": 1769119199999, "quote_volume": 9832.35238, "trades": 131, "taker_buy_base": 34.086, "taker_buy_quote": 1788.0724 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 52.29, "high": 52.37, "low": 52.06, "close": 52.21, "volume": 375.125, "close_time": 1769122799999, "quote_volume": 19557.16591, "trades": 50, "taker_buy_base": 206.363, "taker_buy_quote": 10751.6719 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 52.06, "high": 52.47, "low": 51.82, "close": 52.28, "volume": 424.189, "close_time": 1769126399999, "quote_volume": 22168.3683, "trades": 227, "taker_buy_base": 174.089, "taker_buy_quote": 9109.82213 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 52.19, "high": 52.39, "low": 52.17, "close": 52.27, "volume": 242.701, "close_time": 1769129999999, "quote_volume": 12692.27695, "trades": 139, "taker_buy_base": 183.445, "taker_buy_quote": 9594.68578 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 52.48, "high": 52.81, "low": 52.41, "close": 52.78, "volume": 259.138, "close_time": 1769133599999, "quote_volume": 13622.87775, "trades": 64, "taker_buy_base": 150.899, "taker_buy_quote": 7938.49653 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 52.78, "high": 52.82, "low": 52.19, "close": 52.3, "volume": 402.135, "close_time": 1769137199999, "quote_volume": 21106.25911, "trades": 281, "taker_buy_base": 62.704, "taker_buy_quote": 3296.38407 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 52.45, "high": 52.89, "low": 52.43, "close": 52.64, "volume": 122.02, "close_time": 1769140799999, "quote_volume": 6431.16238, "trades": 73, "taker_buy_base": 43.377, "taker_buy_quote": 2284.50303 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 52.7, "high": 53.19, "low": 52.7, "close": 52.92, "volume": 200.347, "close_time": 1769144399999, "quote_volume": 10616.36033, "trades": 127, "taker_buy_base": 91.55, "taker_buy_quote": 4848.46311 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 52.97, "high": 53.53, "low": 52.84, "close": 53.53, "volume": 311.9, "close_time": 1769147999999, "quote_volume": 16606.17853, "trades": 166, "taker_buy_base": 161.766, "taker_buy_quote": 8610.32505 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 53.51, "high": 53.7, "low": 53.06, "close": 53.11, "volume": 764.07, "close_time": 1769151599999, "quote_volume": 40851.66101, "trades": 285, "taker_buy_base": 305.328, "taker_buy_quote": 16299.85438 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 53.05, "high": 53.08, "low": 52.53, "close": 52.74, "volume": 569.007, "close_time": 1769155199999, "quote_volume": 30063.8302, "trades": 268, "taker_buy_base": 175.78, "taker_buy_quote": 9281.24683 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 52.59, "high": 52.64, "low": 51.8, "close": 52.01, "volume": 855.277, "close_time": 1769158799999, "quote_volume": 44575.02659, "trades": 314, "taker_buy_base": 295.406, "taker_buy_quote": 15400.40615 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 52.01, "high": 52.23, "low": 50.59, "close": 51.02, "volume": 2765.371, "close_time": 1769162399999, "quote_volume": 142417.12655, "trades": 947, "taker_buy_base": 954.613, "taker_buy_quote": 49145.71056 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 51.05, "high": 51.29, "low": 50.72, "close": 51.15, "volume": 862.036, "close_time": 1769165999999, "quote_volume": 44030.21451, "trades": 393, "taker_buy_base": 320.308, "taker_buy_quote": 16371.43034 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 51.14, "high": 51.56, "low": 51.04, "close": 51.38, "volume": 613.252, "close_time": 1769169599999, "quote_volume": 31461.60189, "trades": 258, "taker_buy_base": 154.526, "taker_buy_quote": 7938.82819 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 51.36, "high": 51.48, "low": 50.81, "close": 50.97, "volume": 415.359, "close_time": 1769173199999, "quote_volume": 21228.66745, "trades": 259, "taker_buy_base": 150.49, "taker_buy_quote": 7701.27178 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 50.96, "high": 51.11, "low": 50.72, "close": 50.92, "volume": 348.573, "close_time": 1769176799999, "quote_volume": 17751.33024, "trades": 188, "taker_buy_base": 183.15, "taker_buy_quote": 9329.30582 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 51.0, "high": 51.2, "low": 49.81, "close": 50.11, "volume": 1897.645, "close_time": 1769180399999, "quote_volume": 95545.75541, "trades": 766, "taker_buy_base": 1015.669, "taker_buy_quote": 51163.00492 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 50.11, "high": 51.38, "low": 49.79, "close": 51.38, "volume": 533.121, "close_time": 1769183999999, "quote_volume": 26895.62901, "trades": 359, "taker_buy_base": 383.481, "taker_buy_quote": 19368.76652 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 51.33, "high": 51.85, "low": 50.53, "close": 51.41, "volume": 521.569, "close_time": 1769187599999, "quote_volume": 26755.18196, "trades": 354, "taker_buy_base": 238.391, "taker_buy_quote": 12260.05763 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 51.3, "high": 52.44, "low": 51.01, "close": 51.73, "volume": 1235.931, "close_time": 1769191199999, "quote_volume": 63922.9251, "trades": 493, "taker_buy_base": 403.756, "taker_buy_quote": 20864.18218 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 51.78, "high": 52.09, "low": 51.45, "close": 51.63, "volume": 361.684, "close_time": 1769194799999, "quote_volume": 18726.75267, "trades": 145, "taker_buy_base": 176.423, "taker_buy_quote": 9147.11735 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 51.5, "high": 51.5, "low": 50.55, "close": 50.74, "volume": 443.911, "close_time": 1769198399999, "quote_volume": 22679.79849, "trades": 158, "taker_buy_base": 136.295, "taker_buy_quote": 6972.96587 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 50.58, "high": 50.7, "low": 49.84, "close": 50.24, "volume": 279.924, "close_time": 1769201999999, "quote_volume": 14089.2745, "trades": 227, "taker_buy_base": 145.28, "taker_buy_quote": 7316.24937 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 50.07, "high": 50.66, "low": 50.02, "close": 50.36, "volume": 218.338, "close_time": 1769205599999, "quote_volume": 11025.38258, "trades": 111, "taker_buy_base": 136.747, "taker_buy_quote": 6906.86819 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 50.57, "high": 50.92, "low": 50.46, "close": 50.76, "volume": 86.104, "close_time": 1769209199999, "quote_volume": 4364.53385, "trades": 31, "taker_buy_base": 26.657, "taker_buy_quote": 1351.87488 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 50.74, "high": 50.89, "low": 50.7, "close": 50.89, "volume": 83.914, "close_time": 1769212799999, "quote_volume": 4264.95751, "trades": 25, "taker_buy_base": 19.476, "taker_buy_quote": 990.3477 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 50.97, "high": 50.98, "low": 50.61, "close": 50.62, "volume": 100.361, "close_time": 1769216399999, "quote_volume": 5091.14706, "trades": 31, "taker_buy_base": 78.718, "taker_buy_quote": 3994.70437 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 50.46, "high": 50.76, "low": 50.33, "close": 50.76, "volume": 118.97, "close_time": 1769219999999, "quote_volume": 6006.97403, "trades": 40, "taker_buy_base": 48.83, "taker_buy_quote": 2466.2258 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 51.16, "high": 51.53, "low": 51.11, "close": 51.42, "volume": 112.005, "close_time": 1769223599999, "quote_volume": 5744.28737, "trades": 37, "taker_buy_base": 46.751, "taker_buy_quote": 2397.99569 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 51.36, "high": 51.93, "low": 51.36, "close": 51.81, "volume": 68.148, "close_time": 1769227199999, "quote_volume": 3525.12656, "trades": 26, "taker_buy_base": 4.007, "taker_buy_quote": 206.48494 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 51.73, "high": 51.75, "low": 51.5, "close": 51.64, "volume": 171.883, "close_time": 1769230799999, "quote_volume": 8880.55384, "trades": 59, "taker_buy_base": 107.04, "taker_buy_quote": 5531.53573 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 51.52, "high": 51.58, "low": 51.34, "close": 51.46, "volume": 101.949, "close_time": 1769234399999, "quote_volume": 5244.21951, "trades": 34, "taker_buy_base": 13.548, "taker_buy_quote": 697.27702 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 51.42, "high": 51.45, "low": 51.17, "close": 51.3, "volume": 82.374, "close_time": 1769237999999, "quote_volume": 4229.61065, "trades": 31, "taker_buy_base": 1.535, "taker_buy_quote": 78.85295 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 51.3, "high": 51.39, "low": 50.91, "close": 50.91, "volume": 101.906, "close_time": 1769241599999, "quote_volume": 5214.88424, "trades": 45, "taker_buy_base": 50.842, "taker_buy_quote": 2602.17009 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 50.91, "high": 51.34, "low": 50.8, "close": 51.33, "volume": 132.691, "close_time": 1769245199999, "quote_volume": 6771.72117, "trades": 63, "taker_buy_base": 80.663, "taker_buy_quote": 4117.30753 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 51.33, "high": 51.6, "low": 51.02, "close": 51.08, "volume": 262.859, "close_time": 1769248799999, "quote_volume": 13441.07054, "trades": 56, "taker_buy_base": 87.998, "taker_buy_quote": 4510.60306 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 51.09, "high": 51.69, "low": 51.0, "close": 51.51, "volume": 190.04, "close_time": 1769252399999, "quote_volume": 9739.23933, "trades": 78, "taker_buy_base": 131.07, "taker_buy_quote": 6717.00508 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 51.64, "high": 51.91, "low": 51.58, "close": 51.84, "volume": 76.376, "close_time": 1769255999999, "quote_volume": 3958.25497, "trades": 28, "taker_buy_base": 53.518, "taker_buy_quote": 2772.28613 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 51.87, "high": 51.96, "low": 51.69, "close": 51.96, "volume": 103.226, "close_time": 1769259599999, "quote_volume": 5355.58518, "trades": 32, "taker_buy_base": 48.105, "taker_buy_quote": 2496.50834 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 52.14, "high": 52.5, "low": 51.95, "close": 52.17, "volume": 727.847, "close_time": 1769263199999, "quote_volume": 38100.83417, "trades": 122, "taker_buy_base": 292.226, "taker_buy_quote": 15306.56734 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 52.16, "high": 52.54, "low": 52.04, "close": 52.27, "volume": 356.905, "close_time": 1769266799999, "quote_volume": 18662.61741, "trades": 74, "taker_buy_base": 180.84, "taker_buy_quote": 9462.88563 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 52.18, "high": 52.2, "low": 51.39, "close": 51.64, "volume": 808.362, "close_time": 1769270399999, "quote_volume": 41676.52971, "trades": 140, "taker_buy_base": 418.374, "taker_buy_quote": 21555.11904 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 51.59, "high": 51.68, "low": 51.26, "close": 51.45, "volume": 175.338, "close_time": 1769273999999, "quote_volume": 9032.07846, "trades": 62, "taker_buy_base": 99.439, "taker_buy_quote": 5124.84524 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 51.54, "high": 51.78, "low": 51.54, "close": 51.78, "volume": 101.268, "close_time": 1769277599999, "quote_volume": 5231.56473, "trades": 25, "taker_buy_base": 55.274, "taker_buy_quote": 2855.65493 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 51.7, "high": 52.22, "low": 51.69, "close": 52.12, "volume": 501.902, "close_time": 1769281199999, "quote_volume": 26168.38664, "trades": 79, "taker_buy_base": 197.5, "taker_buy_quote": 10291.39703 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 52.24, "high": 52.24, "low": 51.88, "close": 51.89, "volume": 140.411, "close_time": 1769284799999, "quote_volume": 7296.91026, "trades": 61, "taker_buy_base": 54.339, "taker_buy_quote": 2825.60665 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 51.85, "high": 52.18, "low": 51.82, "close": 52.13, "volume": 108.764, "close_time": 1769288399999, "quote_volume": 5654.60549, "trades": 46, "taker_buy_base": 72.801, "taker_buy_quote": 3790.02184 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 52.37, "high": 52.74, "low": 52.05, "close": 52.05, "volume": 279.388, "close_time": 1769291999999, "quote_volume": 14633.69129, "trades": 115, "taker_buy_base": 105.922, "taker_buy_quote": 5558.18121 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 52.17, "high": 52.4, "low": 52.01, "close": 52.4, "volume": 213.307, "close_time": 1769295599999, "quote_volume": 11137.65284, "trades": 67, "taker_buy_base": 122.593, "taker_buy_quote": 6405.96524 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 52.4, "high": 52.63, "low": 52.17, "close": 52.23, "volume": 564.031, "close_time": 1769299199999, "quote_volume": 29495.06738, "trades": 143, "taker_buy_base": 351.296, "taker_buy_quote": 18371.10183 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 52.1, "high": 52.81, "low": 51.96, "close": 52.71, "volume": 337.547, "close_time": 1769302799999, "quote_volume": 17667.62381, "trades": 153, "taker_buy_base": 197.738, "taker_buy_quote": 10369.64013 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 52.72, "high": 52.88, "low": 52.11, "close": 52.41, "volume": 230.752, "close_time": 1769306399999, "quote_volume": 12126.32346, "trades": 98, "taker_buy_base": 129.72, "taker_buy_quote": 6825.3799 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 52.53, "high": 52.89, "low": 52.25, "close": 52.42, "volume": 343.297, "close_time": 1769309999999, "quote_volume": 18039.70442, "trades": 106, "taker_buy_base": 120.401, "taker_buy_quote": 6337.11914 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 52.35, "high": 52.42, "low": 51.67, "close": 51.67, "volume": 227.271, "close_time": 1769313599999, "quote_volume": 11788.23956, "trades": 86, "taker_buy_base": 59.295, "taker_buy_quote": 3080.87358 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 51.62, "high": 51.92, "low": 51.32, "close": 51.86, "volume": 166.822, "close_time": 1769317199999, "quote_volume": 8617.24952, "trades": 50, "taker_buy_base": 105.759, "taker_buy_quote": 5471.09137 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 51.65, "high": 51.84, "low": 51.49, "close": 51.84, "volume": 56.119, "close_time": 1769320799999, "quote_volume": 2898.49809, "trades": 19, "taker_buy_base": 29.289, "taker_buy_quote": 1513.52331 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 51.65, "high": 52.0, "low": 51.32, "close": 51.36, "volume": 291.034, "close_time": 1769324399999, "quote_volume": 14985.76953, "trades": 74, "taker_buy_base": 96.782, "taker_buy_quote": 4980.68741 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 51.37, "high": 51.37, "low": 50.94, "close": 51.11, "volume": 301.156, "close_time": 1769327999999, "quote_volume": 15425.38602, "trades": 44, "taker_buy_base": 137.872, "taker_buy_quote": 7065.82064 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 51.06, "high": 51.28, "low": 50.93, "close": 51.12, "volume": 432.356, "close_time": 1769331599999, "quote_volume": 22105.65244, "trades": 100, "taker_buy_base": 225.699, "taker_buy_quote": 11538.46394 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 51.16, "high": 51.54, "low": 51.15, "close": 51.35, "volume": 212.473, "close_time": 1769335199999, "quote_volume": 10906.25171, "trades": 71, "taker_buy_base": 177.97, "taker_buy_quote": 9136.35208 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 51.44, "high": 51.75, "low": 51.4, "close": 51.41, "volume": 160.202, "close_time": 1769338799999, "quote_volume": 8263.51327, "trades": 56, "taker_buy_base": 74.454, "taker_buy_quote": 3841.40148 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 51.08, "high": 51.48, "low": 51.08, "close": 51.25, "volume": 29.202, "close_time": 1769342399999, "quote_volume": 1500.9193, "trades": 21, "taker_buy_base": 25.879, "taker_buy_quote": 1331.0591 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 51.05, "high": 51.13, "low": 50.65, "close": 51.13, "volume": 354.151, "close_time": 1769345999999, "quote_volume": 18036.62383, "trades": 72, "taker_buy_base": 168.684, "taker_buy_quote": 8604.94452 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 51.04, "high": 51.04, "low": 50.78, "close": 50.93, "volume": 176.991, "close_time": 1769349599999, "quote_volume": 9010.23415, "trades": 47, "taker_buy_base": 41.32, "taker_buy_quote": 2102.50605 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 50.97, "high": 50.97, "low": 50.29, "close": 50.62, "volume": 171.48, "close_time": 1769353199999, "quote_volume": 8651.67045, "trades": 55, "taker_buy_base": 102.96, "taker_buy_quote": 5195.0077 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 50.78, "high": 50.93, "low": 50.53, "close": 50.55, "volume": 182.745, "close_time": 1769356799999, "quote_volume": 9260.1484, "trades": 49, "taker_buy_base": 104.252, "taker_buy_quote": 5280.60822 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 50.53, "high": 50.53, "low": 48.41, "close": 49.13, "volume": 993.941, "close_time": 1769360399999, "quote_volume": 48941.99335, "trades": 308, "taker_buy_base": 368.969, "taker_buy_quote": 18129.08751 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 49.12, "high": 49.12, "low": 47.82, "close": 47.96, "volume": 691.567, "close_time": 1769363999999, "quote_volume": 33421.41211, "trades": 190, "taker_buy_base": 195.326, "taker_buy_quote": 9443.80891 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 47.89, "high": 48.24, "low": 46.17, "close": 46.88, "volume": 2018.102, "close_time": 1769367599999, "quote_volume": 95076.56109, "trades": 535, "taker_buy_base": 605.281, "taker_buy_quote": 28531.50489 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 47.11, "high": 47.12, "low": 45.2, "close": 45.49, "volume": 1063.44, "close_time": 1769371199999, "quote_volume": 48789.02826, "trades": 239, "taker_buy_base": 332.591, "taker_buy_quote": 15304.69587 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 45.72, "high": 45.9, "low": 45.24, "close": 45.68, "volume": 485.835, "close_time": 1769374799999, "quote_volume": 22194.54238, "trades": 161, "taker_buy_base": 232.319, "taker_buy_quote": 10612.56077 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 45.92, "high": 46.55, "low": 45.92, "close": 46.08, "volume": 839.511, "close_time": 1769378399999, "quote_volume": 38812.52142, "trades": 169, "taker_buy_base": 292.044, "taker_buy_quote": 13512.14151 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 46.17, "high": 46.25, "low": 45.45, "close": 46.25, "volume": 402.412, "close_time": 1769381999999, "quote_volume": 18500.44784, "trades": 88, "taker_buy_base": 181.288, "taker_buy_quote": 8338.92242 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 46.13, "high": 46.49, "low": 45.69, "close": 46.19, "volume": 672.85, "close_time": 1769385599999, "quote_volume": 31027.24487, "trades": 177, "taker_buy_base": 130.236, "taker_buy_quote": 5991.84292 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 46.13, "high": 46.76, "low": 46.13, "close": 46.71, "volume": 316.96, "close_time": 1769389199999, "quote_volume": 14708.65268, "trades": 85, "taker_buy_base": 279.227, "taker_buy_quote": 12962.85827 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 46.78, "high": 47.96, "low": 46.78, "close": 47.83, "volume": 403.886, "close_time": 1769392799999, "quote_volume": 19263.94433, "trades": 154, "taker_buy_base": 243.336, "taker_buy_quote": 11612.23867 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 47.83, "high": 48.24, "low": 47.47, "close": 48.12, "volume": 213.241, "close_time": 1769396399999, "quote_volume": 10214.2768, "trades": 61, "taker_buy_base": 155.433, "taker_buy_quote": 7463.02718 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 48.27, "high": 48.27, "low": 47.39, "close": 47.48, "volume": 157.072, "close_time": 1769399999999, "quote_volume": 7501.05564, "trades": 44, "taker_buy_base": 66.102, "taker_buy_quote": 3151.68875 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 47.58, "high": 48.45, "low": 47.58, "close": 48.39, "volume": 440.927, "close_time": 1769403599999, "quote_volume": 21148.78263, "trades": 92, "taker_buy_base": 360.822, "taker_buy_quote": 17300.19844 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 48.5, "high": 48.51, "low": 47.94, "close": 48.06, "volume": 99.67, "close_time": 1769407199999, "quote_volume": 4798.11997, "trades": 40, "taker_buy_base": 61.005, "taker_buy_quote": 2939.23855 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 47.88, "high": 48.23, "low": 47.82, "close": 47.83, "volume": 288.375, "close_time": 1769410799999, "quote_volume": 13847.88359, "trades": 81, "taker_buy_base": 144.725, "taker_buy_quote": 6939.36035 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 47.91, "high": 48.11, "low": 47.67, "close": 47.87, "volume": 229.496, "close_time": 1769414399999, "quote_volume": 10995.65836, "trades": 82, "taker_buy_base": 134.367, "taker_buy_quote": 6444.60664 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 47.89, "high": 48.12, "low": 47.6, "close": 47.69, "volume": 255.811, "close_time": 1769417999999, "quote_volume": 12245.21374, "trades": 58, "taker_buy_base": 154.931, "taker_buy_quote": 7422.55201 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 47.67, "high": 47.67, "low": 46.81, "close": 46.93, "volume": 299.32, "close_time": 1769421599999, "quote_volume": 14119.87698, "trades": 115, "taker_buy_base": 78.35, "taker_buy_quote": 3696.21723 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 47.05, "high": 47.16, "low": 47.02, "close": 47.12, "volume": 313.591, "close_time": 1769425199999, "quote_volume": 14778.98849, "trades": 44, "taker_buy_base": 71.605, "taker_buy_quote": 3373.82862 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 47.26, "high": 47.39, "low": 47.09, "close": 47.18, "volume": 93.107, "close_time": 1769428799999, "quote_volume": 4393.88775, "trades": 29, "taker_buy_base": 23.647, "taker_buy_quote": 1118.15953 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 47.33, "high": 47.41, "low": 47.04, "close": 47.04, "volume": 98.201, "close_time": 1769432399999, "quote_volume": 4637.58087, "trades": 29, "taker_buy_base": 3.946, "taker_buy_quote": 186.08013 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 47.22, "high": 47.7, "low": 47.18, "close": 47.65, "volume": 127.942, "close_time": 1769435999999, "quote_volume": 6080.62235, "trades": 46, "taker_buy_base": 60.193, "taker_buy_quote": 2861.5688 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 47.64, "high": 48.16, "low": 47.43, "close": 47.57, "volume": 566.534, "close_time": 1769439599999, "quote_volume": 27124.971, "trades": 155, "taker_buy_base": 422.046, "taker_buy_quote": 20209.85986 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 47.64, "high": 48.09, "low": 46.96, "close": 47.21, "volume": 376.377, "close_time": 1769443199999, "quote_volume": 17889.07611, "trades": 89, "taker_buy_base": 176.13, "taker_buy_quote": 8370.29832 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 47.21, "high": 48.49, "low": 46.6, "close": 48.49, "volume": 1193.298, "close_time": 1769446799999, "quote_volume": 57446.80242, "trades": 412, "taker_buy_base": 857.363, "taker_buy_quote": 41392.33128 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 48.53, "high": 49.19, "low": 47.56, "close": 48.02, "volume": 688.622, "close_time": 1769450399999, "quote_volume": 33037.28312, "trades": 341, "taker_buy_base": 313.169, "taker_buy_quote": 15027.84915 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 48.02, "high": 48.58, "low": 47.86, "close": 48.5, "volume": 495.542, "close_time": 1769453999999, "quote_volume": 23890.26563, "trades": 209, "taker_buy_base": 302.071, "taker_buy_quote": 14551.22969 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 48.58, "high": 48.58, "low": 47.72, "close": 47.73, "volume": 117.715, "close_time": 1769457599999, "quote_volume": 5667.65172, "trades": 79, "taker_buy_base": 64.31, "taker_buy_quote": 3106.81027 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 47.78, "high": 47.9, "low": 47.16, "close": 47.31, "volume": 320.058, "close_time": 1769461199999, "quote_volume": 15201.35038, "trades": 114, "taker_buy_base": 184.896, "taker_buy_quote": 8789.81205 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 47.21, "high": 48.16, "low": 47.17, "close": 48.01, "volume": 445.414, "close_time": 1769464799999, "quote_volume": 21296.41102, "trades": 180, "taker_buy_base": 206.442, "taker_buy_quote": 9856.13844 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 48.01, "high": 48.1, "low": 47.73, "close": 47.88, "volume": 96.39, "close_time": 1769468399999, "quote_volume": 4604.56209, "trades": 34, "taker_buy_base": 88.693, "taker_buy_quote": 4235.73684 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 47.58, "high": 47.84, "low": 47.47, "close": 47.53, "volume": 218.663, "close_time": 1769471999999, "quote_volume": 10408.51287, "trades": 47, "taker_buy_base": 128.83, "taker_buy_quote": 6132.90023 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 47.31, "high": 47.54, "low": 47.13, "close": 47.32, "volume": 256.698, "close_time": 1769475599999, "quote_volume": 12150.19527, "trades": 115, "taker_buy_base": 136.96, "taker_buy_quote": 6481.56702 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 47.37, "high": 47.87, "low": 47.24, "close": 47.72, "volume": 67.29, "close_time": 1769479199999, "quote_volume": 3191.42065, "trades": 81, "taker_buy_base": 45.235, "taker_buy_quote": 2145.3828 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 47.71, "high": 48.16, "low": 47.66, "close": 47.85, "volume": 757.119, "close_time": 1769482799999, "quote_volume": 36220.52093, "trades": 255, "taker_buy_base": 257.685, "taker_buy_quote": 12328.69071 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 47.79, "high": 47.8, "low": 47.24, "close": 47.28, "volume": 545.031, "close_time": 1769486399999, "quote_volume": 25932.51468, "trades": 287, "taker_buy_base": 160.849, "taker_buy_quote": 7654.44005 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 47.32, "high": 47.71, "low": 47.3, "close": 47.56, "volume": 403.818, "close_time": 1769489999999, "quote_volume": 19180.00027, "trades": 181, "taker_buy_base": 280.892, "taker_buy_quote": 13349.51919 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 47.47, "high": 47.66, "low": 47.32, "close": 47.36, "volume": 336.095, "close_time": 1769493599999, "quote_volume": 15979.27953, "trades": 201, "taker_buy_base": 175.209, "taker_buy_quote": 8337.11368 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 47.42, "high": 47.45, "low": 47.09, "close": 47.22, "volume": 837.106, "close_time": 1769497199999, "quote_volume": 39470.06323, "trades": 230, "taker_buy_base": 243.762, "taker_buy_quote": 11513.40991 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 47.3, "high": 47.89, "low": 47.29, "close": 47.78, "volume": 423.204, "close_time": 1769500799999, "quote_volume": 20114.33043, "trades": 166, "taker_buy_base": 189.278, "taker_buy_quote": 8995.71767 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 47.9, "high": 48.03, "low": 47.48, "close": 47.61, "volume": 291.727, "close_time": 1769504399999, "quote_volume": 13896.88006, "trades": 136, "taker_buy_base": 164.967, "taker_buy_quote": 7856.74117 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 47.56, "high": 47.58, "low": 47.15, "close": 47.28, "volume": 54.442, "close_time": 1769507999999, "quote_volume": 2574.39519, "trades": 67, "taker_buy_base": 14.858, "taker_buy_quote": 703.23409 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 47.4, "high": 47.47, "low": 47.14, "close": 47.28, "volume": 109.926, "close_time": 1769511599999, "quote_volume": 5197.34225, "trades": 43, "taker_buy_base": 21.128, "taker_buy_quote": 998.76099 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 47.19, "high": 47.51, "low": 47.06, "close": 47.32, "volume": 204.488, "close_time": 1769515199999, "quote_volume": 9648.14658, "trades": 73, "taker_buy_base": 43.716, "taker_buy_quote": 2070.32191 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 47.38, "high": 47.75, "low": 47.12, "close": 47.75, "volume": 242.439, "close_time": 1769518799999, "quote_volume": 11496.66979, "trades": 153, "taker_buy_base": 169.445, "taker_buy_quote": 8036.96247 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 47.83, "high": 47.96, "low": 46.86, "close": 47.0, "volume": 1060.006, "close_time": 1769522399999, "quote_volume": 50307.74962, "trades": 317, "taker_buy_base": 424.859, "taker_buy_quote": 20181.62556 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 47.0, "high": 47.6, "low": 46.65, "close": 46.85, "volume": 386.892, "close_time": 1769525999999, "quote_volume": 18255.51661, "trades": 367, "taker_buy_base": 206.699, "taker_buy_quote": 9755.50829 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 46.86, "high": 47.73, "low": 46.67, "close": 47.55, "volume": 500.42, "close_time": 1769529599999, "quote_volume": 23667.21148, "trades": 258, "taker_buy_base": 163.261, "taker_buy_quote": 7729.52198 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 47.72, "high": 48.59, "low": 47.37, "close": 48.38, "volume": 640.051, "close_time": 1769533199999, "quote_volume": 30722.54591, "trades": 404, "taker_buy_base": 392.124, "taker_buy_quote": 18856.80679 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 48.13, "high": 48.25, "low": 47.11, "close": 47.35, "volume": 562.225, "close_time": 1769536799999, "quote_volume": 26700.33154, "trades": 323, "taker_buy_base": 379.678, "taker_buy_quote": 18035.17057 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 47.31, "high": 47.82, "low": 46.95, "close": 47.69, "volume": 297.315, "close_time": 1769540399999, "quote_volume": 14034.51877, "trades": 240, "taker_buy_base": 199.083, "taker_buy_quote": 9402.25475 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 47.69, "high": 48.06, "low": 47.57, "close": 47.91, "volume": 110.566, "close_time": 1769543999999, "quote_volume": 5290.64689, "trades": 118, "taker_buy_base": 24.84, "taker_buy_quote": 1189.24569 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 47.96, "high": 48.82, "low": 47.96, "close": 48.82, "volume": 292.586, "close_time": 1769547599999, "quote_volume": 14188.14218, "trades": 222, "taker_buy_base": 120.954, "taker_buy_quote": 5871.91222 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 48.69, "high": 50.25, "low": 48.67, "close": 48.89, "volume": 2515.593, "close_time": 1769551199999, "quote_volume": 124412.69888, "trades": 722, "taker_buy_base": 1685.048, "taker_buy_quote": 83352.9871 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 48.92, "high": 49.61, "low": 48.73, "close": 49.45, "volume": 259.552, "close_time": 1769554799999, "quote_volume": 12773.97098, "trades": 101, "taker_buy_base": 101.414, "taker_buy_quote": 5002.57888 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 49.56, "high": 49.64, "low": 49.27, "close": 49.27, "volume": 370.771, "close_time": 1769558399999, "quote_volume": 18346.30698, "trades": 214, "taker_buy_base": 153.108, "taker_buy_quote": 7580.4318 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 49.15, "high": 49.17, "low": 48.41, "close": 49.14, "volume": 171.42, "close_time": 1769561999999, "quote_volume": 8367.57972, "trades": 100, "taker_buy_base": 85.106, "taker_buy_quote": 4164.85288 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 49.35, "high": 49.64, "low": 48.69, "close": 48.83, "volume": 604.731, "close_time": 1769565599999, "quote_volume": 29786.58915, "trades": 171, "taker_buy_base": 307.427, "taker_buy_quote": 15158.04898 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 48.89, "high": 48.97, "low": 48.43, "close": 48.77, "volume": 495.034, "close_time": 1769569199999, "quote_volume": 24094.24333, "trades": 206, "taker_buy_base": 113.508, "taker_buy_quote": 5524.99728 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 48.74, "high": 48.91, "low": 48.56, "close": 48.68, "volume": 60.63, "close_time": 1769572799999, "quote_volume": 2955.52585, "trades": 57, "taker_buy_base": 21.369, "taker_buy_quote": 1043.7934 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 48.68, "high": 48.81, "low": 48.44, "close": 48.81, "volume": 293.075, "close_time": 1769576399999, "quote_volume": 14235.5061, "trades": 88, "taker_buy_base": 99.477, "taker_buy_quote": 4837.89922 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 48.83, "high": 49.08, "low": 48.7, "close": 49.03, "volume": 144.056, "close_time": 1769579999999, "quote_volume": 7042.50875, "trades": 64, "taker_buy_base": 90.914, "taker_buy_quote": 4445.9733 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 49.06, "high": 49.31, "low": 48.66, "close": 49.12, "volume": 849.983, "close_time": 1769583599999, "quote_volume": 41491.77588, "trades": 224, "taker_buy_base": 181.397, "taker_buy_quote": 8890.32045 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 49.13, "high": 49.56, "low": 49.06, "close": 49.41, "volume": 187.666, "close_time": 1769587199999, "quote_volume": 9255.09318, "trades": 153, "taker_buy_base": 92.982, "taker_buy_quote": 4587.93036 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 49.6, "high": 49.94, "low": 49.14, "close": 49.33, "volume": 335.014, "close_time": 1769590799999, "quote_volume": 16634.71067, "trades": 205, "taker_buy_base": 191.407, "taker_buy_quote": 9505.57643 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 49.09, "high": 50.24, "low": 48.96, "close": 50.07, "volume": 322.452, "close_time": 1769594399999, "quote_volume": 16039.36138, "trades": 198, "taker_buy_base": 132.494, "taker_buy_quote": 6593.5142 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 50.12, "high": 50.28, "low": 49.54, "close": 49.54, "volume": 166.787, "close_time": 1769597999999, "quote_volume": 8323.67887, "trades": 161, "taker_buy_base": 48.134, "taker_buy_quote": 2405.69401 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 49.64, "high": 49.92, "low": 49.5, "close": 49.92, "volume": 187.518, "close_time": 1769601599999, "quote_volume": 9325.98454, "trades": 110, "taker_buy_base": 53.491, "taker_buy_quote": 2663.0088 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 49.86, "high": 49.86, "low": 48.6, "close": 48.74, "volume": 534.074, "close_time": 1769605199999, "quote_volume": 26290.51834, "trades": 464, "taker_buy_base": 155.913, "taker_buy_quote": 7704.97088 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 48.78, "high": 49.18, "low": 48.64, "close": 48.64, "volume": 347.503, "close_time": 1769608799999, "quote_volume": 16990.12196, "trades": 170, "taker_buy_base": 214.849, "taker_buy_quote": 10500.54747 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 48.7, "high": 48.93, "low": 48.18, "close": 48.49, "volume": 244.81, "close_time": 1769612399999, "quote_volume": 11880.63021, "trades": 231, "taker_buy_base": 130.537, "taker_buy_quote": 6347.40855 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 48.47, "high": 48.71, "low": 47.86, "close": 48.02, "volume": 294.099, "close_time": 1769615999999, "quote_volume": 14178.41099, "trades": 155, "taker_buy_base": 141.5, "taker_buy_quote": 6825.04098 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 48.01, "high": 48.01, "low": 47.43, "close": 47.76, "volume": 507.293, "close_time": 1769619599999, "quote_volume": 24139.44964, "trades": 291, "taker_buy_base": 115.225, "taker_buy_quote": 5479.02242 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 47.76, "high": 48.41, "low": 47.41, "close": 48.32, "volume": 155.279, "close_time": 1769623199999, "quote_volume": 7428.51961, "trades": 239, "taker_buy_base": 116.455, "taker_buy_quote": 5577.79474 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 48.13, "high": 48.13, "low": 47.72, "close": 47.94, "volume": 503.453, "close_time": 1769626799999, "quote_volume": 24141.3723, "trades": 146, "taker_buy_base": 258.072, "taker_buy_quote": 12366.10318 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 47.98, "high": 48.58, "low": 47.88, "close": 48.57, "volume": 180.857, "close_time": 1769630399999, "quote_volume": 8709.58415, "trades": 105, "taker_buy_base": 120.101, "taker_buy_quote": 5787.16892 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 48.49, "high": 48.99, "low": 48.17, "close": 48.33, "volume": 240.67, "close_time": 1769633999999, "quote_volume": 11722.26405, "trades": 164, "taker_buy_base": 93.052, "taker_buy_quote": 4528.95037 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 48.38, "high": 48.48, "low": 47.81, "close": 48.35, "volume": 385.536, "close_time": 1769637599999, "quote_volume": 18557.48745, "trades": 154, "taker_buy_base": 167.683, "taker_buy_quote": 8068.90261 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 48.27, "high": 48.78, "low": 47.99, "close": 48.58, "volume": 162.226, "close_time": 1769641199999, "quote_volume": 7823.79621, "trades": 78, "taker_buy_base": 120.871, "taker_buy_quote": 5827.87786 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 48.64, "high": 48.68, "low": 48.1, "close": 48.12, "volume": 281.49, "close_time": 1769644799999, "quote_volume": 13611.3086, "trades": 88, "taker_buy_base": 110.002, "taker_buy_quote": 5303.84536 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 48.24, "high": 48.24, "low": 47.7, "close": 47.9, "volume": 107.547, "close_time": 1769648399999, "quote_volume": 5154.76104, "trades": 63, "taker_buy_base": 78.274, "taker_buy_quote": 3754.29346 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 48.05, "high": 48.05, "low": 47.35, "close": 47.39, "volume": 116.384, "close_time": 1769651999999, "quote_volume": 5543.66824, "trades": 90, "taker_buy_base": 49.055, "taker_buy_quote": 2341.76688 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 47.44, "high": 47.46, "low": 45.73, "close": 46.0, "volume": 731.246, "close_time": 1769655599999, "quote_volume": 33978.61407, "trades": 514, "taker_buy_base": 219.783, "taker_buy_quote": 10224.19478 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 45.98, "high": 46.39, "low": 45.65, "close": 45.79, "volume": 631.665, "close_time": 1769659199999, "quote_volume": 28995.42022, "trades": 196, "taker_buy_base": 366.332, "taker_buy_quote": 16833.49134 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 45.71, "high": 45.91, "low": 45.35, "close": 45.91, "volume": 234.558, "close_time": 1769662799999, "quote_volume": 10697.14893, "trades": 100, "taker_buy_base": 91.915, "taker_buy_quote": 4199.18546 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 45.95, "high": 45.95, "low": 45.66, "close": 45.66, "volume": 91.697, "close_time": 1769666399999, "quote_volume": 4200.93011, "trades": 39, "taker_buy_base": 47.166, "taker_buy_quote": 2163.12357 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 45.85, "high": 45.94, "low": 45.56, "close": 45.74, "volume": 127.918, "close_time": 1769669999999, "quote_volume": 5858.51623, "trades": 54, "taker_buy_base": 32.953, "taker_buy_quote": 1509.88743 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 45.81, "high": 45.93, "low": 45.58, "close": 45.59, "volume": 254.896, "close_time": 1769673599999, "quote_volume": 11654.38511, "trades": 106, "taker_buy_base": 108.953, "taker_buy_quote": 4980.5852 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 45.5, "high": 45.63, "low": 44.66, "close": 44.91, "volume": 610.523, "close_time": 1769677199999, "quote_volume": 27489.10741, "trades": 332, "taker_buy_base": 211.605, "taker_buy_quote": 9551.67693 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 44.82, "high": 44.85, "low": 44.02, "close": 44.23, "volume": 649.424, "close_time": 1769680799999, "quote_volume": 28912.31552, "trades": 386, "taker_buy_base": 178.06, "taker_buy_quote": 7922.8348 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 44.12, "high": 45.41, "low": 43.91, "close": 45.2, "volume": 817.815, "close_time": 1769684399999, "quote_volume": 36749.392, "trades": 438, "taker_buy_base": 481.696, "taker_buy_quote": 21602.43007 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 45.27, "high": 45.29, "low": 44.73, "close": 44.86, "volume": 578.272, "close_time": 1769687999999, "quote_volume": 25981.02606, "trades": 266, "taker_buy_base": 256.793, "taker_buy_quote": 11537.74117 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 44.96, "high": 45.04, "low": 44.41, "close": 44.65, "volume": 392.722, "close_time": 1769691599999, "quote_volume": 17537.86161, "trades": 140, "taker_buy_base": 218.869, "taker_buy_quote": 9783.40479 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 44.71, "high": 45.22, "low": 44.71, "close": 45.08, "volume": 125.655, "close_time": 1769695199999, "quote_volume": 5656.71131, "trades": 125, "taker_buy_base": 59.763, "taker_buy_quote": 2688.06219 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 45.23, "high": 45.39, "low": 43.95, "close": 44.01, "volume": 582.453, "close_time": 1769698799999, "quote_volume": 26068.88534, "trades": 339, "taker_buy_base": 230.022, "taker_buy_quote": 10311.8047 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 43.9, "high": 43.9, "low": 41.61, "close": 43.18, "volume": 3825.569, "close_time": 1769702399999, "quote_volume": 163373.90098, "trades": 1266, "taker_buy_base": 1753.188, "taker_buy_quote": 74897.80483 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 43.09, "high": 43.52, "low": 42.73, "close": 43.5, "volume": 1126.235, "close_time": 1769705999999, "quote_volume": 48463.8767, "trades": 198, "taker_buy_base": 480.501, "taker_buy_quote": 20652.12864 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 43.49, "high": 45.4, "low": 43.49, "close": 44.28, "volume": 2250.831, "close_time": 1769709599999, "quote_volume": 99843.08439, "trades": 944, "taker_buy_base": 1321.627, "taker_buy_quote": 58633.71193 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 44.15, "high": 44.39, "low": 43.34, "close": 43.35, "volume": 2020.941, "close_time": 1769713199999, "quote_volume": 88759.16372, "trades": 547, "taker_buy_base": 928.894, "taker_buy_quote": 40817.88531 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 43.35, "high": 44.01, "low": 43.05, "close": 43.99, "volume": 892.827, "close_time": 1769716799999, "quote_volume": 38850.56702, "trades": 479, "taker_buy_base": 335.388, "taker_buy_quote": 14589.9059 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 43.99, "high": 44.66, "low": 43.61, "close": 44.42, "volume": 646.42, "close_time": 1769720399999, "quote_volume": 28600.54153, "trades": 297, "taker_buy_base": 356.561, "taker_buy_quote": 15801.15348 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 44.42, "high": 44.85, "low": 44.34, "close": 44.55, "volume": 525.157, "close_time": 1769723999999, "quote_volume": 23388.94224, "trades": 174, "taker_buy_base": 335.424, "taker_buy_quote": 14938.20401 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 44.62, "high": 44.83, "low": 44.33, "close": 44.59, "volume": 198.776, "close_time": 1769727599999, "quote_volume": 8868.91216, "trades": 48, "taker_buy_base": 116.609, "taker_buy_quote": 5202.42938 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 44.42, "high": 44.74, "low": 44.41, "close": 44.46, "volume": 131.84, "close_time": 1769731199999, "quote_volume": 5870.24242, "trades": 26, "taker_buy_base": 38.936, "taker_buy_quote": 1734.31666 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 44.46, "high": 44.62, "low": 44.09, "close": 44.62, "volume": 311.642, "close_time": 1769734799999, "quote_volume": 13816.62841, "trades": 84, "taker_buy_base": 137.818, "taker_buy_quote": 6118.03498 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 44.71, "high": 44.9, "low": 42.27, "close": 44.12, "volume": 1647.596, "close_time": 1769738399999, "quote_volume": 71493.16745, "trades": 489, "taker_buy_base": 672.092, "taker_buy_quote": 29078.16999 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 43.87, "high": 43.97, "low": 42.74, "close": 43.42, "volume": 624.413, "close_time": 1769741999999, "quote_volume": 27165.77818, "trades": 208, "taker_buy_base": 314.824, "taker_buy_quote": 13732.56636 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 43.65, "high": 44.14, "low": 43.38, "close": 43.5, "volume": 410.407, "close_time": 1769745599999, "quote_volume": 17978.96274, "trades": 136, "taker_buy_base": 127.737, "taker_buy_quote": 5591.52707 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 43.54, "high": 44.68, "low": 43.54, "close": 44.47, "volume": 448.836, "close_time": 1769749199999, "quote_volume": 19866.44843, "trades": 124, "taker_buy_base": 250.704, "taker_buy_quote": 11088.93584 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 44.55, "high": 45.0, "low": 44.3, "close": 44.96, "volume": 327.272, "close_time": 1769752799999, "quote_volume": 14604.73335, "trades": 102, "taker_buy_base": 138.095, "taker_buy_quote": 6172.89755 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 44.95, "high": 44.99, "low": 44.41, "close": 44.99, "volume": 556.604, "close_time": 1769756399999, "quote_volume": 24859.73042, "trades": 162, "taker_buy_base": 268.492, "taker_buy_quote": 11997.90863 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 45.05, "high": 45.69, "low": 44.88, "close": 45.69, "volume": 662.074, "close_time": 1769759999999, "quote_volume": 30005.75975, "trades": 242, "taker_buy_base": 351.836, "taker_buy_quote": 15954.78631 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 45.56, "high": 46.28, "low": 45.23, "close": 45.65, "volume": 1399.094, "close_time": 1769763599999, "quote_volume": 64030.2705, "trades": 480, "taker_buy_base": 814.043, "taker_buy_quote": 37321.61126 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 45.68, "high": 45.92, "low": 44.6, "close": 44.78, "volume": 507.997, "close_time": 1769767199999, "quote_volume": 23052.81129, "trades": 200, "taker_buy_base": 282.358, "taker_buy_quote": 12794.17419 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 44.86, "high": 45.47, "low": 44.8, "close": 45.47, "volume": 265.808, "close_time": 1769770799999, "quote_volume": 11997.46918, "trades": 99, "taker_buy_base": 187.412, "taker_buy_quote": 8464.21972 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 45.39, "high": 46.0, "low": 45.2, "close": 45.85, "volume": 310.961, "close_time": 1769774399999, "quote_volume": 14173.20652, "trades": 120, "taker_buy_base": 225.171, "taker_buy_quote": 10265.11142 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 46.04, "high": 46.04, "low": 44.8, "close": 44.9, "volume": 443.583, "close_time": 1769777999999, "quote_volume": 20121.33363, "trades": 153, "taker_buy_base": 156.319, "taker_buy_quote": 7066.65289 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 44.92, "high": 45.58, "low": 44.6, "close": 44.79, "volume": 581.349, "close_time": 1769781599999, "quote_volume": 26268.34975, "trades": 303, "taker_buy_base": 247.953, "taker_buy_quote": 11202.55178 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 44.98, "high": 45.37, "low": 44.75, "close": 44.78, "volume": 504.142, "close_time": 1769785199999, "quote_volume": 22723.43911, "trades": 176, "taker_buy_base": 254.786, "taker_buy_quote": 11490.90516 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 44.9, "high": 45.22, "low": 44.25, "close": 45.22, "volume": 312.623, "close_time": 1769788799999, "quote_volume": 14017.12973, "trades": 106, "taker_buy_base": 147.362, "taker_buy_quote": 6599.95147 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 45.26, "high": 45.4, "low": 44.81, "close": 44.88, "volume": 299.951, "close_time": 1769792399999, "quote_volume": 13528.66704, "trades": 137, "taker_buy_base": 110.466, "taker_buy_quote": 4988.27463 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 45.1, "high": 45.1, "low": 44.53, "close": 44.6, "volume": 409.461, "close_time": 1769795999999, "quote_volume": 18326.79906, "trades": 134, "taker_buy_base": 199.307, "taker_buy_quote": 8924.26892 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 44.69, "high": 45.22, "low": 43.25, "close": 45.05, "volume": 709.689, "close_time": 1769799599999, "quote_volume": 31437.13922, "trades": 326, "taker_buy_base": 295.975, "taker_buy_quote": 13162.94191 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 45.11, "high": 45.35, "low": 44.83, "close": 44.95, "volume": 388.298, "close_time": 1769803199999, "quote_volume": 17522.55075, "trades": 107, "taker_buy_base": 176.71, "taker_buy_quote": 7981.5921 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 44.74, "high": 44.74, "low": 44.05, "close": 44.3, "volume": 505.527, "close_time": 1769806799999, "quote_volume": 22477.90368, "trades": 236, "taker_buy_base": 196.943, "taker_buy_quote": 8754.63546 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 44.41, "high": 44.88, "low": 44.35, "close": 44.57, "volume": 420.166, "close_time": 1769810399999, "quote_volume": 18718.76466, "trades": 138, "taker_buy_base": 281.58, "taker_buy_quote": 12548.17802 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 44.5, "high": 44.57, "low": 44.12, "close": 44.45, "volume": 74.245, "close_time": 1769813999999, "quote_volume": 3286.61965, "trades": 19, "taker_buy_base": 35.712, "taker_buy_quote": 1576.41458 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 44.39, "high": 44.55, "low": 44.19, "close": 44.46, "volume": 79.443, "close_time": 1769817599999, "quote_volume": 3523.93118, "trades": 21, "taker_buy_base": 12.046, "taker_buy_quote": 534.19342 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 44.59, "high": 44.73, "low": 44.27, "close": 44.44, "volume": 113.09, "close_time": 1769821199999, "quote_volume": 5023.26686, "trades": 44, "taker_buy_base": 42.623, "taker_buy_quote": 1894.00533 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 44.42, "high": 44.48, "low": 44.08, "close": 44.26, "volume": 96.445, "close_time": 1769824799999, "quote_volume": 4269.06527, "trades": 25, "taker_buy_base": 35.635, "taker_buy_quote": 1577.15031 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 44.36, "high": 44.36, "low": 43.81, "close": 44.24, "volume": 281.271, "close_time": 1769828399999, "quote_volume": 12370.19778, "trades": 81, "taker_buy_base": 84.167, "taker_buy_quote": 3704.88191 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 44.28, "high": 44.37, "low": 44.2, "close": 44.2, "volume": 50.951, "close_time": 1769831999999, "quote_volume": 2255.36833, "trades": 21, "taker_buy_base": 34.145, "taker_buy_quote": 1511.33797 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 44.41, "high": 44.44, "low": 44.05, "close": 44.05, "volume": 75.354, "close_time": 1769835599999, "quote_volume": 3330.99768, "trades": 30, "taker_buy_base": 29.457, "taker_buy_quote": 1301.45278 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 43.96, "high": 44.58, "low": 43.96, "close": 44.51, "volume": 268.197, "close_time": 1769839199999, "quote_volume": 11873.56082, "trades": 70, "taker_buy_base": 207.59, "taker_buy_quote": 9185.4936 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 44.31, "high": 44.31, "low": 43.6, "close": 43.88, "volume": 220.327, "close_time": 1769842799999, "quote_volume": 9691.75394, "trades": 87, "taker_buy_base": 49.026, "taker_buy_quote": 2151.49967 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 43.84, "high": 43.89, "low": 43.23, "close": 43.69, "volume": 200.787, "close_time": 1769846399999, "quote_volume": 8729.94912, "trades": 111, "taker_buy_base": 77.4, "taker_buy_quote": 3372.2681 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 43.73, "high": 43.73, "low": 42.42, "close": 42.82, "volume": 751.51, "close_time": 1769849999999, "quote_volume": 32212.39302, "trades": 311, "taker_buy_base": 385.317, "taker_buy_quote": 16488.08501 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 43.08, "high": 43.2, "low": 42.75, "close": 42.92, "volume": 146.733, "close_time": 1769853599999, "quote_volume": 6305.61427, "trades": 61, "taker_buy_base": 56.429, "taker_buy_quote": 2424.47409 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 42.8, "high": 43.24, "low": 42.78, "close": 42.97, "volume": 37.108, "close_time": 1769857199999, "quote_volume": 1594.29807, "trades": 15, "taker_buy_base": 20.159, "taker_buy_quote": 868.28856 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 42.89, "high": 42.9, "low": 42.42, "close": 42.56, "volume": 225.055, "close_time": 1769860799999, "quote_volume": 9601.75642, "trades": 120, "taker_buy_base": 68.877, "taker_buy_quote": 2943.43445 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 42.57, "high": 42.57, "low": 42.32, "close": 42.32, "volume": 320.402, "close_time": 1769864399999, "quote_volume": 13597.482, "trades": 95, "taker_buy_base": 75.528, "taker_buy_quote": 3211.08427 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 42.36, "high": 42.36, "low": 41.62, "close": 41.96, "volume": 392.546, "close_time": 1769867999999, "quote_volume": 16474.05151, "trades": 132, "taker_buy_base": 56.932, "taker_buy_quote": 2392.79255 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 42.08, "high": 42.08, "low": 38.09, "close": 39.21, "volume": 4926.164, "close_time": 1769871599999, "quote_volume": 193447.72268, "trades": 1465, "taker_buy_base": 2383.254, "taker_buy_quote": 93746.65834 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 39.21, "high": 39.81, "low": 38.62, "close": 38.71, "volume": 1348.476, "close_time": 1769875199999, "quote_volume": 52944.25748, "trades": 352, "taker_buy_base": 711.051, "taker_buy_quote": 27964.12428 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 38.74, "high": 39.24, "low": 38.11, "close": 38.34, "volume": 1521.36, "close_time": 1769878799999, "quote_volume": 58788.94918, "trades": 451, "taker_buy_base": 738.356, "taker_buy_quote": 28538.36709 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 38.43, "high": 38.49, "low": 33.4, "close": 35.98, "volume": 5255.707, "close_time": 1769882399999, "quote_volume": 191854.76581, "trades": 1466, "taker_buy_base": 2116.979, "taker_buy_quote": 76994.40095 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 36.13, "high": 36.25, "low": 33.0, "close": 35.57, "volume": 3040.981, "close_time": 1769885999999, "quote_volume": 106482.26452, "trades": 1020, "taker_buy_base": 1330.7, "taker_buy_quote": 46329.66225 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 35.75, "high": 36.2, "low": 35.29, "close": 35.67, "volume": 1117.481, "close_time": 1769889599999, "quote_volume": 39867.32004, "trades": 389, "taker_buy_base": 635.747, "taker_buy_quote": 22685.95439 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 35.7, "high": 35.73, "low": 34.81, "close": 35.41, "volume": 939.92, "close_time": 1769893199999, "quote_volume": 33107.69288, "trades": 271, "taker_buy_base": 402.809, "taker_buy_quote": 14212.4456 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 35.43, "high": 36.75, "low": 35.43, "close": 36.5, "volume": 1069.133, "close_time": 1769896799999, "quote_volume": 38619.4041, "trades": 286, "taker_buy_base": 452.146, "taker_buy_quote": 16344.98559 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 36.52, "high": 36.71, "low": 35.84, "close": 36.1, "volume": 656.451, "close_time": 1769900399999, "quote_volume": 23797.60108, "trades": 134, "taker_buy_base": 470.702, "taker_buy_quote": 17061.0544 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 36.09, "high": 36.65, "low": 35.68, "close": 36.5, "volume": 798.684, "close_time": 1769903999999, "quote_volume": 28926.12214, "trades": 182, "taker_buy_base": 255.238, "taker_buy_quote": 9271.17351 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 36.58, "high": 36.79, "low": 36.47, "close": 36.7, "volume": 580.329, "close_time": 1769907599999, "quote_volume": 21258.66005, "trades": 177, "taker_buy_base": 278.986, "taker_buy_quote": 10217.95071 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 36.64, "high": 36.64, "low": 35.94, "close": 36.11, "volume": 239.606, "close_time": 1769911199999, "quote_volume": 8667.70546, "trades": 71, "taker_buy_base": 122.419, "taker_buy_quote": 4425.26171 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 36.14, "high": 36.2, "low": 35.82, "close": 36.1, "volume": 183.354, "close_time": 1769914799999, "quote_volume": 6614.46485, "trades": 59, "taker_buy_base": 60.417, "taker_buy_quote": 2179.39722 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 36.17, "high": 36.74, "low": 36.17, "close": 36.52, "volume": 469.743, "close_time": 1769918399999, "quote_volume": 17166.42654, "trades": 123, "taker_buy_base": 266.596, "taker_buy_quote": 9740.54806 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 36.46, "high": 37.6, "low": 36.38, "close": 37.43, "volume": 649.908, "close_time": 1769921999999, "quote_volume": 24049.62052, "trades": 203, "taker_buy_base": 360.41, "taker_buy_quote": 13280.35278 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 37.39, "high": 37.45, "low": 36.89, "close": 36.98, "volume": 450.99, "close_time": 1769925599999, "quote_volume": 16721.08283, "trades": 141, "taker_buy_base": 173.162, "taker_buy_quote": 6431.39872 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 36.98, "high": 37.18, "low": 36.65, "close": 37.02, "volume": 264.9, "close_time": 1769929199999, "quote_volume": 9786.47111, "trades": 88, "taker_buy_base": 110.652, "taker_buy_quote": 4093.11722 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 37.18, "high": 37.91, "low": 36.7, "close": 37.73, "volume": 1007.902, "close_time": 1769932799999, "quote_volume": 37517.63369, "trades": 280, "taker_buy_base": 485.564, "taker_buy_quote": 18097.69157 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 37.78, "high": 38.33, "low": 37.55, "close": 37.79, "volume": 798.476, "close_time": 1769936399999, "quote_volume": 30279.40455, "trades": 261, "taker_buy_base": 262.552, "taker_buy_quote": 9950.75045 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 37.83, "high": 37.89, "low": 37.33, "close": 37.8, "volume": 328.674, "close_time": 1769939999999, "quote_volume": 12395.71704, "trades": 120, "taker_buy_base": 146.652, "taker_buy_quote": 5537.1059 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 37.72, "high": 37.86, "low": 36.65, "close": 36.66, "volume": 745.784, "close_time": 1769943599999, "quote_volume": 27707.83165, "trades": 226, "taker_buy_base": 308.658, "taker_buy_quote": 11406.77868 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 36.74, "high": 37.99, "low": 36.66, "close": 37.53, "volume": 877.408, "close_time": 1769947199999, "quote_volume": 32862.2327, "trades": 263, "taker_buy_base": 545.78, "taker_buy_quote": 20444.50703 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 37.37, "high": 37.71, "low": 37.33, "close": 37.67, "volume": 501.876, "close_time": 1769950799999, "quote_volume": 18837.17227, "trades": 150, "taker_buy_base": 232.589, "taker_buy_quote": 8731.88666 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 37.86, "high": 38.42, "low": 37.35, "close": 37.54, "volume": 921.068, "close_time": 1769954399999, "quote_volume": 34906.88265, "trades": 262, "taker_buy_base": 237.023, "taker_buy_quote": 9011.17427 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 37.5, "high": 37.97, "low": 37.13, "close": 37.61, "volume": 1274.392, "close_time": 1769957999999, "quote_volume": 47781.30389, "trades": 309, "taker_buy_base": 525.924, "taker_buy_quote": 19709.55485 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 37.55, "high": 37.55, "low": 36.18, "close": 36.83, "volume": 1007.325, "close_time": 1769961599999, "quote_volume": 37086.82371, "trades": 237, "taker_buy_base": 418.653, "taker_buy_quote": 15392.03431 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 36.74, "high": 37.46, "low": 36.6, "close": 36.93, "volume": 1087.346, "close_time": 1769965199999, "quote_volume": 40321.80334, "trades": 281, "taker_buy_base": 559.598, "taker_buy_quote": 20785.42436 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 36.9, "high": 37.23, "low": 36.63, "close": 36.85, "volume": 366.668, "close_time": 1769968799999, "quote_volume": 13504.21301, "trades": 88, "taker_buy_base": 196.274, "taker_buy_quote": 7221.01611 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 36.95, "high": 37.68, "low": 36.95, "close": 37.05, "volume": 958.196, "close_time": 1769972399999, "quote_volume": 35756.13951, "trades": 286, "taker_buy_base": 442.624, "taker_buy_quote": 16529.00544 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 37.14, "high": 37.31, "low": 36.76, "close": 36.93, "volume": 330.34, "close_time": 1769975999999, "quote_volume": 12209.22573, "trades": 88, "taker_buy_base": 157.935, "taker_buy_quote": 5837.29606 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 36.9, "high": 37.3, "low": 36.62, "close": 36.87, "volume": 441.087, "close_time": 1769979599999, "quote_volume": 16293.38873, "trades": 119, "taker_buy_base": 218.208, "taker_buy_quote": 8052.59604 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 36.65, "high": 36.65, "low": 36.33, "close": 36.43, "volume": 247.247, "close_time": 1769983199999, "quote_volume": 9011.76626, "trades": 89, "taker_buy_base": 157.937, "taker_buy_quote": 5757.08583 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 36.5, "high": 37.17, "low": 36.48, "close": 36.66, "volume": 403.136, "close_time": 1769986799999, "quote_volume": 14830.34736, "trades": 89, "taker_buy_base": 163.002, "taker_buy_quote": 5995.1002 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 36.5, "high": 36.78, "low": 35.42, "close": 36.17, "volume": 1345.575, "close_time": 1769990399999, "quote_volume": 48611.80731, "trades": 306, "taker_buy_base": 629.199, "taker_buy_quote": 22693.21191 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 36.27, "high": 37.31, "low": 35.92, "close": 36.83, "volume": 693.026, "close_time": 1769993999999, "quote_volume": 25566.66798, "trades": 270, "taker_buy_base": 416.662, "taker_buy_quote": 15368.598 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 37.06, "high": 37.46, "low": 36.34, "close": 36.87, "volume": 615.842, "close_time": 1769997599999, "quote_volume": 22828.32584, "trades": 188, "taker_buy_base": 297.304, "taker_buy_quote": 11020.58036 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 36.77, "high": 36.8, "low": 36.27, "close": 36.33, "volume": 257.421, "close_time": 1770001199999, "quote_volume": 9402.44264, "trades": 88, "taker_buy_base": 127.182, "taker_buy_quote": 4649.61398 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 36.45, "high": 36.45, "low": 34.87, "close": 36.2, "volume": 1427.133, "close_time": 1770004799999, "quote_volume": 50897.19723, "trades": 350, "taker_buy_base": 899.98, "taker_buy_quote": 32169.73228 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 36.26, "high": 37.08, "low": 35.59, "close": 36.46, "volume": 419.493, "close_time": 1770008399999, "quote_volume": 15288.98035, "trades": 112, "taker_buy_base": 227.405, "taker_buy_quote": 8283.29157 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 36.55, "high": 36.55, "low": 35.35, "close": 35.61, "volume": 541.841, "close_time": 1770011999999, "quote_volume": 19378.98018, "trades": 178, "taker_buy_base": 195.05, "taker_buy_quote": 6985.11676 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 35.65, "high": 36.62, "low": 34.96, "close": 36.29, "volume": 1203.28, "close_time": 1770015599999, "quote_volume": 42984.54592, "trades": 404, "taker_buy_base": 638.554, "taker_buy_quote": 22882.847 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 36.31, "high": 36.64, "low": 36.1, "close": 36.48, "volume": 455.264, "close_time": 1770019199999, "quote_volume": 16595.25314, "trades": 111, "taker_buy_base": 221.707, "taker_buy_quote": 8081.77924 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 36.14, "high": 36.51, "low": 35.92, "close": 36.31, "volume": 243.654, "close_time": 1770022799999, "quote_volume": 8828.78471, "trades": 73, "taker_buy_base": 188.606, "taker_buy_quote": 6830.33017 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 36.22, "high": 36.61, "low": 36.17, "close": 36.39, "volume": 689.627, "close_time": 1770026399999, "quote_volume": 25085.76749, "trades": 176, "taker_buy_base": 286.729, "taker_buy_quote": 10419.81123 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 36.44, "high": 36.88, "low": 36.43, "close": 36.65, "volume": 606.579, "close_time": 1770029999999, "quote_volume": 22248.70984, "trades": 178, "taker_buy_base": 326.301, "taker_buy_quote": 11972.87721 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 36.62, "high": 36.77, "low": 36.4, "close": 36.4, "volume": 233.637, "close_time": 1770033599999, "quote_volume": 8548.31005, "trades": 67, "taker_buy_base": 109.325, "taker_buy_quote": 4007.71747 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 36.43, "high": 36.78, "low": 36.26, "close": 36.59, "volume": 430.218, "close_time": 1770037199999, "quote_volume": 15697.29094, "trades": 123, "taker_buy_base": 186.114, "taker_buy_quote": 6792.30111 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 36.55, "high": 37.06, "low": 36.34, "close": 37.06, "volume": 385.585, "close_time": 1770040799999, "quote_volume": 14106.20983, "trades": 97, "taker_buy_base": 190.02, "taker_buy_quote": 6960.8948 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 36.81, "high": 37.43, "low": 36.51, "close": 37.03, "volume": 805.833, "close_time": 1770044399999, "quote_volume": 29743.63536, "trades": 227, "taker_buy_base": 291.228, "taker_buy_quote": 10773.216 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 36.9, "high": 37.88, "low": 36.87, "close": 37.51, "volume": 791.133, "close_time": 1770047999999, "quote_volume": 29629.87677, "trades": 171, "taker_buy_base": 460.501, "taker_buy_quote": 17247.39583 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 37.35, "high": 37.45, "low": 36.79, "close": 36.79, "volume": 420.262, "close_time": 1770051599999, "quote_volume": 15573.63793, "trades": 94, "taker_buy_base": 190.206, "taker_buy_quote": 7061.78187 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 36.82, "high": 37.16, "low": 36.62, "close": 36.68, "volume": 443.579, "close_time": 1770055199999, "quote_volume": 16331.08074, "trades": 94, "taker_buy_base": 294.301, "taker_buy_quote": 10832.33644 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 36.68, "high": 37.08, "low": 36.58, "close": 36.97, "volume": 473.456, "close_time": 1770058799999, "quote_volume": 17449.13591, "trades": 114, "taker_buy_base": 279.819, "taker_buy_quote": 10297.94093 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 37.01, "high": 37.02, "low": 36.59, "close": 36.68, "volume": 170.034, "close_time": 1770062399999, "quote_volume": 6268.03379, "trades": 43, "taker_buy_base": 43.943, "taker_buy_quote": 1617.28576 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 36.54, "high": 36.7, "low": 36.24, "close": 36.37, "volume": 94.833, "close_time": 1770065999999, "quote_volume": 3459.54099, "trades": 34, "taker_buy_base": 43.674, "taker_buy_quote": 1593.74166 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 36.44, "high": 36.66, "low": 36.4, "close": 36.49, "volume": 293.868, "close_time": 1770069599999, "quote_volume": 10740.96067, "trades": 73, "taker_buy_base": 190.477, "taker_buy_quote": 6967.84316 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 36.57, "high": 36.77, "low": 36.5, "close": 36.71, "volume": 310.993, "close_time": 1770073199999, "quote_volume": 11401.81132, "trades": 45, "taker_buy_base": 119.709, "taker_buy_quote": 4386.54334 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 36.72, "high": 36.89, "low": 36.64, "close": 36.64, "volume": 56.625, "close_time": 1770076799999, "quote_volume": 2080.8671, "trades": 24, "taker_buy_base": 20.714, "taker_buy_quote": 760.9936 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 36.81, "high": 36.81, "low": 36.1, "close": 36.46, "volume": 140.871, "close_time": 1770080399999, "quote_volume": 5122.277, "trades": 49, "taker_buy_base": 39.996, "taker_buy_quote": 1453.50604 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 36.46, "high": 36.47, "low": 36.18, "close": 36.32, "volume": 161.253, "close_time": 1770083999999, "quote_volume": 5865.62749, "trades": 40, "taker_buy_base": 109.764, "taker_buy_quote": 3994.604 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 36.31, "high": 36.31, "low": 35.45, "close": 35.45, "volume": 252.98, "close_time": 1770087599999, "quote_volume": 9034.80161, "trades": 71, "taker_buy_base": 71.194, "taker_buy_quote": 2541.31863 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 35.36, "high": 36.42, "low": 35.32, "close": 36.32, "volume": 480.507, "close_time": 1770091199999, "quote_volume": 17312.33786, "trades": 127, "taker_buy_base": 338.383, "taker_buy_quote": 12211.62881 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 36.35, "high": 36.76, "low": 36.21, "close": 36.69, "volume": 253.818, "close_time": 1770094799999, "quote_volume": 9254.36062, "trades": 45, "taker_buy_base": 149.819, "taker_buy_quote": 5461.61671 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 36.76, "high": 36.78, "low": 36.12, "close": 36.12, "volume": 364.234, "close_time": 1770098399999, "quote_volume": 13277.54852, "trades": 84, "taker_buy_base": 157.466, "taker_buy_quote": 5740.41103 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 36.13, "high": 36.15, "low": 35.58, "close": 36.02, "volume": 839.006, "close_time": 1770101999999, "quote_volume": 30132.18853, "trades": 219, "taker_buy_base": 352.609, "taker_buy_quote": 12665.68473 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 36.02, "high": 36.25, "low": 36.02, "close": 36.13, "volume": 116.739, "close_time": 1770105599999, "quote_volume": 4216.85204, "trades": 36, "taker_buy_base": 64.646, "taker_buy_quote": 2335.08226 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 36.2, "high": 36.31, "low": 36.1, "close": 36.31, "volume": 169.353, "close_time": 1770109199999, "quote_volume": 6137.99305, "trades": 33, "taker_buy_base": 38.31, "taker_buy_quote": 1388.52135 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 36.1, "high": 36.1, "low": 35.45, "close": 35.59, "volume": 1201.255, "close_time": 1770112799999, "quote_volume": 42796.65409, "trades": 211, "taker_buy_base": 499.975, "taker_buy_quote": 17779.95112 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 35.49, "high": 35.69, "low": 35.0, "close": 35.13, "volume": 549.861, "close_time": 1770116399999, "quote_volume": 19350.42783, "trades": 128, "taker_buy_base": 296.221, "taker_buy_quote": 10435.64472 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 35.2, "high": 35.73, "low": 35.17, "close": 35.58, "volume": 483.901, "close_time": 1770119999999, "quote_volume": 17192.8271, "trades": 94, "taker_buy_base": 325.355, "taker_buy_quote": 11556.14142 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 35.52, "high": 35.89, "low": 35.43, "close": 35.74, "volume": 462.716, "close_time": 1770123599999, "quote_volume": 16514.76203, "trades": 106, "taker_buy_base": 340.027, "taker_buy_quote": 12148.70752 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 35.65, "high": 35.65, "low": 35.24, "close": 35.25, "volume": 327.205, "close_time": 1770127199999, "quote_volume": 11593.47118, "trades": 79, "taker_buy_base": 117.628, "taker_buy_quote": 4171.53652 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 35.4, "high": 35.4, "low": 34.34, "close": 34.38, "volume": 634.731, "close_time": 1770130799999, "quote_volume": 22130.20759, "trades": 174, "taker_buy_base": 171.238, "taker_buy_quote": 5986.27833 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 34.36, "high": 35.18, "low": 34.13, "close": 35.16, "volume": 951.054, "close_time": 1770134399999, "quote_volume": 32847.71208, "trades": 349, "taker_buy_base": 445.788, "taker_buy_quote": 15375.76635 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 35.09, "high": 35.12, "low": 34.38, "close": 34.51, "volume": 900.044, "close_time": 1770137999999, "quote_volume": 31145.23174, "trades": 249, "taker_buy_base": 416.504, "taker_buy_quote": 14403.19488 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 34.55, "high": 34.56, "low": 33.57, "close": 33.71, "volume": 1168.235, "close_time": 1770141599999, "quote_volume": 39875.14392, "trades": 330, "taker_buy_base": 491.566, "taker_buy_quote": 16833.76709 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 33.67, "high": 33.88, "low": 32.85, "close": 33.01, "volume": 1572.039, "close_time": 1770145199999, "quote_volume": 52433.43132, "trades": 420, "taker_buy_base": 660.117, "taker_buy_quote": 22026.49964 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 32.99, "high": 35.07, "low": 32.99, "close": 34.67, "volume": 1908.431, "close_time": 1770148799999, "quote_volume": 65697.92626, "trades": 501, "taker_buy_base": 732.713, "taker_buy_quote": 25192.12618 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 34.74, "high": 36.62, "low": 34.26, "close": 36.39, "volume": 1614.021, "close_time": 1770152399999, "quote_volume": 57038.09664, "trades": 394, "taker_buy_base": 952.734, "taker_buy_quote": 33792.4202 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 36.67, "high": 36.82, "low": 36.03, "close": 36.03, "volume": 578.804, "close_time": 1770155999999, "quote_volume": 21059.71149, "trades": 155, "taker_buy_base": 287.977, "taker_buy_quote": 10479.36563 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 36.07, "high": 36.07, "low": 35.0, "close": 35.02, "volume": 498.53, "close_time": 1770159599999, "quote_volume": 17664.92654, "trades": 120, "taker_buy_base": 157.494, "taker_buy_quote": 5585.18839 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 34.87, "high": 34.97, "low": 34.26, "close": 34.79, "volume": 253.498, "close_time": 1770163199999, "quote_volume": 8761.53494, "trades": 69, "taker_buy_base": 146.685, "taker_buy_quote": 5088.1266 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 34.73, "high": 35.16, "low": 34.32, "close": 35.16, "volume": 321.602, "close_time": 1770166799999, "quote_volume": 11149.27992, "trades": 81, "taker_buy_base": 179.451, "taker_buy_quote": 6244.47174 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 34.94, "high": 35.46, "low": 34.79, "close": 34.79, "volume": 108.695, "close_time": 1770170399999, "quote_volume": 3808.80786, "trades": 24, "taker_buy_base": 26.289, "taker_buy_quote": 920.54839 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 34.92, "high": 34.97, "low": 34.48, "close": 34.55, "volume": 158.556, "close_time": 1770173999999, "quote_volume": 5522.89527, "trades": 48, "taker_buy_base": 145.66, "taker_buy_quote": 5075.81221 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 34.54, "high": 35.23, "low": 34.5, "close": 35.05, "volume": 344.55, "close_time": 1770177599999, "quote_volume": 12017.60112, "trades": 88, "taker_buy_base": 215.666, "taker_buy_quote": 7535.27854 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 35.07, "high": 35.41, "low": 35.07, "close": 35.18, "volume": 214.34, "close_time": 1770181199999, "quote_volume": 7559.81352, "trades": 77, "taker_buy_base": 114.725, "taker_buy_quote": 4050.00764 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 35.2, "high": 35.4, "low": 34.9, "close": 34.9, "volume": 90.901, "close_time": 1770184799999, "quote_volume": 3192.19244, "trades": 27, "taker_buy_base": 20.333, "taker_buy_quote": 716.224 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 35.12, "high": 35.43, "low": 35.06, "close": 35.06, "volume": 226.327, "close_time": 1770188399999, "quote_volume": 7967.85092, "trades": 53, "taker_buy_base": 161.108, "taker_buy_quote": 5674.40758 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 35.2, "high": 35.62, "low": 35.02, "close": 35.51, "volume": 1006.386, "close_time": 1770191999999, "quote_volume": 35516.84967, "trades": 258, "taker_buy_base": 230.273, "taker_buy_quote": 8134.39615 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 35.34, "high": 35.8, "low": 35.25, "close": 35.67, "volume": 899.07, "close_time": 1770195599999, "quote_volume": 31799.56387, "trades": 121, "taker_buy_base": 726.43, "taker_buy_quote": 25674.896 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 35.67, "high": 35.82, "low": 35.31, "close": 35.47, "volume": 332.771, "close_time": 1770199199999, "quote_volume": 11847.5189, "trades": 79, "taker_buy_base": 70.281, "taker_buy_quote": 2502.31228 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 35.7, "high": 36.22, "low": 35.7, "close": 36.13, "volume": 273.915, "close_time": 1770202799999, "quote_volume": 9847.4967, "trades": 117, "taker_buy_base": 137.58, "taker_buy_quote": 4944.31438 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 35.8, "high": 36.5, "low": 35.33, "close": 36.26, "volume": 519.825, "close_time": 1770206399999, "quote_volume": 18593.23343, "trades": 178, "taker_buy_base": 264.288, "taker_buy_quote": 9499.08685 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 36.13, "high": 37.29, "low": 35.95, "close": 37.2, "volume": 1310.425, "close_time": 1770209999999, "quote_volume": 48082.02391, "trades": 323, "taker_buy_base": 711.38, "taker_buy_quote": 26194.44819 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 37.21, "high": 38.38, "low": 35.71, "close": 35.8, "volume": 3484.266, "close_time": 1770213599999, "quote_volume": 129955.39997, "trades": 838, "taker_buy_base": 1634.459, "taker_buy_quote": 60918.35839 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 35.7, "high": 36.52, "low": 35.19, "close": 35.19, "volume": 2167.215, "close_time": 1770217199999, "quote_volume": 77777.90302, "trades": 685, "taker_buy_base": 712.271, "taker_buy_quote": 25581.47942 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 35.28, "high": 35.56, "low": 34.57, "close": 34.79, "volume": 770.192, "close_time": 1770220799999, "quote_volume": 27080.7136, "trades": 254, "taker_buy_base": 349.273, "taker_buy_quote": 12309.90661 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 34.88, "high": 36.14, "low": 34.38, "close": 35.85, "volume": 1659.804, "close_time": 1770224399999, "quote_volume": 58322.6295, "trades": 589, "taker_buy_base": 853.841, "taker_buy_quote": 30009.99069 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 35.64, "high": 36.36, "low": 34.63, "close": 36.31, "volume": 879.435, "close_time": 1770227999999, "quote_volume": 31310.97296, "trades": 234, "taker_buy_base": 422.287, "taker_buy_quote": 15081.68442 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 36.22, "high": 38.33, "low": 35.02, "close": 37.89, "volume": 1959.879, "close_time": 1770231599999, "quote_volume": 73182.90855, "trades": 615, "taker_buy_base": 1177.642, "taker_buy_quote": 44253.26552 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 37.83, "high": 38.38, "low": 36.6, "close": 37.41, "volume": 2016.979, "close_time": 1770235199999, "quote_volume": 75504.59639, "trades": 723, "taker_buy_base": 783.07, "taker_buy_quote": 29331.67951 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 37.31, "high": 37.33, "low": 36.7, "close": 36.89, "volume": 864.748, "close_time": 1770238799999, "quote_volume": 31970.39472, "trades": 256, "taker_buy_base": 518.879, "taker_buy_quote": 19176.84303 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 36.9, "high": 36.91, "low": 36.36, "close": 36.72, "volume": 470.166, "close_time": 1770242399999, "quote_volume": 17229.62422, "trades": 102, "taker_buy_base": 162.721, "taker_buy_quote": 5985.06413 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 36.68, "high": 37.11, "low": 35.99, "close": 36.43, "volume": 527.696, "close_time": 1770245999999, "quote_volume": 19265.41058, "trades": 154, "taker_buy_base": 177.381, "taker_buy_quote": 6477.78003 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 36.34, "high": 37.2, "low": 36.19, "close": 36.7, "volume": 516.499, "close_time": 1770249599999, "quote_volume": 19019.21111, "trades": 168, "taker_buy_base": 198.595, "taker_buy_quote": 7309.67464 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 36.7, "high": 36.85, "low": 36.31, "close": 36.66, "volume": 270.844, "close_time": 1770253199999, "quote_volume": 9892.13291, "trades": 82, "taker_buy_base": 117.025, "taker_buy_quote": 4274.97609 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 36.66, "high": 38.0, "low": 36.45, "close": 36.98, "volume": 773.625, "close_time": 1770256799999, "quote_volume": 28797.92507, "trades": 285, "taker_buy_base": 327.798, "taker_buy_quote": 12187.74889 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 37.01, "high": 37.21, "low": 36.59, "close": 36.7, "volume": 299.304, "close_time": 1770260399999, "quote_volume": 11033.97112, "trades": 93, "taker_buy_base": 118.606, "taker_buy_quote": 4387.83849 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 36.61, "high": 37.47, "low": 36.34, "close": 36.98, "volume": 575.162, "close_time": 1770263999999, "quote_volume": 21215.84521, "trades": 176, "taker_buy_base": 198.666, "taker_buy_quote": 7370.86589 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 36.82, "high": 37.76, "low": 36.82, "close": 37.69, "volume": 591.1, "close_time": 1770267599999, "quote_volume": 22096.23891, "trades": 374, "taker_buy_base": 281.465, "taker_buy_quote": 10548.34968 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 37.77, "high": 38.15, "low": 36.55, "close": 36.84, "volume": 2241.665, "close_time": 1770271199999, "quote_volume": 83609.90633, "trades": 1493, "taker_buy_base": 1155.989, "taker_buy_quote": 43172.20284 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 36.83, "high": 36.89, "low": 35.2, "close": 35.47, "volume": 2335.519, "close_time": 1770274799999, "quote_volume": 83600.66172, "trades": 1370, "taker_buy_base": 1012.201, "taker_buy_quote": 36252.11687 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 35.41, "high": 35.83, "low": 34.83, "close": 34.98, "volume": 845.898, "close_time": 1770278399999, "quote_volume": 29932.20258, "trades": 285, "taker_buy_base": 363.16, "taker_buy_quote": 12853.0318 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 35.0, "high": 35.65, "low": 35.0, "close": 35.48, "volume": 183.192, "close_time": 1770281999999, "quote_volume": 6485.90654, "trades": 66, "taker_buy_base": 77.976, "taker_buy_quote": 2764.56004 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 35.57, "high": 35.97, "low": 35.27, "close": 35.41, "volume": 204.575, "close_time": 1770285599999, "quote_volume": 7272.79965, "trades": 87, "taker_buy_base": 153.432, "taker_buy_quote": 5459.77279 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 35.36, "high": 35.36, "low": 34.07, "close": 34.19, "volume": 504.456, "close_time": 1770289199999, "quote_volume": 17509.9741, "trades": 165, "taker_buy_base": 223.22, "taker_buy_quote": 7760.51863 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 34.27, "high": 34.62, "low": 33.53, "close": 33.93, "volume": 646.507, "close_time": 1770292799999, "quote_volume": 22075.51167, "trades": 190, "taker_buy_base": 353.565, "taker_buy_quote": 12107.75494 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 34.07, "high": 34.17, "low": 33.63, "close": 33.85, "volume": 215.575, "close_time": 1770296399999, "quote_volume": 7301.0503, "trades": 76, "taker_buy_base": 103.529, "taker_buy_quote": 3513.74525 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 33.86, "high": 34.1, "low": 33.28, "close": 33.48, "volume": 497.412, "close_time": 1770299999999, "quote_volume": 16683.2225, "trades": 238, "taker_buy_base": 165.227, "taker_buy_quote": 5553.24731 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 33.48, "high": 34.71, "low": 33.48, "close": 33.68, "volume": 677.943, "close_time": 1770303599999, "quote_volume": 22972.84455, "trades": 335, "taker_buy_base": 261.599, "taker_buy_quote": 8889.31933 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 33.78, "high": 33.78, "low": 31.31, "close": 32.43, "volume": 3147.734, "close_time": 1770307199999, "quote_volume": 101868.60701, "trades": 833, "taker_buy_base": 1755.734, "taker_buy_quote": 56787.99645 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 32.49, "high": 33.16, "low": 32.1, "close": 32.59, "volume": 965.605, "close_time": 1770310799999, "quote_volume": 31613.82186, "trades": 488, "taker_buy_base": 464.749, "taker_buy_quote": 15235.69038 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 32.72, "high": 32.72, "low": 31.26, "close": 31.53, "volume": 1213.076, "close_time": 1770314399999, "quote_volume": 38610.37045, "trades": 354, "taker_buy_base": 490.467, "taker_buy_quote": 15625.9981 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 31.54, "high": 31.75, "low": 30.77, "close": 31.52, "volume": 594.48, "close_time": 1770317999999, "quote_volume": 18551.72547, "trades": 283, "taker_buy_base": 328.777, "taker_buy_quote": 10281.91021 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 31.37, "high": 31.71, "low": 30.97, "close": 31.1, "volume": 457.855, "close_time": 1770321599999, "quote_volume": 14383.39486, "trades": 178, "taker_buy_base": 322.698, "taker_buy_quote": 10156.38358 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 31.33, "high": 31.46, "low": 29.24, "close": 30.05, "volume": 3281.309, "close_time": 1770325199999, "quote_volume": 97984.15841, "trades": 1042, "taker_buy_base": 998.304, "taker_buy_quote": 29885.05502 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 30.0, "high": 30.94, "low": 29.69, "close": 30.11, "volume": 1282.564, "close_time": 1770328799999, "quote_volume": 38877.32986, "trades": 253, "taker_buy_base": 526.751, "taker_buy_quote": 15965.79707 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 30.06, "high": 30.72, "low": 29.72, "close": 30.32, "volume": 657.325, "close_time": 1770332399999, "quote_volume": 19822.99616, "trades": 183, "taker_buy_base": 210.206, "taker_buy_quote": 6361.89099 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 30.48, "high": 31.34, "low": 30.09, "close": 30.31, "volume": 841.687, "close_time": 1770335999999, "quote_volume": 25884.25821, "trades": 213, "taker_buy_base": 324.04, "taker_buy_quote": 9987.76451 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 30.28, "high": 30.28, "low": 25.88, "close": 29.69, "volume": 4931.361, "close_time": 1770339599999, "quote_volume": 137563.75592, "trades": 1851, "taker_buy_base": 2191.065, "taker_buy_quote": 61371.01798 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 29.55, "high": 31.2, "low": 29.55, "close": 31.13, "volume": 634.133, "close_time": 1770343199999, "quote_volume": 19449.57249, "trades": 218, "taker_buy_base": 373.954, "taker_buy_quote": 11494.6003 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 31.2, "high": 31.59, "low": 30.23, "close": 30.33, "volume": 738.137, "close_time": 1770346799999, "quote_volume": 22641.79325, "trades": 178, "taker_buy_base": 269.315, "taker_buy_quote": 8244.67496 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 30.58, "high": 30.61, "low": 29.9, "close": 30.25, "volume": 248.13, "close_time": 1770350399999, "quote_volume": 7491.26809, "trades": 88, "taker_buy_base": 196.397, "taker_buy_quote": 5937.70518 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 30.13, "high": 30.6, "low": 30.13, "close": 30.24, "volume": 110.547, "close_time": 1770353999999, "quote_volume": 3354.39652, "trades": 28, "taker_buy_base": 48.036, "taker_buy_quote": 1458.32342 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 30.27, "high": 31.33, "low": 30.22, "close": 31.23, "volume": 590.542, "close_time": 1770357599999, "quote_volume": 18149.91451, "trades": 174, "taker_buy_base": 249.936, "taker_buy_quote": 7685.1076 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 31.35, "high": 31.6, "low": 30.56, "close": 30.57, "volume": 782.669, "close_time": 1770361199999, "quote_volume": 24284.9879, "trades": 195, "taker_buy_base": 399.042, "taker_buy_quote": 12392.83829 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 30.6, "high": 30.91, "low": 30.2, "close": 30.42, "volume": 891.269, "close_time": 1770364799999, "quote_volume": 27239.32481, "trades": 240, "taker_buy_base": 335.128, "taker_buy_quote": 10267.07346 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 30.45, "high": 30.75, "low": 30.23, "close": 30.62, "volume": 581.863, "close_time": 1770368399999, "quote_volume": 17733.47763, "trades": 184, "taker_buy_base": 262.988, "taker_buy_quote": 8029.28517 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 30.36, "high": 31.0, "low": 30.3, "close": 30.81, "volume": 443.388, "close_time": 1770371999999, "quote_volume": 13539.79884, "trades": 143, "taker_buy_base": 245.414, "taker_buy_quote": 7469.23529 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 30.8, "high": 31.36, "low": 30.58, "close": 31.11, "volume": 489.129, "close_time": 1770375599999, "quote_volume": 15146.32403, "trades": 180, "taker_buy_base": 172.178, "taker_buy_quote": 5350.97268 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 31.12, "high": 31.74, "low": 31.12, "close": 31.49, "volume": 224.587, "close_time": 1770379199999, "quote_volume": 7069.85547, "trades": 111, "taker_buy_base": 65.369, "taker_buy_quote": 2063.99932 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 31.38, "high": 32.23, "low": 31.32, "close": 32.23, "volume": 466.293, "close_time": 1770382799999, "quote_volume": 14802.77172, "trades": 123, "taker_buy_base": 294.417, "taker_buy_quote": 9367.72732 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 32.14, "high": 33.22, "low": 32.04, "close": 32.94, "volume": 1030.954, "close_time": 1770386399999, "quote_volume": 33828.47936, "trades": 259, "taker_buy_base": 582.483, "taker_buy_quote": 19152.00626 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 32.84, "high": 34.9, "low": 32.84, "close": 34.53, "volume": 2398.766, "close_time": 1770389999999, "quote_volume": 81297.58658, "trades": 699, "taker_buy_base": 1272.347, "taker_buy_quote": 43077.48869 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 34.46, "high": 35.03, "low": 34.0, "close": 34.07, "volume": 1345.703, "close_time": 1770393599999, "quote_volume": 46602.70203, "trades": 284, "taker_buy_base": 678.32, "taker_buy_quote": 23544.94931 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 33.9, "high": 35.2, "low": 33.9, "close": 34.79, "volume": 1151.462, "close_time": 1770397199999, "quote_volume": 39936.38569, "trades": 299, "taker_buy_base": 551.136, "taker_buy_quote": 19117.57209 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 34.78, "high": 35.67, "low": 34.59, "close": 34.97, "volume": 1478.858, "close_time": 1770400799999, "quote_volume": 51920.80779, "trades": 356, "taker_buy_base": 741.514, "taker_buy_quote": 26065.55877 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 34.91, "high": 34.94, "low": 34.13, "close": 34.24, "volume": 1600.759, "close_time": 1770404399999, "quote_volume": 55148.31069, "trades": 336, "taker_buy_base": 1019.454, "taker_buy_quote": 35135.53803 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 34.29, "high": 34.37, "low": 33.85, "close": 34.32, "volume": 1862.899, "close_time": 1770407999999, "quote_volume": 63495.73923, "trades": 280, "taker_buy_base": 959.025, "taker_buy_quote": 32720.23102 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 34.33, "high": 34.41, "low": 33.71, "close": 33.74, "volume": 575.144, "close_time": 1770411599999, "quote_volume": 19595.211, "trades": 165, "taker_buy_base": 359.767, "taker_buy_quote": 12275.22582 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 33.73, "high": 33.9, "low": 33.55, "close": 33.9, "volume": 446.055, "close_time": 1770415199999, "quote_volume": 15040.55497, "trades": 65, "taker_buy_base": 82.105, "taker_buy_quote": 2768.12329 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 33.88, "high": 34.27, "low": 33.87, "close": 34.14, "volume": 518.658, "close_time": 1770418799999, "quote_volume": 17662.6708, "trades": 110, "taker_buy_base": 288.508, "taker_buy_quote": 9832.34457 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 34.16, "high": 34.16, "low": 33.84, "close": 34.07, "volume": 209.187, "close_time": 1770422399999, "quote_volume": 7124.53316, "trades": 47, "taker_buy_base": 52.794, "taker_buy_quote": 1794.4422 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 34.09, "high": 34.09, "low": 33.14, "close": 33.28, "volume": 1004.471, "close_time": 1770425999999, "quote_volume": 33598.69043, "trades": 189, "taker_buy_base": 431.352, "taker_buy_quote": 14438.96204 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 33.26, "high": 33.28, "low": 32.87, "close": 33.13, "volume": 1294.22, "close_time": 1770429599999, "quote_volume": 42864.38016, "trades": 263, "taker_buy_base": 615.321, "taker_buy_quote": 20413.99545 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 33.1, "high": 33.29, "low": 32.71, "close": 32.88, "volume": 363.172, "close_time": 1770433199999, "quote_volume": 11996.32345, "trades": 61, "taker_buy_base": 145.049, "taker_buy_quote": 4787.36493 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 33.03, "high": 33.13, "low": 32.5, "close": 32.53, "volume": 292.046, "close_time": 1770436799999, "quote_volume": 9628.26382, "trades": 67, "taker_buy_base": 194.86, "taker_buy_quote": 6422.90518 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 32.69, "high": 33.07, "low": 32.36, "close": 32.41, "volume": 859.563, "close_time": 1770440399999, "quote_volume": 28182.51122, "trades": 232, "taker_buy_base": 485.319, "taker_buy_quote": 15921.85921 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 32.45, "high": 32.76, "low": 32.35, "close": 32.64, "volume": 568.225, "close_time": 1770443999999, "quote_volume": 18502.85916, "trades": 160, "taker_buy_base": 309.637, "taker_buy_quote": 10074.96502 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 32.74, "high": 33.07, "low": 32.28, "close": 32.28, "volume": 561.021, "close_time": 1770447599999, "quote_volume": 18384.56331, "trades": 134, "taker_buy_base": 236.087, "taker_buy_quote": 7751.32321 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 32.23, "high": 32.23, "low": 31.3, "close": 31.32, "volume": 2599.932, "close_time": 1770451199999, "quote_volume": 82064.60833, "trades": 649, "taker_buy_base": 1533.609, "taker_buy_quote": 48358.3091 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 31.32, "high": 31.71, "low": 31.09, "close": 31.69, "volume": 759.162, "close_time": 1770454799999, "quote_volume": 23870.15518, "trades": 186, "taker_buy_base": 360.037, "taker_buy_quote": 11327.66093 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 31.75, "high": 32.03, "low": 31.34, "close": 31.45, "volume": 103.451, "close_time": 1770458399999, "quote_volume": 3279.44135, "trades": 31, "taker_buy_base": 50.016, "taker_buy_quote": 1594.36 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 31.45, "high": 31.6, "low": 31.15, "close": 31.46, "volume": 197.486, "close_time": 1770461999999, "quote_volume": 6172.56114, "trades": 45, "taker_buy_base": 170.494, "taker_buy_quote": 5326.66233 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 31.47, "high": 31.52, "low": 31.3, "close": 31.52, "volume": 293.79, "close_time": 1770465599999, "quote_volume": 9236.93858, "trades": 51, "taker_buy_base": 147.681, "taker_buy_quote": 4644.17646 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 31.51, "high": 32.56, "low": 31.49, "close": 32.23, "volume": 1455.829, "close_time": 1770469199999, "quote_volume": 46734.58286, "trades": 262, "taker_buy_base": 745.152, "taker_buy_quote": 23884.76151 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 32.25, "high": 32.34, "low": 31.63, "close": 31.82, "volume": 478.214, "close_time": 1770472799999, "quote_volume": 15247.17484, "trades": 134, "taker_buy_base": 332.138, "taker_buy_quote": 10606.73969 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 31.81, "high": 31.91, "low": 31.29, "close": 31.39, "volume": 1077.914, "close_time": 1770476399999, "quote_volume": 33924.94782, "trades": 262, "taker_buy_base": 420.466, "taker_buy_quote": 13241.28324 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 31.34, "high": 32.09, "low": 31.31, "close": 31.82, "volume": 1322.598, "close_time": 1770479999999, "quote_volume": 41882.37898, "trades": 233, "taker_buy_base": 718.015, "taker_buy_quote": 22712.98831 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 31.89, "high": 32.75, "low": 31.71, "close": 31.87, "volume": 6474.28, "close_time": 1770483599999, "quote_volume": 208531.13234, "trades": 1612, "taker_buy_base": 3176.525, "taker_buy_quote": 102498.13766 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 31.91, "high": 32.11, "low": 31.7, "close": 31.95, "volume": 1014.831, "close_time": 1770487199999, "quote_volume": 32358.17355, "trades": 198, "taker_buy_base": 572.674, "taker_buy_quote": 18218.93269 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 32.01, "high": 32.55, "low": 31.94, "close": 32.21, "volume": 563.324, "close_time": 1770490799999, "quote_volume": 18179.86263, "trades": 211, "taker_buy_base": 152.959, "taker_buy_quote": 4946.24827 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 32.19, "high": 32.19, "low": 31.91, "close": 31.97, "volume": 378.57, "close_time": 1770494399999, "quote_volume": 12131.88066, "trades": 83, "taker_buy_base": 149.037, "taker_buy_quote": 4786.03955 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 31.98, "high": 32.47, "low": 31.88, "close": 32.31, "volume": 532.388, "close_time": 1770497999999, "quote_volume": 17185.28375, "trades": 132, "taker_buy_base": 324.261, "taker_buy_quote": 10468.9683 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 32.44, "high": 32.44, "low": 32.1, "close": 32.11, "volume": 407.271, "close_time": 1770501599999, "quote_volume": 13124.27751, "trades": 101, "taker_buy_base": 212.483, "taker_buy_quote": 6856.25243 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 32.1, "high": 32.29, "low": 32.08, "close": 32.26, "volume": 247.879, "close_time": 1770505199999, "quote_volume": 7990.34692, "trades": 53, "taker_buy_base": 126.907, "taker_buy_quote": 4093.19969 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 32.21, "high": 32.21, "low": 31.91, "close": 31.99, "volume": 433.496, "close_time": 1770508799999, "quote_volume": 13880.53899, "trades": 77, "taker_buy_base": 76.946, "taker_buy_quote": 2460.12469 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 32.01, "high": 32.01, "low": 31.76, "close": 31.93, "volume": 197.864, "close_time": 1770512399999, "quote_volume": 6300.7359, "trades": 43, "taker_buy_base": 136.316, "taker_buy_quote": 4342.54587 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 32.11, "high": 32.23, "low": 32.06, "close": 32.23, "volume": 75.253, "close_time": 1770515999999, "quote_volume": 2417.15757, "trades": 11, "taker_buy_base": 50.27, "taker_buy_quote": 1615.43414 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 31.84, "high": 31.97, "low": 31.26, "close": 31.36, "volume": 1586.033, "close_time": 1770519599999, "quote_volume": 50083.10201, "trades": 263, "taker_buy_base": 472.936, "taker_buy_quote": 14894.66018 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 31.46, "high": 31.5, "low": 31.19, "close": 31.19, "volume": 145.788, "close_time": 1770523199999, "quote_volume": 4577.02199, "trades": 28, "taker_buy_base": 95.041, "taker_buy_quote": 2985.13642 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 31.24, "high": 31.48, "low": 31.07, "close": 31.47, "volume": 647.702, "close_time": 1770526799999, "quote_volume": 20297.44076, "trades": 166, "taker_buy_base": 449.171, "taker_buy_quote": 14085.65237 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 31.44, "high": 31.57, "low": 31.36, "close": 31.43, "volume": 188.965, "close_time": 1770530399999, "quote_volume": 5945.68582, "trades": 35, "taker_buy_base": 49.535, "taker_buy_quote": 1558.72237 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 31.37, "high": 31.44, "low": 31.09, "close": 31.12, "volume": 142.093, "close_time": 1770533999999, "quote_volume": 4437.98883, "trades": 37, "taker_buy_base": 52.983, "taker_buy_quote": 1661.41032 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 31.0, "high": 31.0, "low": 30.8, "close": 30.94, "volume": 317.64, "close_time": 1770537599999, "quote_volume": 9821.26587, "trades": 81, "taker_buy_base": 126.8, "taker_buy_quote": 3922.675 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 31.15, "high": 31.72, "low": 30.97, "close": 31.52, "volume": 896.841, "close_time": 1770541199999, "quote_volume": 28083.63295, "trades": 159, "taker_buy_base": 426.29, "taker_buy_quote": 13359.50576 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 31.53, "high": 31.71, "low": 31.14, "close": 31.33, "volume": 531.451, "close_time": 1770544799999, "quote_volume": 16709.44037, "trades": 86, "taker_buy_base": 298.491, "taker_buy_quote": 9366.65842 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 31.37, "high": 31.6, "low": 31.09, "close": 31.4, "volume": 832.626, "close_time": 1770548399999, "quote_volume": 26076.48661, "trades": 224, "taker_buy_base": 435.039, "taker_buy_quote": 13627.49936 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 31.39, "high": 31.92, "low": 31.39, "close": 31.84, "volume": 952.6, "close_time": 1770551999999, "quote_volume": 30243.68823, "trades": 128, "taker_buy_base": 637.961, "taker_buy_quote": 20272.50396 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 31.95, "high": 31.99, "low": 31.59, "close": 31.97, "volume": 686.036, "close_time": 1770555599999, "quote_volume": 21889.37875, "trades": 126, "taker_buy_base": 221.777, "taker_buy_quote": 7078.97338 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 32.01, "high": 32.09, "low": 31.75, "close": 32.08, "volume": 897.583, "close_time": 1770559199999, "quote_volume": 28631.81909, "trades": 96, "taker_buy_base": 451.861, "taker_buy_quote": 14413.9137 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 32.09, "high": 32.5, "low": 32.09, "close": 32.3, "volume": 389.57, "close_time": 1770562799999, "quote_volume": 12578.72679, "trades": 122, "taker_buy_base": 211.536, "taker_buy_quote": 6824.20097 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 32.33, "high": 32.54, "low": 31.92, "close": 32.08, "volume": 950.691, "close_time": 1770566399999, "quote_volume": 30677.36154, "trades": 181, "taker_buy_base": 426.148, "taker_buy_quote": 13731.84427 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 32.0, "high": 32.27, "low": 31.22, "close": 31.36, "volume": 284.31, "close_time": 1770569999999, "quote_volume": 9071.02737, "trades": 113, "taker_buy_base": 148.42, "taker_buy_quote": 4719.26918 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 31.48, "high": 31.84, "low": 31.48, "close": 31.69, "volume": 338.65, "close_time": 1770573599999, "quote_volume": 10706.10794, "trades": 87, "taker_buy_base": 209.79, "taker_buy_quote": 6633.28136 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 31.71, "high": 32.6, "low": 31.51, "close": 32.42, "volume": 1121.031, "close_time": 1770577199999, "quote_volume": 36087.21326, "trades": 165, "taker_buy_base": 683.067, "taker_buy_quote": 22049.88635 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 32.36, "high": 32.47, "low": 31.98, "close": 32.06, "volume": 899.329, "close_time": 1770580799999, "quote_volume": 28912.89537, "trades": 346, "taker_buy_base": 286.42, "taker_buy_quote": 9195.04789 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 32.09, "high": 32.09, "low": 31.69, "close": 31.8, "volume": 445.175, "close_time": 1770584399999, "quote_volume": 14187.72422, "trades": 135, "taker_buy_base": 157.926, "taker_buy_quote": 5035.25433 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 31.88, "high": 31.96, "low": 31.45, "close": 31.61, "volume": 228.785, "close_time": 1770587999999, "quote_volume": 7240.94703, "trades": 67, "taker_buy_base": 137.871, "taker_buy_quote": 4357.81187 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 31.8, "high": 31.84, "low": 31.53, "close": 31.53, "volume": 129.826, "close_time": 1770591599999, "quote_volume": 4118.33564, "trades": 26, "taker_buy_base": 61.89, "taker_buy_quote": 1962.85877 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 31.97, "high": 32.61, "low": 31.57, "close": 31.74, "volume": 1144.321, "close_time": 1770595199999, "quote_volume": 36453.16931, "trades": 226, "taker_buy_base": 581.164, "taker_buy_quote": 18534.05926 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 31.75, "high": 31.76, "low": 31.35, "close": 31.5, "volume": 362.985, "close_time": 1770598799999, "quote_volume": 11470.39663, "trades": 76, "taker_buy_base": 196.768, "taker_buy_quote": 6226.48616 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 31.66, "high": 31.95, "low": 31.42, "close": 31.66, "volume": 608.729, "close_time": 1770602399999, "quote_volume": 19270.17105, "trades": 134, "taker_buy_base": 367.478, "taker_buy_quote": 11649.80287 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 31.65, "high": 32.01, "low": 31.5, "close": 31.88, "volume": 298.827, "close_time": 1770605999999, "quote_volume": 9520.51513, "trades": 68, "taker_buy_base": 71.994, "taker_buy_quote": 2300.51121 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 31.78, "high": 32.5, "low": 31.78, "close": 32.31, "volume": 198.389, "close_time": 1770609599999, "quote_volume": 6400.80067, "trades": 58, "taker_buy_base": 137.471, "taker_buy_quote": 4439.3861 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 32.34, "high": 32.4, "low": 32.15, "close": 32.2, "volume": 102.394, "close_time": 1770613199999, "quote_volume": 3306.96671, "trades": 37, "taker_buy_base": 70.881, "taker_buy_quote": 2289.42086 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 32.14, "high": 32.26, "low": 31.96, "close": 32.26, "volume": 309.284, "close_time": 1770616799999, "quote_volume": 9932.77736, "trades": 78, "taker_buy_base": 155.317, "taker_buy_quote": 4996.12678 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 32.22, "high": 32.22, "low": 31.78, "close": 31.94, "volume": 964.415, "close_time": 1770620399999, "quote_volume": 30818.55624, "trades": 162, "taker_buy_base": 297.157, "taker_buy_quote": 9488.16116 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 32.0, "high": 32.09, "low": 31.51, "close": 31.55, "volume": 445.529, "close_time": 1770623999999, "quote_volume": 14122.55603, "trades": 96, "taker_buy_base": 85.194, "taker_buy_quote": 2706.49441 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 31.6, "high": 31.62, "low": 30.64, "close": 30.95, "volume": 793.141, "close_time": 1770627599999, "quote_volume": 24705.02706, "trades": 204, "taker_buy_base": 594.549, "taker_buy_quote": 18549.68381 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 30.98, "high": 30.98, "low": 30.3, "close": 30.54, "volume": 812.92, "close_time": 1770631199999, "quote_volume": 24859.59189, "trades": 235, "taker_buy_base": 243.802, "taker_buy_quote": 7445.0281 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 30.56, "high": 30.75, "low": 30.0, "close": 30.25, "volume": 1576.39, "close_time": 1770634799999, "quote_volume": 47672.22423, "trades": 303, "taker_buy_base": 421.196, "taker_buy_quote": 12818.10201 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 30.31, "high": 30.56, "low": 30.21, "close": 30.23, "volume": 491.287, "close_time": 1770638399999, "quote_volume": 14926.44781, "trades": 212, "taker_buy_base": 236.16, "taker_buy_quote": 7172.81115 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 30.26, "high": 30.55, "low": 30.17, "close": 30.47, "volume": 570.464, "close_time": 1770641999999, "quote_volume": 17288.70968, "trades": 159, "taker_buy_base": 364.451, "taker_buy_quote": 11046.24913 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 30.38, "high": 30.5, "low": 30.09, "close": 30.14, "volume": 256.357, "close_time": 1770645599999, "quote_volume": 7765.20769, "trades": 99, "taker_buy_base": 168.608, "taker_buy_quote": 5102.02703 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 30.14, "high": 30.95, "low": 29.97, "close": 30.64, "volume": 1698.673, "close_time": 1770649199999, "quote_volume": 51733.45137, "trades": 338, "taker_buy_base": 607.113, "taker_buy_quote": 18534.44756 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 30.69, "high": 30.98, "low": 30.43, "close": 30.74, "volume": 589.273, "close_time": 1770652799999, "quote_volume": 18118.36213, "trades": 91, "taker_buy_base": 377.195, "taker_buy_quote": 11595.8194 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 30.62, "high": 31.13, "low": 30.38, "close": 30.84, "volume": 1337.879, "close_time": 1770656399999, "quote_volume": 41189.9712, "trades": 195, "taker_buy_base": 633.682, "taker_buy_quote": 19459.90734 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 30.94, "high": 31.42, "low": 30.64, "close": 31.27, "volume": 1501.903, "close_time": 1770659999999, "quote_volume": 46646.07387, "trades": 257, "taker_buy_base": 917.431, "taker_buy_quote": 28491.40642 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 31.23, "high": 31.23, "low": 30.73, "close": 30.97, "volume": 542.457, "close_time": 1770663599999, "quote_volume": 16781.41282, "trades": 79, "taker_buy_base": 267.941, "taker_buy_quote": 8287.8259 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 30.94, "high": 31.22, "low": 30.86, "close": 31.14, "volume": 260.848, "close_time": 1770667199999, "quote_volume": 8107.31155, "trades": 45, "taker_buy_base": 138.79, "taker_buy_quote": 4312.74442 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 31.27, "high": 31.27, "low": 30.84, "close": 31.0, "volume": 288.703, "close_time": 1770670799999, "quote_volume": 8954.12008, "trades": 62, "taker_buy_base": 149.745, "taker_buy_quote": 4641.28876 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 30.87, "high": 31.03, "low": 30.62, "close": 30.94, "volume": 456.826, "close_time": 1770674399999, "quote_volume": 14058.45368, "trades": 78, "taker_buy_base": 245.118, "taker_buy_quote": 7542.23168 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 30.86, "high": 30.99, "low": 30.86, "close": 30.86, "volume": 68.294, "close_time": 1770677999999, "quote_volume": 2115.47459, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 30.9, "high": 30.95, "low": 30.69, "close": 30.73, "volume": 360.262, "close_time": 1770681599999, "quote_volume": 11079.28089, "trades": 65, "taker_buy_base": 144.464, "taker_buy_quote": 4445.05121 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 30.73, "high": 30.75, "low": 30.52, "close": 30.54, "volume": 196.295, "close_time": 1770685199999, "quote_volume": 6014.65729, "trades": 31, "taker_buy_base": 43.499, "taker_buy_quote": 1333.47693 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 30.58, "high": 31.19, "low": 30.58, "close": 31.06, "volume": 475.158, "close_time": 1770688799999, "quote_volume": 14754.36418, "trades": 200, "taker_buy_base": 244.195, "taker_buy_quote": 7584.54515 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 31.11, "high": 31.14, "low": 30.91, "close": 31.03, "volume": 114.207, "close_time": 1770692399999, "quote_volume": 3544.28753, "trades": 143, "taker_buy_base": 88.604, "taker_buy_quote": 2750.60126 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 31.03, "high": 31.05, "low": 30.23, "close": 30.6, "volume": 1313.392, "close_time": 1770695999999, "quote_volume": 40134.85327, "trades": 288, "taker_buy_base": 780.524, "taker_buy_quote": 23838.80741 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 30.59, "high": 31.06, "low": 30.56, "close": 30.96, "volume": 845.098, "close_time": 1770699599999, "quote_volume": 26053.21869, "trades": 247, "taker_buy_base": 302.422, "taker_buy_quote": 9320.15277 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 30.88, "high": 30.92, "low": 30.56, "close": 30.64, "volume": 260.825, "close_time": 1770703199999, "quote_volume": 8021.51939, "trades": 70, "taker_buy_base": 191.811, "taker_buy_quote": 5894.73755 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 30.62, "high": 30.64, "low": 29.93, "close": 30.1, "volume": 1184.114, "close_time": 1770706799999, "quote_volume": 35934.20951, "trades": 190, "taker_buy_base": 645.734, "taker_buy_quote": 19577.85207 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 30.23, "high": 30.46, "low": 30.15, "close": 30.25, "volume": 330.696, "close_time": 1770710399999, "quote_volume": 10022.17263, "trades": 111, "taker_buy_base": 69.441, "taker_buy_quote": 2106.66823 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 30.29, "high": 30.52, "low": 30.14, "close": 30.46, "volume": 712.532, "close_time": 1770713999999, "quote_volume": 21632.31919, "trades": 1126, "taker_buy_base": 480.693, "taker_buy_quote": 14598.65722 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 30.53, "high": 31.43, "low": 30.53, "close": 30.84, "volume": 2172.634, "close_time": 1770717599999, "quote_volume": 67603.71473, "trades": 477, "taker_buy_base": 1415.052, "taker_buy_quote": 44115.43717 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 30.89, "high": 31.22, "low": 30.55, "close": 30.55, "volume": 526.835, "close_time": 1770721199999, "quote_volume": 16264.15108, "trades": 172, "taker_buy_base": 264.918, "taker_buy_quote": 8202.33528 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 30.55, "high": 30.84, "low": 30.55, "close": 30.75, "volume": 401.083, "close_time": 1770724799999, "quote_volume": 12316.81894, "trades": 39, "taker_buy_base": 164.133, "taker_buy_quote": 5039.8943 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 30.8, "high": 31.01, "low": 30.48, "close": 30.52, "volume": 650.022, "close_time": 1770728399999, "quote_volume": 20070.24773, "trades": 85, "taker_buy_base": 312.916, "taker_buy_quote": 9658.40671 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 30.58, "high": 31.0, "low": 30.56, "close": 30.81, "volume": 1615.121, "close_time": 1770731999999, "quote_volume": 49795.77758, "trades": 191, "taker_buy_base": 547.32, "taker_buy_quote": 16839.80163 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 30.81, "high": 31.03, "low": 30.17, "close": 30.39, "volume": 2082.292, "close_time": 1770735599999, "quote_volume": 63719.20235, "trades": 230, "taker_buy_base": 1089.034, "taker_buy_quote": 33326.22521 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 30.37, "high": 31.02, "low": 30.34, "close": 30.87, "volume": 1665.694, "close_time": 1770739199999, "quote_volume": 51312.62041, "trades": 172, "taker_buy_base": 897.593, "taker_buy_quote": 27655.70361 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 30.9, "high": 31.33, "low": 30.62, "close": 30.68, "volume": 1385.416, "close_time": 1770742799999, "quote_volume": 43021.32073, "trades": 161, "taker_buy_base": 705.002, "taker_buy_quote": 21893.20917 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 30.76, "high": 30.93, "low": 30.65, "close": 30.71, "volume": 790.747, "close_time": 1770746399999, "quote_volume": 24357.35077, "trades": 125, "taker_buy_base": 481.989, "taker_buy_quote": 14838.68215 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 30.85, "high": 30.86, "low": 30.19, "close": 30.45, "volume": 556.071, "close_time": 1770749999999, "quote_volume": 16899.36082, "trades": 104, "taker_buy_base": 272.146, "taker_buy_quote": 8273.35674 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 30.45, "high": 30.95, "low": 30.43, "close": 30.65, "volume": 311.55, "close_time": 1770753599999, "quote_volume": 9560.34498, "trades": 68, "taker_buy_base": 107.956, "taker_buy_quote": 3314.5479 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 30.59, "high": 30.76, "low": 30.54, "close": 30.73, "volume": 268.148, "close_time": 1770757199999, "quote_volume": 8227.39266, "trades": 33, "taker_buy_base": 76.663, "taker_buy_quote": 2354.79392 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 30.8, "high": 30.84, "low": 30.56, "close": 30.77, "volume": 213.2, "close_time": 1770760799999, "quote_volume": 6555.83051, "trades": 55, "taker_buy_base": 129.393, "taker_buy_quote": 3978.47507 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 30.77, "high": 30.94, "low": 30.69, "close": 30.83, "volume": 250.43, "close_time": 1770764399999, "quote_volume": 7713.58177, "trades": 21, "taker_buy_base": 102.032, "taker_buy_quote": 3141.53798 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 30.67, "high": 30.94, "low": 30.67, "close": 30.84, "volume": 475.267, "close_time": 1770767999999, "quote_volume": 14667.21015, "trades": 53, "taker_buy_base": 171.702, "taker_buy_quote": 5300.13387 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 30.8, "high": 30.93, "low": 30.56, "close": 30.81, "volume": 947.697, "close_time": 1770771599999, "quote_volume": 29067.63957, "trades": 73, "taker_buy_base": 537.988, "taker_buy_quote": 16489.57258 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 30.86, "high": 31.12, "low": 30.86, "close": 30.93, "volume": 483.272, "close_time": 1770775199999, "quote_volume": 14963.73478, "trades": 70, "taker_buy_base": 204.142, "taker_buy_quote": 6326.26024 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 30.96, "high": 31.04, "low": 30.65, "close": 30.66, "volume": 215.092, "close_time": 1770778799999, "quote_volume": 6643.35245, "trades": 53, "taker_buy_base": 98.856, "taker_buy_quote": 3056.77509 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 30.62, "high": 30.66, "low": 30.18, "close": 30.51, "volume": 749.44, "close_time": 1770782399999, "quote_volume": 22825.49612, "trades": 89, "taker_buy_base": 418.095, "taker_buy_quote": 12719.91589 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 30.48, "high": 30.5, "low": 29.41, "close": 29.59, "volume": 2604.241, "close_time": 1770785999999, "quote_volume": 77918.22926, "trades": 475, "taker_buy_base": 817.132, "taker_buy_quote": 24369.16195 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 29.68, "high": 29.82, "low": 29.52, "close": 29.62, "volume": 570.715, "close_time": 1770789599999, "quote_volume": 16955.84451, "trades": 103, "taker_buy_base": 199.959, "taker_buy_quote": 5942.35918 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 29.48, "high": 29.52, "low": 28.99, "close": 29.1, "volume": 1464.968, "close_time": 1770793199999, "quote_volume": 42947.86901, "trades": 155, "taker_buy_base": 664.598, "taker_buy_quote": 19470.40764 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 29.01, "high": 29.86, "low": 28.97, "close": 29.54, "volume": 1114.774, "close_time": 1770796799999, "quote_volume": 32915.07813, "trades": 220, "taker_buy_base": 625.319, "taker_buy_quote": 18474.76304 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 29.57, "high": 29.67, "low": 29.44, "close": 29.67, "volume": 402.22, "close_time": 1770800399999, "quote_volume": 11896.94497, "trades": 41, "taker_buy_base": 199.134, "taker_buy_quote": 5886.20598 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 29.73, "high": 30.02, "low": 29.4, "close": 29.54, "volume": 733.994, "close_time": 1770803999999, "quote_volume": 21871.17966, "trades": 130, "taker_buy_base": 452.503, "taker_buy_quote": 13466.45294 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 29.45, "high": 29.47, "low": 29.21, "close": 29.22, "volume": 141.683, "close_time": 1770807599999, "quote_volume": 4159.18062, "trades": 34, "taker_buy_base": 39.21, "taker_buy_quote": 1152.35731 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 29.36, "high": 29.62, "low": 29.33, "close": 29.5, "volume": 139.4, "close_time": 1770811199999, "quote_volume": 4103.60406, "trades": 33, "taker_buy_base": 77.076, "taker_buy_quote": 2269.74149 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 29.48, "high": 29.77, "low": 29.36, "close": 29.57, "volume": 763.654, "close_time": 1770814799999, "quote_volume": 22554.80544, "trades": 94, "taker_buy_base": 308.63, "taker_buy_quote": 9114.04132 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 29.59, "high": 30.24, "low": 29.49, "close": 30.24, "volume": 2441.885, "close_time": 1770818399999, "quote_volume": 72655.7298, "trades": 302, "taker_buy_base": 1367.677, "taker_buy_quote": 40707.99937 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 30.16, "high": 30.86, "low": 29.66, "close": 29.7, "volume": 1817.176, "close_time": 1770821999999, "quote_volume": 55117.70272, "trades": 345, "taker_buy_base": 794.075, "taker_buy_quote": 24128.42529 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 29.69, "high": 29.96, "low": 29.1, "close": 29.51, "volume": 3203.138, "close_time": 1770825599999, "quote_volume": 94399.39588, "trades": 600, "taker_buy_base": 1424.176, "taker_buy_quote": 42042.23175 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 29.59, "high": 29.93, "low": 29.36, "close": 29.45, "volume": 913.588, "close_time": 1770829199999, "quote_volume": 27075.93776, "trades": 172, "taker_buy_base": 436.858, "taker_buy_quote": 12951.74036 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 29.35, "high": 30.12, "low": 29.23, "close": 29.81, "volume": 1392.473, "close_time": 1770832799999, "quote_volume": 41238.8458, "trades": 205, "taker_buy_base": 639.221, "taker_buy_quote": 18927.60665 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 29.48, "high": 30.22, "low": 29.44, "close": 29.91, "volume": 896.958, "close_time": 1770836399999, "quote_volume": 26926.75259, "trades": 132, "taker_buy_base": 418.318, "taker_buy_quote": 12555.42888 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 29.9, "high": 30.01, "low": 29.69, "close": 29.78, "volume": 888.77, "close_time": 1770839999999, "quote_volume": 26555.0945, "trades": 174, "taker_buy_base": 425.1, "taker_buy_quote": 12710.60289 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 29.78, "high": 30.15, "low": 29.65, "close": 30.07, "volume": 359.041, "close_time": 1770843599999, "quote_volume": 10699.46149, "trades": 75, "taker_buy_base": 196.812, "taker_buy_quote": 5865.36175 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 30.1, "high": 30.46, "low": 29.96, "close": 30.15, "volume": 677.023, "close_time": 1770847199999, "quote_volume": 20446.30385, "trades": 139, "taker_buy_base": 444.536, "taker_buy_quote": 13420.69327 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 30.2, "high": 30.2, "low": 29.65, "close": 29.72, "volume": 327.058, "close_time": 1770850799999, "quote_volume": 9828.61184, "trades": 51, "taker_buy_base": 50.7, "taker_buy_quote": 1523.51688 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 29.68, "high": 29.86, "low": 29.35, "close": 29.62, "volume": 462.39, "close_time": 1770854399999, "quote_volume": 13647.73387, "trades": 87, "taker_buy_base": 194.955, "taker_buy_quote": 5759.87585 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 29.72, "high": 30.26, "low": 29.66, "close": 30.09, "volume": 300.687, "close_time": 1770857999999, "quote_volume": 9028.37771, "trades": 51, "taker_buy_base": 152.675, "taker_buy_quote": 4582.45839 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 30.08, "high": 30.5, "low": 30.08, "close": 30.26, "volume": 519.535, "close_time": 1770861599999, "quote_volume": 15755.60855, "trades": 59, "taker_buy_base": 201.272, "taker_buy_quote": 6102.96931 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 30.13, "high": 30.64, "low": 30.13, "close": 30.52, "volume": 103.337, "close_time": 1770865199999, "quote_volume": 3144.44846, "trades": 35, "taker_buy_base": 97.257, "taker_buy_quote": 2961.02066 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 30.44, "high": 30.6, "low": 30.36, "close": 30.6, "volume": 198.789, "close_time": 1770868799999, "quote_volume": 6050.0874, "trades": 50, "taker_buy_base": 79.049, "taker_buy_quote": 2409.27942 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 30.53, "high": 30.72, "low": 30.49, "close": 30.6, "volume": 159.503, "close_time": 1770872399999, "quote_volume": 4877.82429, "trades": 33, "taker_buy_base": 105.011, "taker_buy_quote": 3209.96915 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 30.57, "high": 31.08, "low": 30.45, "close": 31.0, "volume": 732.506, "close_time": 1770875999999, "quote_volume": 22481.02391, "trades": 170, "taker_buy_base": 465.281, "taker_buy_quote": 14306.98964 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 31.0, "high": 31.59, "low": 31.0, "close": 31.3, "volume": 2528.562, "close_time": 1770879599999, "quote_volume": 79091.88713, "trades": 500, "taker_buy_base": 1583.459, "taker_buy_quote": 49444.0177 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 31.33, "high": 31.86, "low": 31.29, "close": 31.41, "volume": 1595.09, "close_time": 1770883199999, "quote_volume": 50333.42717, "trades": 346, "taker_buy_base": 795.058, "taker_buy_quote": 25083.5183 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 31.44, "high": 31.55, "low": 31.17, "close": 31.32, "volume": 875.503, "close_time": 1770886799999, "quote_volume": 27493.77446, "trades": 146, "taker_buy_base": 509.428, "taker_buy_quote": 15999.01692 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 31.22, "high": 31.4, "low": 31.07, "close": 31.28, "volume": 1102.497, "close_time": 1770890399999, "quote_volume": 34452.54624, "trades": 188, "taker_buy_base": 456.634, "taker_buy_quote": 14283.61332 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 31.24, "high": 31.27, "low": 30.96, "close": 31.25, "volume": 520.771, "close_time": 1770893999999, "quote_volume": 16220.87901, "trades": 104, "taker_buy_base": 225.879, "taker_buy_quote": 7024.0812 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 31.3, "high": 31.37, "low": 31.04, "close": 31.04, "volume": 597.103, "close_time": 1770897599999, "quote_volume": 18644.07966, "trades": 112, "taker_buy_base": 292.681, "taker_buy_quote": 9141.39929 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 31.08, "high": 31.13, "low": 30.3, "close": 30.39, "volume": 1346.754, "close_time": 1770901199999, "quote_volume": 41216.71093, "trades": 290, "taker_buy_base": 656.56, "taker_buy_quote": 20084.10298 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 30.39, "high": 30.61, "low": 30.24, "close": 30.61, "volume": 2563.805, "close_time": 1770904799999, "quote_volume": 77969.67001, "trades": 325, "taker_buy_base": 813.199, "taker_buy_quote": 24750.91301 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 30.52, "high": 30.53, "low": 30.18, "close": 30.38, "volume": 1096.853, "close_time": 1770908399999, "quote_volume": 33302.33123, "trades": 137, "taker_buy_base": 496.276, "taker_buy_quote": 15068.07775 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 30.34, "high": 30.61, "low": 30.03, "close": 30.2, "volume": 1904.058, "close_time": 1770911999999, "quote_volume": 57736.8156, "trades": 341, "taker_buy_base": 981.956, "taker_buy_quote": 29783.26751 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 30.2, "high": 30.46, "low": 29.31, "close": 29.46, "volume": 5481.547, "close_time": 1770915599999, "quote_volume": 163835.19237, "trades": 1246, "taker_buy_base": 2662.37, "taker_buy_quote": 79629.59998 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 29.59, "high": 30.05, "low": 29.44, "close": 29.81, "volume": 1043.421, "close_time": 1770919199999, "quote_volume": 31140.32141, "trades": 159, "taker_buy_base": 523.72, "taker_buy_quote": 15642.46572 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 29.71, "high": 30.07, "low": 29.7, "close": 29.97, "volume": 431.834, "close_time": 1770922799999, "quote_volume": 12910.48529, "trades": 76, "taker_buy_base": 255.377, "taker_buy_quote": 7649.02343 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 30.01, "high": 30.68, "low": 29.82, "close": 30.28, "volume": 997.4, "close_time": 1770926399999, "quote_volume": 30274.28905, "trades": 143, "taker_buy_base": 471.588, "taker_buy_quote": 14289.55206 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 30.26, "high": 30.37, "low": 29.8, "close": 29.81, "volume": 369.018, "close_time": 1770929999999, "quote_volume": 11051.41523, "trades": 70, "taker_buy_base": 168.852, "taker_buy_quote": 5068.16184 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 29.85, "high": 30.17, "low": 29.85, "close": 30.02, "volume": 238.149, "close_time": 1770933599999, "quote_volume": 7140.16811, "trades": 41, "taker_buy_base": 166.658, "taker_buy_quote": 5000.50123 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 30.09, "high": 30.55, "low": 30.01, "close": 30.55, "volume": 247.212, "close_time": 1770937199999, "quote_volume": 7468.64926, "trades": 53, "taker_buy_base": 105.221, "taker_buy_quote": 3188.63413 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 30.7, "high": 30.85, "low": 30.56, "close": 30.8, "volume": 487.421, "close_time": 1770940799999, "quote_volume": 14949.65851, "trades": 102, "taker_buy_base": 214.98, "taker_buy_quote": 6598.13819 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 30.78, "high": 30.87, "low": 30.38, "close": 30.63, "volume": 899.811, "close_time": 1770944399999, "quote_volume": 27535.18901, "trades": 162, "taker_buy_base": 350.333, "taker_buy_quote": 10728.86828 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 30.6, "high": 31.05, "low": 30.59, "close": 30.9, "volume": 587.065, "close_time": 1770947999999, "quote_volume": 18118.20222, "trades": 106, "taker_buy_base": 391.952, "taker_buy_quote": 12084.99025 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 30.79, "high": 31.11, "low": 30.79, "close": 30.99, "volume": 298.193, "close_time": 1770951599999, "quote_volume": 9232.77107, "trades": 56, "taker_buy_base": 201.509, "taker_buy_quote": 6241.79171 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 30.79, "high": 30.85, "low": 30.68, "close": 30.68, "volume": 267.798, "close_time": 1770955199999, "quote_volume": 8245.9529, "trades": 42, "taker_buy_base": 113.747, "taker_buy_quote": 3503.41368 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 30.71, "high": 30.71, "low": 30.45, "close": 30.51, "volume": 253.607, "close_time": 1770958799999, "quote_volume": 7731.29864, "trades": 36, "taker_buy_base": 53.67, "taker_buy_quote": 1636.41044 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 30.55, "high": 30.55, "low": 30.26, "close": 30.27, "volume": 142.317, "close_time": 1770962399999, "quote_volume": 4318.86061, "trades": 28, "taker_buy_base": 95.418, "taker_buy_quote": 2891.50066 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 30.3, "high": 30.58, "low": 30.15, "close": 30.51, "volume": 156.139, "close_time": 1770965999999, "quote_volume": 4745.76563, "trades": 40, "taker_buy_base": 130.028, "taker_buy_quote": 3949.00698 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 30.49, "high": 30.67, "low": 30.4, "close": 30.4, "volume": 416.081, "close_time": 1770969599999, "quote_volume": 12729.86583, "trades": 74, "taker_buy_base": 148.251, "taker_buy_quote": 4536.36196 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 30.55, "high": 31.1, "low": 30.55, "close": 31.02, "volume": 780.634, "close_time": 1770973199999, "quote_volume": 24146.95491, "trades": 118, "taker_buy_base": 398.319, "taker_buy_quote": 12342.75968 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 30.91, "high": 30.95, "low": 30.75, "close": 30.83, "volume": 367.234, "close_time": 1770976799999, "quote_volume": 11325.4923, "trades": 37, "taker_buy_base": 155.631, "taker_buy_quote": 4796.96915 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 30.86, "high": 30.98, "low": 30.83, "close": 30.93, "volume": 89.677, "close_time": 1770980399999, "quote_volume": 2773.68335, "trades": 29, "taker_buy_base": 47.391, "taker_buy_quote": 1466.39058 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 30.76, "high": 30.82, "low": 30.63, "close": 30.68, "volume": 114.367, "close_time": 1770983999999, "quote_volume": 3514.59539, "trades": 28, "taker_buy_base": 66.41, "taker_buy_quote": 2042.11785 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 30.62, "high": 30.62, "low": 30.35, "close": 30.54, "volume": 201.686, "close_time": 1770987599999, "quote_volume": 6151.63331, "trades": 40, "taker_buy_base": 50.972, "taker_buy_quote": 1553.22014 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 30.7, "high": 31.05, "low": 30.57, "close": 30.85, "volume": 950.498, "close_time": 1770991199999, "quote_volume": 29265.66411, "trades": 100, "taker_buy_base": 471.365, "taker_buy_quote": 14531.11738 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 30.85, "high": 31.77, "low": 30.7, "close": 31.21, "volume": 1635.48, "close_time": 1770994799999, "quote_volume": 51316.13543, "trades": 260, "taker_buy_base": 837.049, "taker_buy_quote": 26224.54654 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 31.3, "high": 31.9, "low": 31.23, "close": 31.45, "volume": 1324.44, "close_time": 1770998399999, "quote_volume": 41716.54086, "trades": 203, "taker_buy_base": 661.546, "taker_buy_quote": 20850.11308 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 31.47, "high": 32.13, "low": 31.32, "close": 31.84, "volume": 2687.155, "close_time": 1771001999999, "quote_volume": 85808.28541, "trades": 500, "taker_buy_base": 1724.513, "taker_buy_quote": 55108.453 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 31.89, "high": 32.16, "low": 31.75, "close": 31.92, "volume": 1126.48, "close_time": 1771005599999, "quote_volume": 36001.84572, "trades": 164, "taker_buy_base": 544.269, "taker_buy_quote": 17413.66663 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 31.84, "high": 31.92, "low": 31.66, "close": 31.85, "volume": 517.655, "close_time": 1771009199999, "quote_volume": 16453.95956, "trades": 77, "taker_buy_base": 240.101, "taker_buy_quote": 7631.85359 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 31.86, "high": 31.95, "low": 31.71, "close": 31.85, "volume": 525.109, "close_time": 1771012799999, "quote_volume": 16722.79615, "trades": 70, "taker_buy_base": 249.51, "taker_buy_quote": 7949.14713 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 31.84, "high": 32.0, "low": 31.68, "close": 31.73, "volume": 561.666, "close_time": 1771016399999, "quote_volume": 17913.54782, "trades": 87, "taker_buy_base": 264.747, "taker_buy_quote": 8449.91172 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 31.82, "high": 31.93, "low": 31.79, "close": 31.86, "volume": 333.137, "close_time": 1771019999999, "quote_volume": 10612.46385, "trades": 88, "taker_buy_base": 151.757, "taker_buy_quote": 4832.60729 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 31.84, "high": 32.1, "low": 31.72, "close": 31.72, "volume": 287.686, "close_time": 1771023599999, "quote_volume": 9182.32073, "trades": 42, "taker_buy_base": 115.376, "taker_buy_quote": 3681.23122 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 31.75, "high": 31.94, "low": 31.73, "close": 31.9, "volume": 212.745, "close_time": 1771027199999, "quote_volume": 6775.8397, "trades": 30, "taker_buy_base": 42.982, "taker_buy_quote": 1369.63285 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 31.87, "high": 32.42, "low": 31.84, "close": 32.18, "volume": 620.751, "close_time": 1771030799999, "quote_volume": 19979.86114, "trades": 94, "taker_buy_base": 286.568, "taker_buy_quote": 9219.74188 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 32.16, "high": 32.28, "low": 31.94, "close": 32.02, "volume": 401.091, "close_time": 1771034399999, "quote_volume": 12880.76111, "trades": 51, "taker_buy_base": 208.519, "taker_buy_quote": 6691.16716 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 31.94, "high": 32.61, "low": 31.93, "close": 32.47, "volume": 516.604, "close_time": 1771037999999, "quote_volume": 16720.02085, "trades": 113, "taker_buy_base": 205.301, "taker_buy_quote": 6622.26215 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 32.49, "high": 32.67, "low": 32.37, "close": 32.47, "volume": 733.545, "close_time": 1771041599999, "quote_volume": 23814.36881, "trades": 108, "taker_buy_base": 348.62, "taker_buy_quote": 11324.90293 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 32.48, "high": 32.76, "low": 32.39, "close": 32.54, "volume": 669.311, "close_time": 1771045199999, "quote_volume": 21826.78092, "trades": 132, "taker_buy_base": 443.643, "taker_buy_quote": 14462.38981 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 32.62, "high": 32.62, "low": 31.99, "close": 32.01, "volume": 269.625, "close_time": 1771048799999, "quote_volume": 8707.34782, "trades": 113, "taker_buy_base": 85.541, "taker_buy_quote": 2767.78825 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 32.06, "high": 32.06, "low": 31.86, "close": 31.87, "volume": 163.372, "close_time": 1771052399999, "quote_volume": 5220.78164, "trades": 41, "taker_buy_base": 32.445, "taker_buy_quote": 1036.90247 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 31.91, "high": 32.11, "low": 31.79, "close": 32.09, "volume": 182.93, "close_time": 1771055999999, "quote_volume": 5864.61381, "trades": 28, "taker_buy_base": 90.52, "taker_buy_quote": 2902.70547 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 32.09, "high": 32.35, "low": 32.09, "close": 32.23, "volume": 332.563, "close_time": 1771059599999, "quote_volume": 10692.19461, "trades": 46, "taker_buy_base": 260.394, "taker_buy_quote": 8369.30805 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 32.24, "high": 32.31, "low": 32.1, "close": 32.1, "volume": 257.733, "close_time": 1771063199999, "quote_volume": 8289.93329, "trades": 31, "taker_buy_base": 78.537, "taker_buy_quote": 2522.68536 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 32.0, "high": 32.17, "low": 31.96, "close": 32.14, "volume": 144.224, "close_time": 1771066799999, "quote_volume": 4625.81136, "trades": 49, "taker_buy_base": 62.672, "taker_buy_quote": 2013.66296 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 32.13, "high": 32.51, "low": 32.12, "close": 32.51, "volume": 244.654, "close_time": 1771070399999, "quote_volume": 7913.03919, "trades": 76, "taker_buy_base": 88.531, "taker_buy_quote": 2866.81311 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 32.49, "high": 32.61, "low": 32.17, "close": 32.27, "volume": 537.068, "close_time": 1771073999999, "quote_volume": 17399.87722, "trades": 117, "taker_buy_base": 291.503, "taker_buy_quote": 9453.36188 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 32.26, "high": 32.5, "low": 32.12, "close": 32.39, "volume": 513.99, "close_time": 1771077599999, "quote_volume": 16595.93726, "trades": 84, "taker_buy_base": 268.246, "taker_buy_quote": 8652.3019 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 32.39, "high": 33.3, "low": 32.35, "close": 33.2, "volume": 576.705, "close_time": 1771081199999, "quote_volume": 18974.73108, "trades": 114, "taker_buy_base": 358.818, "taker_buy_quote": 11801.14018 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 33.1, "high": 33.66, "low": 32.95, "close": 33.37, "volume": 1451.497, "close_time": 1771084799999, "quote_volume": 48363.66364, "trades": 236, "taker_buy_base": 810.963, "taker_buy_quote": 26970.30723 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 33.39, "high": 33.7, "low": 33.01, "close": 33.56, "volume": 524.617, "close_time": 1771088399999, "quote_volume": 17481.64791, "trades": 91, "taker_buy_base": 338.869, "taker_buy_quote": 11323.53483 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 33.52, "high": 33.62, "low": 33.31, "close": 33.47, "volume": 499.364, "close_time": 1771091999999, "quote_volume": 16720.83755, "trades": 66, "taker_buy_base": 143.624, "taker_buy_quote": 4812.59545 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 33.67, "high": 33.9, "low": 33.67, "close": 33.81, "volume": 190.639, "close_time": 1771095599999, "quote_volume": 6438.7466, "trades": 60, "taker_buy_base": 97.343, "taker_buy_quote": 3285.86945 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 33.92, "high": 34.5, "low": 33.79, "close": 34.3, "volume": 407.015, "close_time": 1771099199999, "quote_volume": 13951.91048, "trades": 145, "taker_buy_base": 186.442, "taker_buy_quote": 6388.55304 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 34.49, "high": 34.83, "low": 34.27, "close": 34.49, "volume": 630.691, "close_time": 1771102799999, "quote_volume": 21796.20477, "trades": 145, "taker_buy_base": 364.86, "taker_buy_quote": 12614.21258 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 34.52, "high": 34.59, "low": 33.95, "close": 34.03, "volume": 459.43, "close_time": 1771106399999, "quote_volume": 15724.93208, "trades": 106, "taker_buy_base": 170.886, "taker_buy_quote": 5858.18737 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 34.14, "high": 34.61, "low": 34.02, "close": 34.5, "volume": 205.333, "close_time": 1771109999999, "quote_volume": 7021.25799, "trades": 61, "taker_buy_base": 89.052, "taker_buy_quote": 3047.52377 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 34.24, "high": 34.39, "low": 33.99, "close": 34.06, "volume": 255.544, "close_time": 1771113599999, "quote_volume": 8717.37754, "trades": 88, "taker_buy_base": 133.097, "taker_buy_quote": 4539.39723 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 34.11, "high": 34.11, "low": 33.67, "close": 33.67, "volume": 218.631, "close_time": 1771117199999, "quote_volume": 7409.08528, "trades": 54, "taker_buy_base": 88.875, "taker_buy_quote": 3005.88441 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 33.98, "high": 34.51, "low": 33.81, "close": 34.04, "volume": 336.317, "close_time": 1771120799999, "quote_volume": 11473.31482, "trades": 147, "taker_buy_base": 206.114, "taker_buy_quote": 7029.75345 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 34.12, "high": 34.5, "low": 33.89, "close": 34.12, "volume": 564.511, "close_time": 1771124399999, "quote_volume": 19337.62006, "trades": 92, "taker_buy_base": 305.68, "taker_buy_quote": 10489.59564 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 34.04, "high": 34.14, "low": 33.62, "close": 34.06, "volume": 288.107, "close_time": 1771127999999, "quote_volume": 9738.73827, "trades": 53, "taker_buy_base": 149.605, "taker_buy_quote": 5050.5565 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 34.26, "high": 35.1, "low": 34.11, "close": 35.0, "volume": 998.43, "close_time": 1771131599999, "quote_volume": 34586.43895, "trades": 217, "taker_buy_base": 709.104, "taker_buy_quote": 24634.74823 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 34.9, "high": 35.23, "low": 34.61, "close": 34.61, "volume": 835.059, "close_time": 1771135199999, "quote_volume": 29232.78032, "trades": 312, "taker_buy_base": 302.192, "taker_buy_quote": 10579.09542 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 34.61, "high": 34.78, "low": 34.4, "close": 34.4, "volume": 136.932, "close_time": 1771138799999, "quote_volume": 4733.1187, "trades": 60, "taker_buy_base": 73.953, "taker_buy_quote": 2556.25145 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 34.41, "high": 34.84, "low": 34.4, "close": 34.42, "volume": 119.572, "close_time": 1771142399999, "quote_volume": 4125.49403, "trades": 36, "taker_buy_base": 87.065, "taker_buy_quote": 3005.58102 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 34.4, "high": 34.51, "low": 33.21, "close": 33.22, "volume": 598.658, "close_time": 1771145999999, "quote_volume": 20056.50298, "trades": 217, "taker_buy_base": 145.483, "taker_buy_quote": 4895.41723 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 33.67, "high": 33.76, "low": 33.46, "close": 33.66, "volume": 116.85, "close_time": 1771149599999, "quote_volume": 3935.91792, "trades": 30, "taker_buy_base": 89.336, "taker_buy_quote": 3013.78088 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 33.6, "high": 33.6, "low": 33.2, "close": 33.44, "volume": 243.239, "close_time": 1771153199999, "quote_volume": 8124.1333, "trades": 76, "taker_buy_base": 55.35, "taker_buy_quote": 1846.55951 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 33.4, "high": 33.5, "low": 33.31, "close": 33.37, "volume": 94.444, "close_time": 1771156799999, "quote_volume": 3159.37631, "trades": 25, "taker_buy_base": 29.692, "taker_buy_quote": 993.57908 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 33.39, "high": 33.41, "low": 32.3, "close": 32.32, "volume": 1152.521, "close_time": 1771160399999, "quote_volume": 37856.43533, "trades": 268, "taker_buy_base": 530.826, "taker_buy_quote": 17490.15347 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 32.61, "high": 32.76, "low": 31.8, "close": 31.98, "volume": 1357.799, "close_time": 1771163999999, "quote_volume": 43838.99844, "trades": 439, "taker_buy_base": 543.405, "taker_buy_quote": 17511.45897 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 32.05, "high": 32.29, "low": 31.9, "close": 32.24, "volume": 167.754, "close_time": 1771167599999, "quote_volume": 5381.9679, "trades": 60, "taker_buy_base": 97.813, "taker_buy_quote": 3136.69112 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 32.23, "high": 32.32, "low": 31.93, "close": 32.02, "volume": 216.468, "close_time": 1771171199999, "quote_volume": 6954.64831, "trades": 79, "taker_buy_base": 89.18, "taker_buy_quote": 2863.52681 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 31.98, "high": 31.98, "low": 31.41, "close": 31.52, "volume": 1526.394, "close_time": 1771174799999, "quote_volume": 48256.13331, "trades": 316, "taker_buy_base": 382.733, "taker_buy_quote": 12095.46785 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 31.5, "high": 31.56, "low": 30.84, "close": 31.04, "volume": 890.474, "close_time": 1771178399999, "quote_volume": 27721.86495, "trades": 269, "taker_buy_base": 425.302, "taker_buy_quote": 13225.53009 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 31.01, "high": 31.26, "low": 30.85, "close": 30.91, "volume": 528.765, "close_time": 1771181999999, "quote_volume": 16401.2367, "trades": 111, "taker_buy_base": 109.017, "taker_buy_quote": 3387.38677 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 30.93, "high": 31.08, "low": 30.8, "close": 30.9, "volume": 379.7, "close_time": 1771185599999, "quote_volume": 11750.18549, "trades": 204, "taker_buy_base": 109.199, "taker_buy_quote": 3378.0594 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 30.88, "high": 31.23, "low": 30.79, "close": 31.16, "volume": 331.356, "close_time": 1771189199999, "quote_volume": 10296.03147, "trades": 103, "taker_buy_base": 147.856, "taker_buy_quote": 4601.01274 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 31.17, "high": 31.54, "low": 31.17, "close": 31.49, "volume": 261.972, "close_time": 1771192799999, "quote_volume": 8234.67104, "trades": 85, "taker_buy_base": 166.929, "taker_buy_quote": 5249.97226 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 31.44, "high": 31.44, "low": 31.17, "close": 31.34, "volume": 37.682, "close_time": 1771196399999, "quote_volume": 1178.18272, "trades": 16, "taker_buy_base": 4.118, "taker_buy_quote": 128.87657 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 31.23, "high": 31.24, "low": 30.79, "close": 31.15, "volume": 383.254, "close_time": 1771199999999, "quote_volume": 11868.69271, "trades": 79, "taker_buy_base": 84.173, "taker_buy_quote": 2606.81441 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 31.16, "high": 31.4, "low": 31.15, "close": 31.25, "volume": 153.413, "close_time": 1771203599999, "quote_volume": 4791.62424, "trades": 23, "taker_buy_base": 80.449, "taker_buy_quote": 2512.25733 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 31.18, "high": 31.45, "low": 31.11, "close": 31.24, "volume": 244.671, "close_time": 1771207199999, "quote_volume": 7652.16695, "trades": 47, "taker_buy_base": 168.907, "taker_buy_quote": 5283.85736 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 31.4, "high": 31.57, "low": 31.17, "close": 31.19, "volume": 161.415, "close_time": 1771210799999, "quote_volume": 5051.6505, "trades": 85, "taker_buy_base": 53.026, "taker_buy_quote": 1657.66103 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 31.24, "high": 31.61, "low": 31.23, "close": 31.57, "volume": 429.194, "close_time": 1771214399999, "quote_volume": 13471.03081, "trades": 65, "taker_buy_base": 325.115, "taker_buy_quote": 10198.53368 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 31.48, "high": 31.69, "low": 31.47, "close": 31.66, "volume": 208.413, "close_time": 1771217999999, "quote_volume": 6584.1242, "trades": 103, "taker_buy_base": 91.092, "taker_buy_quote": 2878.70449 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 31.74, "high": 31.74, "low": 31.2, "close": 31.28, "volume": 94.221, "close_time": 1771221599999, "quote_volume": 2966.54627, "trades": 31, "taker_buy_base": 60.914, "taker_buy_quote": 1915.9555 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 31.36, "high": 31.53, "low": 31.28, "close": 31.53, "volume": 71.34, "close_time": 1771225199999, "quote_volume": 2244.62764, "trades": 32, "taker_buy_base": 26.452, "taker_buy_quote": 832.48306 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 31.4, "high": 31.57, "low": 31.31, "close": 31.35, "volume": 149.922, "close_time": 1771228799999, "quote_volume": 4709.54878, "trades": 43, "taker_buy_base": 98.059, "taker_buy_quote": 3079.89264 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 31.37, "high": 31.74, "low": 31.37, "close": 31.74, "volume": 81.481, "close_time": 1771232399999, "quote_volume": 2571.199, "trades": 22, "taker_buy_base": 42.846, "taker_buy_quote": 1353.83648 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 31.79, "high": 32.5, "low": 31.66, "close": 32.26, "volume": 430.579, "close_time": 1771235999999, "quote_volume": 13808.81405, "trades": 113, "taker_buy_base": 149.464, "taker_buy_quote": 4790.88485 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 32.24, "high": 32.67, "low": 32.17, "close": 32.2, "volume": 455.532, "close_time": 1771239599999, "quote_volume": 14737.42369, "trades": 87, "taker_buy_base": 330.852, "taker_buy_quote": 10703.89665 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 32.28, "high": 32.41, "low": 31.77, "close": 32.0, "volume": 332.921, "close_time": 1771243199999, "quote_volume": 10677.55011, "trades": 67, "taker_buy_base": 109.489, "taker_buy_quote": 3495.77936 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 32.08, "high": 33.0, "low": 32.07, "close": 32.83, "volume": 450.392, "close_time": 1771246799999, "quote_volume": 14732.76647, "trades": 94, "taker_buy_base": 255.114, "taker_buy_quote": 8338.81174 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 32.7, "high": 33.06, "low": 31.91, "close": 32.09, "volume": 831.9, "close_time": 1771250399999, "quote_volume": 26927.51254, "trades": 194, "taker_buy_base": 294.935, "taker_buy_quote": 9583.60306 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 32.06, "high": 32.39, "low": 31.81, "close": 32.13, "volume": 221.705, "close_time": 1771253999999, "quote_volume": 7134.12003, "trades": 43, "taker_buy_base": 157.076, "taker_buy_quote": 5055.22048 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 32.17, "high": 32.35, "low": 31.13, "close": 31.46, "volume": 738.039, "close_time": 1771257599999, "quote_volume": 23221.82096, "trades": 185, "taker_buy_base": 245.528, "taker_buy_quote": 7716.60264 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 31.51, "high": 31.94, "low": 31.45, "close": 31.79, "volume": 241.103, "close_time": 1771261199999, "quote_volume": 7628.52065, "trades": 40, "taker_buy_base": 156.136, "taker_buy_quote": 4947.36966 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 31.89, "high": 32.11, "low": 31.64, "close": 31.82, "volume": 284.122, "close_time": 1771264799999, "quote_volume": 9080.86766, "trades": 53, "taker_buy_base": 172.693, "taker_buy_quote": 5519.88938 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 31.92, "high": 31.95, "low": 31.79, "close": 31.79, "volume": 48.287, "close_time": 1771268399999, "quote_volume": 1537.83901, "trades": 11, "taker_buy_base": 48.086, "taker_buy_quote": 1531.41907 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 31.73, "high": 32.02, "low": 31.67, "close": 31.92, "volume": 119.99, "close_time": 1771271999999, "quote_volume": 3829.33345, "trades": 28, "taker_buy_base": 66.764, "taker_buy_quote": 2131.51604 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 31.93, "high": 32.1, "low": 31.85, "close": 32.07, "volume": 186.768, "close_time": 1771275599999, "quote_volume": 5977.35372, "trades": 43, "taker_buy_base": 106.201, "taker_buy_quote": 3396.00898 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 32.05, "high": 32.08, "low": 31.86, "close": 31.93, "volume": 228.773, "close_time": 1771279199999, "quote_volume": 7301.65072, "trades": 55, "taker_buy_base": 85.131, "taker_buy_quote": 2720.1354 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 32.05, "high": 32.08, "low": 31.93, "close": 32.03, "volume": 191.746, "close_time": 1771282799999, "quote_volume": 6143.2489, "trades": 18, "taker_buy_base": 109.818, "taker_buy_quote": 3517.9272 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 32.03, "high": 32.05, "low": 31.92, "close": 32.02, "volume": 185.284, "close_time": 1771286399999, "quote_volume": 5924.64529, "trades": 48, "taker_buy_base": 79.887, "taker_buy_quote": 2556.89408 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 32.03, "high": 32.17, "low": 31.92, "close": 32.03, "volume": 105.466, "close_time": 1771289999999, "quote_volume": 3381.68395, "trades": 36, "taker_buy_base": 101.466, "taker_buy_quote": 3253.60395 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 31.94, "high": 32.03, "low": 31.85, "close": 31.94, "volume": 91.473, "close_time": 1771293599999, "quote_volume": 2923.69031, "trades": 25, "taker_buy_base": 21.321, "taker_buy_quote": 680.55841 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 31.69, "high": 32.13, "low": 31.69, "close": 32.05, "volume": 31.745, "close_time": 1771297199999, "quote_volume": 1015.63008, "trades": 15, "taker_buy_base": 22.59, "taker_buy_quote": 722.24156 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 31.9, "high": 32.12, "low": 31.8, "close": 31.99, "volume": 124.609, "close_time": 1771300799999, "quote_volume": 3971.82938, "trades": 31, "taker_buy_base": 92.022, "taker_buy_quote": 2932.33489 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 32.03, "high": 32.07, "low": 31.72, "close": 31.93, "volume": 82.541, "close_time": 1771304399999, "quote_volume": 2626.64346, "trades": 20, "taker_buy_base": 32.238, "taker_buy_quote": 1027.7069 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 31.85, "high": 31.85, "low": 31.38, "close": 31.52, "volume": 381.2, "close_time": 1771307999999, "quote_volume": 12014.3451, "trades": 65, "taker_buy_base": 102.741, "taker_buy_quote": 3237.52606 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 31.62, "high": 31.71, "low": 31.55, "close": 31.58, "volume": 385.35, "close_time": 1771311599999, "quote_volume": 12193.81305, "trades": 42, "taker_buy_base": 121.989, "taker_buy_quote": 3866.52575 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 31.55, "high": 31.57, "low": 31.38, "close": 31.42, "volume": 470.337, "close_time": 1771315199999, "quote_volume": 14803.64164, "trades": 52, "taker_buy_base": 310.871, "taker_buy_quote": 9787.45825 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 31.46, "high": 31.48, "low": 31.15, "close": 31.24, "volume": 232.233, "close_time": 1771318799999, "quote_volume": 7264.3335, "trades": 69, "taker_buy_base": 70.389, "taker_buy_quote": 2208.80116 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 31.24, "high": 31.25, "low": 31.15, "close": 31.2, "volume": 211.2, "close_time": 1771322399999, "quote_volume": 6587.51314, "trades": 72, "taker_buy_base": 205.631, "taker_buy_quote": 6413.82953 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 31.28, "high": 31.31, "low": 30.92, "close": 31.14, "volume": 126.208, "close_time": 1771325999999, "quote_volume": 3921.23316, "trades": 52, "taker_buy_base": 65.801, "taker_buy_quote": 2045.19067 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 31.19, "high": 31.4, "low": 31.16, "close": 31.24, "volume": 128.449, "close_time": 1771329599999, "quote_volume": 4018.37018, "trades": 40, "taker_buy_base": 110.601, "taker_buy_quote": 3460.57597 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 31.29, "high": 31.46, "low": 31.26, "close": 31.26, "volume": 84.175, "close_time": 1771333199999, "quote_volume": 2636.62111, "trades": 15, "taker_buy_base": 7.669, "taker_buy_quote": 240.49984 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 31.19, "high": 31.38, "low": 31.07, "close": 31.29, "volume": 397.802, "close_time": 1771336799999, "quote_volume": 12382.87792, "trades": 99, "taker_buy_base": 319.365, "taker_buy_quote": 9937.73007 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 31.25, "high": 31.43, "low": 30.5, "close": 30.61, "volume": 1221.383, "close_time": 1771340399999, "quote_volume": 37679.14774, "trades": 303, "taker_buy_base": 524.466, "taker_buy_quote": 16223.03027 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 30.71, "high": 30.89, "low": 30.37, "close": 30.71, "volume": 1489.023, "close_time": 1771343999999, "quote_volume": 45509.62175, "trades": 353, "taker_buy_base": 237.922, "taker_buy_quote": 7282.10634 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 30.71, "high": 31.28, "low": 30.7, "close": 30.86, "volume": 588.385, "close_time": 1771347599999, "quote_volume": 18255.67535, "trades": 141, "taker_buy_base": 259.407, "taker_buy_quote": 8057.16086 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 30.85, "high": 30.96, "low": 30.43, "close": 30.45, "volume": 448.242, "close_time": 1771351199999, "quote_volume": 13810.82623, "trades": 85, "taker_buy_base": 276.557, "taker_buy_quote": 8532.79049 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 30.52, "high": 31.1, "low": 30.52, "close": 30.94, "volume": 402.878, "close_time": 1771354799999, "quote_volume": 12433.67495, "trades": 102, "taker_buy_base": 144.144, "taker_buy_quote": 4445.36764 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 30.98, "high": 31.05, "low": 30.7, "close": 30.72, "volume": 144.561, "close_time": 1771358399999, "quote_volume": 4460.69318, "trades": 67, "taker_buy_base": 76.633, "taker_buy_quote": 2362.89738 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 30.71, "high": 30.71, "low": 30.53, "close": 30.66, "volume": 103.326, "close_time": 1771361999999, "quote_volume": 3163.51308, "trades": 27, "taker_buy_base": 51.913, "taker_buy_quote": 1591.72978 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 30.63, "high": 30.63, "low": 30.63, "close": 30.63, "volume": 0.261, "close_time": 1771365599999, "quote_volume": 7.99443, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 30.65, "high": 30.67, "low": 30.58, "close": 30.62, "volume": 10.887, "close_time": 1771369199999, "quote_volume": 333.41269, "trades": 8, "taker_buy_base": 1.235, "taker_buy_quote": 37.85449 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 30.64, "high": 30.81, "low": 30.53, "close": 30.53, "volume": 284.332, "close_time": 1771372799999, "quote_volume": 8717.2117, "trades": 93, "taker_buy_base": 115.006, "taker_buy_quote": 3532.77029 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 30.53, "high": 30.67, "low": 30.31, "close": 30.31, "volume": 639.454, "close_time": 1771376399999, "quote_volume": 19537.40788, "trades": 86, "taker_buy_base": 333.119, "taker_buy_quote": 10188.55367 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 30.1, "high": 30.26, "low": 30.1, "close": 30.24, "volume": 85.24, "close_time": 1771379999999, "quote_volume": 2572.2442, "trades": 35, "taker_buy_base": 59.206, "taker_buy_quote": 1787.64628 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 30.25, "high": 30.51, "low": 30.25, "close": 30.51, "volume": 19.637, "close_time": 1771383599999, "quote_volume": 596.29237, "trades": 10, "taker_buy_base": 13.242, "taker_buy_quote": 402.65754 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 30.56, "high": 30.75, "low": 30.56, "close": 30.71, "volume": 268.875, "close_time": 1771387199999, "quote_volume": 8250.32361, "trades": 32, "taker_buy_base": 84.569, "taker_buy_quote": 2592.11477 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 30.7, "high": 30.82, "low": 30.6, "close": 30.69, "volume": 386.099, "close_time": 1771390799999, "quote_volume": 11855.86965, "trades": 86, "taker_buy_base": 129.307, "taker_buy_quote": 3971.28589 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 30.69, "high": 30.84, "low": 30.64, "close": 30.78, "volume": 71.821, "close_time": 1771394399999, "quote_volume": 2210.33604, "trades": 31, "taker_buy_base": 12.23, "taker_buy_quote": 376.51305 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 30.65, "high": 31.04, "low": 30.65, "close": 30.89, "volume": 154.849, "close_time": 1771397999999, "quote_volume": 4776.3135, "trades": 32, "taker_buy_base": 96.298, "taker_buy_quote": 2962.31316 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 30.86, "high": 31.06, "low": 30.79, "close": 30.93, "volume": 224.274, "close_time": 1771401599999, "quote_volume": 6926.36915, "trades": 31, "taker_buy_base": 104.239, "taker_buy_quote": 3218.84606 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 30.95, "high": 30.97, "low": 30.95, "close": 30.97, "volume": 42.883, "close_time": 1771405199999, "quote_volume": 1327.27825, "trades": 2, "taker_buy_base": 40.413, "taker_buy_quote": 1250.78235 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 30.78, "high": 30.85, "low": 30.74, "close": 30.74, "volume": 50.532, "close_time": 1771408799999, "quote_volume": 1553.9879, "trades": 10, "taker_buy_base": 40.906, "taker_buy_quote": 1257.47204 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 30.78, "high": 30.88, "low": 30.58, "close": 30.6, "volume": 520.68, "close_time": 1771412399999, "quote_volume": 15996.17525, "trades": 73, "taker_buy_base": 291.93, "taker_buy_quote": 8952.77154 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 30.63, "high": 30.7, "low": 30.29, "close": 30.62, "volume": 345.956, "close_time": 1771415999999, "quote_volume": 10549.3026, "trades": 77, "taker_buy_base": 219.228, "taker_buy_quote": 6683.31408 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 30.66, "high": 30.78, "low": 30.55, "close": 30.67, "volume": 202.01, "close_time": 1771419599999, "quote_volume": 6199.65391, "trades": 81, "taker_buy_base": 109.945, "taker_buy_quote": 3373.17902 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 30.66, "high": 31.02, "low": 30.5, "close": 30.5, "volume": 625.141, "close_time": 1771423199999, "quote_volume": 19258.68211, "trades": 71, "taker_buy_base": 301.13, "taker_buy_quote": 9278.88394 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 30.74, "high": 31.54, "low": 30.66, "close": 31.37, "volume": 1590.851, "close_time": 1771426799999, "quote_volume": 49685.04219, "trades": 192, "taker_buy_base": 1367.335, "taker_buy_quote": 42727.36938 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 31.38, "high": 31.82, "low": 31.21, "close": 31.29, "volume": 1909.576, "close_time": 1771430399999, "quote_volume": 60132.9041, "trades": 270, "taker_buy_base": 952.792, "taker_buy_quote": 30028.00711 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 31.08, "high": 31.32, "low": 30.86, "close": 31.09, "volume": 458.708, "close_time": 1771433999999, "quote_volume": 14251.68606, "trades": 98, "taker_buy_base": 252.676, "taker_buy_quote": 7847.97612 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 31.25, "high": 31.28, "low": 30.9, "close": 30.9, "volume": 211.135, "close_time": 1771437599999, "quote_volume": 6552.32607, "trades": 52, "taker_buy_base": 119.582, "taker_buy_quote": 3717.87519 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 31.01, "high": 31.01, "low": 30.27, "close": 30.57, "volume": 1608.111, "close_time": 1771441199999, "quote_volume": 49017.00568, "trades": 224, "taker_buy_base": 267.644, "taker_buy_quote": 8161.28215 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 30.45, "high": 30.55, "low": 29.71, "close": 29.85, "volume": 1421.016, "close_time": 1771444799999, "quote_volume": 42697.62181, "trades": 291, "taker_buy_base": 518.135, "taker_buy_quote": 15556.43455 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 29.83, "high": 30.19, "low": 29.83, "close": 30.04, "volume": 448.0, "close_time": 1771448399999, "quote_volume": 13462.7242, "trades": 97, "taker_buy_base": 91.38, "taker_buy_quote": 2745.45531 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 29.97, "high": 30.12, "low": 29.84, "close": 29.92, "volume": 273.063, "close_time": 1771451999999, "quote_volume": 8184.37546, "trades": 35, "taker_buy_base": 140.858, "taker_buy_quote": 4215.20135 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 29.9, "high": 30.14, "low": 29.85, "close": 29.85, "volume": 52.758, "close_time": 1771455599999, "quote_volume": 1576.12622, "trades": 10, "taker_buy_base": 51.054, "taker_buy_quote": 1525.10574 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 30.0, "high": 30.0, "low": 29.87, "close": 29.95, "volume": 119.414, "close_time": 1771459199999, "quote_volume": 3577.47148, "trades": 30, "taker_buy_base": 42.402, "taker_buy_quote": 1269.4837 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 29.91, "high": 30.13, "low": 29.73, "close": 29.93, "volume": 217.688, "close_time": 1771462799999, "quote_volume": 6501.18017, "trades": 63, "taker_buy_base": 83.201, "taker_buy_quote": 2480.41812 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 30.0, "high": 30.3, "low": 30.0, "close": 30.13, "volume": 88.859, "close_time": 1771466399999, "quote_volume": 2684.3492, "trades": 162, "taker_buy_base": 26.476, "taker_buy_quote": 800.13248 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 30.13, "high": 30.35, "low": 30.03, "close": 30.35, "volume": 152.375, "close_time": 1771469999999, "quote_volume": 4604.46051, "trades": 133, "taker_buy_base": 92.169, "taker_buy_quote": 2787.18914 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 30.46, "high": 30.46, "low": 30.13, "close": 30.13, "volume": 47.406, "close_time": 1771473599999, "quote_volume": 1432.26178, "trades": 9, "taker_buy_base": 31.947, "taker_buy_quote": 965.6988 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 30.25, "high": 30.25, "low": 30.12, "close": 30.13, "volume": 29.178, "close_time": 1771477199999, "quote_volume": 879.3918, "trades": 9, "taker_buy_base": 6.456, "taker_buy_quote": 194.646 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 30.13, "high": 30.14, "low": 29.84, "close": 29.95, "volume": 41.022, "close_time": 1771480799999, "quote_volume": 1231.34504, "trades": 22, "taker_buy_base": 19.706, "taker_buy_quote": 589.6849 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 30.05, "high": 30.22, "low": 30.05, "close": 30.11, "volume": 218.592, "close_time": 1771484399999, "quote_volume": 6580.74092, "trades": 41, "taker_buy_base": 164.571, "taker_buy_quote": 4951.67461 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 30.09, "high": 30.13, "low": 29.94, "close": 30.06, "volume": 449.097, "close_time": 1771487999999, "quote_volume": 13487.22476, "trades": 101, "taker_buy_base": 202.438, "taker_buy_quote": 6084.33269 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 30.01, "high": 30.07, "low": 29.47, "close": 29.62, "volume": 153.745, "close_time": 1771491599999, "quote_volume": 4564.50842, "trades": 90, "taker_buy_base": 66.991, "taker_buy_quote": 1992.50827 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 29.62, "high": 29.84, "low": 29.53, "close": 29.63, "volume": 134.103, "close_time": 1771495199999, "quote_volume": 3976.25073, "trades": 42, "taker_buy_base": 20.798, "taker_buy_quote": 617.64377 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 29.51, "high": 29.59, "low": 29.36, "close": 29.41, "volume": 156.585, "close_time": 1771498799999, "quote_volume": 4615.7969, "trades": 123, "taker_buy_base": 62.085, "taker_buy_quote": 1828.9204 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 29.42, "high": 29.45, "low": 29.2, "close": 29.33, "volume": 160.766, "close_time": 1771502399999, "quote_volume": 4713.57968, "trades": 37, "taker_buy_base": 63.776, "taker_buy_quote": 1869.22584 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 29.34, "high": 29.44, "low": 29.26, "close": 29.3, "volume": 278.995, "close_time": 1771505999999, "quote_volume": 8192.97845, "trades": 62, "taker_buy_base": 109.134, "taker_buy_quote": 3203.695 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 29.24, "high": 29.24, "low": 28.49, "close": 28.78, "volume": 721.272, "close_time": 1771509599999, "quote_volume": 20812.06509, "trades": 219, "taker_buy_base": 428.844, "taker_buy_quote": 12364.32227 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 28.93, "high": 29.47, "low": 28.7, "close": 29.36, "volume": 975.921, "close_time": 1771513199999, "quote_volume": 28318.75883, "trades": 239, "taker_buy_base": 409.559, "taker_buy_quote": 11904.85887 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 29.53, "high": 29.53, "low": 29.01, "close": 29.01, "volume": 561.823, "close_time": 1771516799999, "quote_volume": 16388.01745, "trades": 71, "taker_buy_base": 276.262, "taker_buy_quote": 8059.74421 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 28.86, "high": 28.89, "low": 28.37, "close": 28.42, "volume": 834.405, "close_time": 1771520399999, "quote_volume": 23945.69963, "trades": 232, "taker_buy_base": 267.677, "taker_buy_quote": 7676.98409 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 28.43, "high": 28.93, "low": 28.4, "close": 28.4, "volume": 210.776, "close_time": 1771523999999, "quote_volume": 6027.98479, "trades": 61, "taker_buy_base": 53.641, "taker_buy_quote": 1534.91697 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 28.59, "high": 29.04, "low": 28.59, "close": 28.86, "volume": 347.74, "close_time": 1771527599999, "quote_volume": 10035.4264, "trades": 77, "taker_buy_base": 213.157, "taker_buy_quote": 6162.80161 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 28.95, "high": 29.08, "low": 28.74, "close": 28.99, "volume": 367.375, "close_time": 1771531199999, "quote_volume": 10603.0088, "trades": 53, "taker_buy_base": 130.662, "taker_buy_quote": 3775.26999 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 29.05, "high": 29.11, "low": 28.94, "close": 29.06, "volume": 475.536, "close_time": 1771534799999, "quote_volume": 13816.76576, "trades": 98, "taker_buy_base": 166.835, "taker_buy_quote": 4852.34891 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 29.06, "high": 29.29, "low": 29.06, "close": 29.29, "volume": 251.084, "close_time": 1771538399999, "quote_volume": 7335.73791, "trades": 46, "taker_buy_base": 139.676, "taker_buy_quote": 4084.75755 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 29.31, "high": 29.38, "low": 29.26, "close": 29.27, "volume": 133.286, "close_time": 1771541999999, "quote_volume": 3908.09223, "trades": 35, "taker_buy_base": 63.384, "taker_buy_quote": 1861.09032 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 29.34, "high": 29.52, "low": 29.34, "close": 29.45, "volume": 109.685, "close_time": 1771545599999, "quote_volume": 3223.3964, "trades": 35, "taker_buy_base": 2.555, "taker_buy_quote": 75.29235 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 29.41, "high": 29.52, "low": 29.25, "close": 29.38, "volume": 398.876, "close_time": 1771549199999, "quote_volume": 11724.34001, "trades": 64, "taker_buy_base": 170.286, "taker_buy_quote": 5000.71488 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 29.41, "high": 29.5, "low": 29.31, "close": 29.41, "volume": 375.926, "close_time": 1771552799999, "quote_volume": 11055.828, "trades": 69, "taker_buy_base": 48.6, "taker_buy_quote": 1427.9556 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 29.42, "high": 29.42, "low": 29.29, "close": 29.29, "volume": 67.567, "close_time": 1771556399999, "quote_volume": 1983.99635, "trades": 10, "taker_buy_base": 53.38, "taker_buy_quote": 1567.40172 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 29.28, "high": 29.66, "low": 29.28, "close": 29.37, "volume": 117.304, "close_time": 1771559999999, "quote_volume": 3462.97009, "trades": 24, "taker_buy_base": 58.388, "taker_buy_quote": 1724.56532 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 29.26, "high": 29.36, "low": 29.08, "close": 29.19, "volume": 144.732, "close_time": 1771563599999, "quote_volume": 4221.58043, "trades": 29, "taker_buy_base": 19.247, "taker_buy_quote": 561.23645 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 29.16, "high": 29.38, "low": 29.08, "close": 29.28, "volume": 635.18, "close_time": 1771567199999, "quote_volume": 18558.29666, "trades": 110, "taker_buy_base": 277.655, "taker_buy_quote": 8101.55235 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 29.21, "high": 29.21, "low": 28.82, "close": 29.0, "volume": 311.473, "close_time": 1771570799999, "quote_volume": 9016.463, "trades": 96, "taker_buy_base": 25.69, "taker_buy_quote": 742.75872 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 28.92, "high": 28.94, "low": 28.71, "close": 28.83, "volume": 92.763, "close_time": 1771574399999, "quote_volume": 2674.38928, "trades": 35, "taker_buy_base": 60.198, "taker_buy_quote": 1735.36954 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 28.85, "high": 29.11, "low": 28.84, "close": 29.01, "volume": 339.949, "close_time": 1771577999999, "quote_volume": 9852.7082, "trades": 59, "taker_buy_base": 129.278, "taker_buy_quote": 3747.75289 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 29.09, "high": 29.14, "low": 29.09, "close": 29.11, "volume": 74.71, "close_time": 1771581599999, "quote_volume": 2174.71589, "trades": 12, "taker_buy_base": 55.013, "taker_buy_quote": 1601.31467 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 29.06, "high": 29.24, "low": 28.93, "close": 28.93, "volume": 93.433, "close_time": 1771585199999, "quote_volume": 2711.96326, "trades": 32, "taker_buy_base": 17.303, "taker_buy_quote": 503.37412 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 28.99, "high": 28.99, "low": 28.64, "close": 28.71, "volume": 289.381, "close_time": 1771588799999, "quote_volume": 8321.13067, "trades": 45, "taker_buy_base": 170.063, "taker_buy_quote": 4893.27514 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 28.55, "high": 28.88, "low": 28.55, "close": 28.76, "volume": 499.659, "close_time": 1771592399999, "quote_volume": 14350.26015, "trades": 111, "taker_buy_base": 307.046, "taker_buy_quote": 8829.25994 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 28.76, "high": 28.76, "low": 27.88, "close": 28.22, "volume": 1392.961, "close_time": 1771595999999, "quote_volume": 39202.69949, "trades": 211, "taker_buy_base": 695.263, "taker_buy_quote": 19552.55963 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 28.24, "high": 28.66, "low": 28.19, "close": 28.46, "volume": 535.604, "close_time": 1771599599999, "quote_volume": 15255.57355, "trades": 100, "taker_buy_base": 290.416, "taker_buy_quote": 8271.83514 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 28.51, "high": 29.24, "low": 28.51, "close": 29.24, "volume": 1325.262, "close_time": 1771603199999, "quote_volume": 38298.44541, "trades": 247, "taker_buy_base": 829.596, "taker_buy_quote": 23956.45875 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 29.3, "high": 29.44, "low": 28.9, "close": 29.38, "volume": 818.3, "close_time": 1771606799999, "quote_volume": 23932.43729, "trades": 129, "taker_buy_base": 425.439, "taker_buy_quote": 12444.91288 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 29.3, "high": 29.47, "low": 28.72, "close": 29.25, "volume": 1257.222, "close_time": 1771610399999, "quote_volume": 36447.32951, "trades": 331, "taker_buy_base": 556.631, "taker_buy_quote": 16106.99515 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 29.26, "high": 29.75, "low": 29.26, "close": 29.58, "volume": 395.777, "close_time": 1771613999999, "quote_volume": 11666.29256, "trades": 146, "taker_buy_base": 211.887, "taker_buy_quote": 6240.10189 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 29.55, "high": 29.59, "low": 29.42, "close": 29.43, "volume": 135.549, "close_time": 1771617599999, "quote_volume": 3999.89997, "trades": 64, "taker_buy_base": 75.268, "taker_buy_quote": 2222.38648 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 29.49, "high": 29.58, "low": 29.35, "close": 29.4, "volume": 97.51, "close_time": 1771621199999, "quote_volume": 2873.36586, "trades": 51, "taker_buy_base": 31.959, "taker_buy_quote": 940.6149 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 29.43, "high": 29.66, "low": 29.38, "close": 29.54, "volume": 206.015, "close_time": 1771624799999, "quote_volume": 6080.55126, "trades": 63, "taker_buy_base": 149.487, "taker_buy_quote": 4414.47989 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 29.48, "high": 29.61, "low": 29.39, "close": 29.52, "volume": 228.525, "close_time": 1771628399999, "quote_volume": 6746.49887, "trades": 58, "taker_buy_base": 182.258, "taker_buy_quote": 5382.28528 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 29.56, "high": 29.6, "low": 29.39, "close": 29.54, "volume": 194.967, "close_time": 1771631999999, "quote_volume": 5746.56696, "trades": 27, "taker_buy_base": 46.938, "taker_buy_quote": 1379.86374 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 29.54, "high": 29.54, "low": 29.4, "close": 29.4, "volume": 55.864, "close_time": 1771635599999, "quote_volume": 1649.50642, "trades": 11, "taker_buy_base": 42.318, "taker_buy_quote": 1249.93052 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 29.49, "high": 29.58, "low": 29.47, "close": 29.53, "volume": 73.622, "close_time": 1771639199999, "quote_volume": 2172.86688, "trades": 23, "taker_buy_base": 39.095, "taker_buy_quote": 1154.19187 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 29.51, "high": 29.82, "low": 29.5, "close": 29.68, "volume": 125.647, "close_time": 1771642799999, "quote_volume": 3731.99165, "trades": 52, "taker_buy_base": 77.964, "taker_buy_quote": 2315.6557 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 29.52, "high": 29.67, "low": 29.47, "close": 29.63, "volume": 104.975, "close_time": 1771646399999, "quote_volume": 3105.92589, "trades": 41, "taker_buy_base": 38.751, "taker_buy_quote": 1147.6992 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 29.61, "high": 29.76, "low": 29.54, "close": 29.74, "volume": 43.736, "close_time": 1771649999999, "quote_volume": 1298.55496, "trades": 27, "taker_buy_base": 39.304, "taker_buy_quote": 1166.98613 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 29.73, "high": 29.79, "low": 29.6, "close": 29.6, "volume": 76.828, "close_time": 1771653599999, "quote_volume": 2283.03572, "trades": 39, "taker_buy_base": 40.897, "taker_buy_quote": 1215.34639 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 29.64, "high": 29.78, "low": 29.4, "close": 29.43, "volume": 100.578, "close_time": 1771657199999, "quote_volume": 2972.68708, "trades": 35, "taker_buy_base": 75.937, "taker_buy_quote": 2247.01707 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 29.41, "high": 29.52, "low": 29.39, "close": 29.51, "volume": 110.003, "close_time": 1771660799999, "quote_volume": 3240.07179, "trades": 32, "taker_buy_base": 53.379, "taker_buy_quote": 1573.98353 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 29.41, "high": 29.71, "low": 29.41, "close": 29.67, "volume": 517.35, "close_time": 1771664399999, "quote_volume": 15309.17228, "trades": 128, "taker_buy_base": 186.018, "taker_buy_quote": 5500.27739 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 29.63, "high": 29.9, "low": 29.61, "close": 29.68, "volume": 210.944, "close_time": 1771667999999, "quote_volume": 6289.3249, "trades": 58, "taker_buy_base": 187.523, "taker_buy_quote": 5591.5889 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 29.69, "high": 29.8, "low": 29.53, "close": 29.59, "volume": 214.029, "close_time": 1771671599999, "quote_volume": 6345.99015, "trades": 65, "taker_buy_base": 83.12, "taker_buy_quote": 2465.13019 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 29.6, "high": 29.74, "low": 29.54, "close": 29.54, "volume": 57.199, "close_time": 1771675199999, "quote_volume": 1694.8254, "trades": 23, "taker_buy_base": 26.15, "taker_buy_quote": 776.62356 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 29.52, "high": 29.54, "low": 29.33, "close": 29.41, "volume": 186.778, "close_time": 1771678799999, "quote_volume": 5500.96407, "trades": 50, "taker_buy_base": 91.141, "taker_buy_quote": 2681.84039 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 29.4, "high": 29.61, "low": 29.35, "close": 29.61, "volume": 265.142, "close_time": 1771682399999, "quote_volume": 7810.33086, "trades": 67, "taker_buy_base": 150.531, "taker_buy_quote": 4436.16173 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 29.63, "high": 29.8, "low": 29.52, "close": 29.52, "volume": 264.831, "close_time": 1771685999999, "quote_volume": 7859.22808, "trades": 85, "taker_buy_base": 126.657, "taker_buy_quote": 3758.19622 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 29.55, "high": 29.55, "low": 29.32, "close": 29.32, "volume": 46.457, "close_time": 1771689599999, "quote_volume": 1368.32457, "trades": 24, "taker_buy_base": 11.425, "taker_buy_quote": 336.90501 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 29.33, "high": 29.33, "low": 29.01, "close": 29.11, "volume": 180.13, "close_time": 1771693199999, "quote_volume": 5245.29806, "trades": 90, "taker_buy_base": 91.354, "taker_buy_quote": 2661.27721 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 29.13, "high": 29.27, "low": 29.1, "close": 29.27, "volume": 114.187, "close_time": 1771696799999, "quote_volume": 3333.52437, "trades": 22, "taker_buy_base": 27.576, "taker_buy_quote": 804.47617 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 29.25, "high": 29.27, "low": 29.16, "close": 29.25, "volume": 116.096, "close_time": 1771700399999, "quote_volume": 3393.69741, "trades": 22, "taker_buy_base": 51.776, "taker_buy_quote": 1514.48617 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 29.12, "high": 29.15, "low": 28.97, "close": 29.02, "volume": 161.413, "close_time": 1771703999999, "quote_volume": 4689.20516, "trades": 32, "taker_buy_base": 90.601, "taker_buy_quote": 2630.78512 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 29.02, "high": 29.02, "low": 28.79, "close": 28.8, "volume": 347.327, "close_time": 1771707599999, "quote_volume": 10020.28345, "trades": 80, "taker_buy_base": 133.124, "taker_buy_quote": 3839.80217 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 28.81, "high": 29.06, "low": 28.75, "close": 29.04, "volume": 363.305, "close_time": 1771711199999, "quote_volume": 10499.6249, "trades": 54, "taker_buy_base": 238.173, "taker_buy_quote": 6869.5997 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 29.07, "high": 29.07, "low": 28.83, "close": 28.9, "volume": 19.101, "close_time": 1771714799999, "quote_volume": 554.35717, "trades": 24, "taker_buy_base": 12.19, "taker_buy_quote": 353.9929 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 28.85, "high": 28.91, "low": 28.79, "close": 28.83, "volume": 118.18, "close_time": 1771718399999, "quote_volume": 3407.55415, "trades": 32, "taker_buy_base": 7.997, "taker_buy_quote": 230.56649 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 28.75, "high": 28.75, "low": 28.43, "close": 28.59, "volume": 313.097, "close_time": 1771721999999, "quote_volume": 8959.94102, "trades": 88, "taker_buy_base": 98.524, "taker_buy_quote": 2816.70898 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 28.65, "high": 28.81, "low": 28.52, "close": 28.77, "volume": 288.157, "close_time": 1771725599999, "quote_volume": 8253.19559, "trades": 65, "taker_buy_base": 219.478, "taker_buy_quote": 6287.85786 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 28.72, "high": 28.72, "low": 28.23, "close": 28.27, "volume": 869.251, "close_time": 1771729199999, "quote_volume": 24675.02459, "trades": 126, "taker_buy_base": 344.31, "taker_buy_quote": 9770.05546 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 28.32, "high": 28.47, "low": 28.13, "close": 28.46, "volume": 283.183, "close_time": 1771732799999, "quote_volume": 7994.28074, "trades": 68, "taker_buy_base": 123.048, "taker_buy_quote": 3471.75487 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 28.42, "high": 28.58, "low": 28.35, "close": 28.39, "volume": 1160.22, "close_time": 1771736399999, "quote_volume": 33109.42942, "trades": 153, "taker_buy_base": 195.243, "taker_buy_quote": 5568.64013 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 28.51, "high": 28.55, "low": 28.36, "close": 28.39, "volume": 69.278, "close_time": 1771739999999, "quote_volume": 1969.66951, "trades": 29, "taker_buy_base": 13.075, "taker_buy_quote": 372.88373 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 28.4, "high": 28.52, "low": 28.37, "close": 28.4, "volume": 521.39, "close_time": 1771743599999, "quote_volume": 14844.45649, "trades": 108, "taker_buy_base": 251.513, "taker_buy_quote": 7163.2262 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 28.43, "high": 28.59, "low": 28.43, "close": 28.55, "volume": 77.795, "close_time": 1771747199999, "quote_volume": 2218.1202, "trades": 21, "taker_buy_base": 19.076, "taker_buy_quote": 544.75508 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 28.51, "high": 28.6, "low": 28.41, "close": 28.41, "volume": 196.823, "close_time": 1771750799999, "quote_volume": 5612.35865, "trades": 48, "taker_buy_base": 112.195, "taker_buy_quote": 3200.29122 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 28.38, "high": 28.74, "low": 28.38, "close": 28.65, "volume": 125.97, "close_time": 1771754399999, "quote_volume": 3597.42294, "trades": 83, "taker_buy_base": 61.613, "taker_buy_quote": 1762.08076 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 28.64, "high": 28.84, "low": 28.6, "close": 28.79, "volume": 187.67, "close_time": 1771757999999, "quote_volume": 5392.92338, "trades": 52, "taker_buy_base": 100.094, "taker_buy_quote": 2877.31426 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 28.83, "high": 28.9, "low": 28.66, "close": 28.66, "volume": 90.294, "close_time": 1771761599999, "quote_volume": 2596.023, "trades": 37, "taker_buy_base": 27.383, "taker_buy_quote": 787.19039 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 28.7, "high": 28.7, "low": 28.32, "close": 28.32, "volume": 414.468, "close_time": 1771765199999, "quote_volume": 11824.0242, "trades": 55, "taker_buy_base": 278.036, "taker_buy_quote": 7929.79544 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 28.25, "high": 28.25, "low": 27.81, "close": 28.02, "volume": 1450.584, "close_time": 1771768799999, "quote_volume": 40584.63518, "trades": 173, "taker_buy_base": 853.328, "taker_buy_quote": 23845.91812 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 28.03, "high": 28.11, "low": 27.82, "close": 27.91, "volume": 271.099, "close_time": 1771772399999, "quote_volume": 7574.63351, "trades": 54, "taker_buy_base": 129.056, "taker_buy_quote": 3613.6799 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 27.91, "high": 28.05, "low": 27.62, "close": 27.93, "volume": 491.373, "close_time": 1771775999999, "quote_volume": 13725.50756, "trades": 87, "taker_buy_base": 170.692, "taker_buy_quote": 4765.19422 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 27.9, "high": 27.93, "low": 27.6, "close": 27.63, "volume": 420.371, "close_time": 1771779599999, "quote_volume": 11663.39242, "trades": 52, "taker_buy_base": 203.554, "taker_buy_quote": 5630.85361 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 27.73, "high": 27.78, "low": 27.58, "close": 27.78, "volume": 635.085, "close_time": 1771783199999, "quote_volume": 17579.29045, "trades": 114, "taker_buy_base": 265.046, "taker_buy_quote": 7343.8106 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 27.72, "high": 27.85, "low": 27.68, "close": 27.84, "volume": 364.818, "close_time": 1771786799999, "quote_volume": 10130.1789, "trades": 66, "taker_buy_base": 222.088, "taker_buy_quote": 6167.66251 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 27.85, "high": 27.85, "low": 27.62, "close": 27.72, "volume": 426.667, "close_time": 1771790399999, "quote_volume": 11810.69239, "trades": 61, "taker_buy_base": 167.573, "taker_buy_quote": 4640.34165 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 27.72, "high": 27.81, "low": 27.63, "close": 27.64, "volume": 291.28, "close_time": 1771793999999, "quote_volume": 8078.18965, "trades": 68, "taker_buy_base": 148.158, "taker_buy_quote": 4110.20131 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 27.64, "high": 27.64, "low": 27.22, "close": 27.22, "volume": 451.405, "close_time": 1771797599999, "quote_volume": 12354.589, "trades": 106, "taker_buy_base": 214.614, "taker_buy_quote": 5874.12825 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 27.19, "high": 27.56, "low": 26.92, "close": 27.39, "volume": 779.423, "close_time": 1771801199999, "quote_volume": 21144.71492, "trades": 102, "taker_buy_base": 317.792, "taker_buy_quote": 8629.24712 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 27.33, "high": 27.33, "low": 27.07, "close": 27.26, "volume": 230.387, "close_time": 1771804799999, "quote_volume": 6276.81586, "trades": 21, "taker_buy_base": 134.53, "taker_buy_quote": 3665.65259 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 27.23, "high": 27.23, "low": 26.6, "close": 26.64, "volume": 437.609, "close_time": 1771808399999, "quote_volume": 11712.76092, "trades": 79, "taker_buy_base": 161.987, "taker_buy_quote": 4326.97852 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 26.67, "high": 26.67, "low": 24.83, "close": 25.19, "volume": 7630.121, "close_time": 1771811999999, "quote_volume": 194663.58988, "trades": 800, "taker_buy_base": 3744.379, "taker_buy_quote": 95574.95384 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 25.16, "high": 25.51, "low": 25.06, "close": 25.31, "volume": 320.665, "close_time": 1771815599999, "quote_volume": 8101.34706, "trades": 109, "taker_buy_base": 176.696, "taker_buy_quote": 4465.60328 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 25.32, "high": 25.49, "low": 25.19, "close": 25.21, "volume": 339.605, "close_time": 1771819199999, "quote_volume": 8585.39714, "trades": 66, "taker_buy_base": 132.564, "taker_buy_quote": 3353.3327 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 25.23, "high": 25.23, "low": 25.0, "close": 25.12, "volume": 270.848, "close_time": 1771822799999, "quote_volume": 6802.51677, "trades": 55, "taker_buy_base": 169.49, "taker_buy_quote": 4258.06081 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 25.15, "high": 25.53, "low": 25.12, "close": 25.48, "volume": 952.597, "close_time": 1771826399999, "quote_volume": 24195.34718, "trades": 133, "taker_buy_base": 100.248, "taker_buy_quote": 2541.74677 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 25.54, "high": 25.79, "low": 25.5, "close": 25.58, "volume": 334.457, "close_time": 1771829999999, "quote_volume": 8577.77556, "trades": 115, "taker_buy_base": 79.054, "taker_buy_quote": 2026.56285 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 25.55, "high": 26.31, "low": 25.52, "close": 25.91, "volume": 1755.821, "close_time": 1771833599999, "quote_volume": 45630.3699, "trades": 402, "taker_buy_base": 1143.643, "taker_buy_quote": 29677.39718 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 25.89, "high": 25.91, "low": 25.75, "close": 25.9, "volume": 286.783, "close_time": 1771837199999, "quote_volume": 7405.38637, "trades": 74, "taker_buy_base": 147.712, "taker_buy_quote": 3816.25735 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 25.92, "high": 26.42, "low": 25.9, "close": 26.38, "volume": 349.697, "close_time": 1771840799999, "quote_volume": 9168.58463, "trades": 128, "taker_buy_base": 204.888, "taker_buy_quote": 5375.27497 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 26.46, "high": 26.47, "low": 26.14, "close": 26.14, "volume": 201.375, "close_time": 1771844399999, "quote_volume": 5286.08796, "trades": 50, "taker_buy_base": 153.136, "taker_buy_quote": 4019.95029 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 26.14, "high": 26.36, "low": 26.11, "close": 26.2, "volume": 480.833, "close_time": 1771847999999, "quote_volume": 12609.53893, "trades": 111, "taker_buy_base": 120.695, "taker_buy_quote": 3160.58535 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 26.24, "high": 26.58, "low": 26.14, "close": 26.37, "volume": 508.113, "close_time": 1771851599999, "quote_volume": 13407.96002, "trades": 112, "taker_buy_base": 294.206, "taker_buy_quote": 7759.6964 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 26.38, "high": 26.39, "low": 26.01, "close": 26.03, "volume": 625.18, "close_time": 1771855199999, "quote_volume": 16393.35101, "trades": 163, "taker_buy_base": 298.112, "taker_buy_quote": 7834.06854 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 25.96, "high": 25.99, "low": 25.61, "close": 25.73, "volume": 915.32, "close_time": 1771858799999, "quote_volume": 23610.69566, "trades": 157, "taker_buy_base": 275.598, "taker_buy_quote": 7117.64432 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 25.74, "high": 25.76, "low": 25.36, "close": 25.44, "volume": 808.317, "close_time": 1771862399999, "quote_volume": 20671.33828, "trades": 181, "taker_buy_base": 407.696, "taker_buy_quote": 10434.35201 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 25.4, "high": 25.4, "low": 24.97, "close": 25.15, "volume": 514.788, "close_time": 1771865999999, "quote_volume": 12947.66747, "trades": 151, "taker_buy_base": 136.598, "taker_buy_quote": 3436.02345 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 25.13, "high": 25.13, "low": 24.48, "close": 24.77, "volume": 804.282, "close_time": 1771869599999, "quote_volume": 19929.58067, "trades": 152, "taker_buy_base": 507.947, "taker_buy_quote": 12578.77346 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 24.86, "high": 25.13, "low": 24.86, "close": 24.97, "volume": 362.924, "close_time": 1771873199999, "quote_volume": 9060.28092, "trades": 65, "taker_buy_base": 159.122, "taker_buy_quote": 3975.23075 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 24.95, "high": 24.97, "low": 24.67, "close": 24.77, "volume": 45.597, "close_time": 1771876799999, "quote_volume": 1131.19046, "trades": 27, "taker_buy_base": 13.91, "taker_buy_quote": 346.01489 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 24.77, "high": 25.0, "low": 24.65, "close": 25.0, "volume": 516.35, "close_time": 1771880399999, "quote_volume": 12820.63383, "trades": 74, "taker_buy_base": 243.339, "taker_buy_quote": 6044.26068 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 25.02, "high": 25.06, "low": 24.89, "close": 24.96, "volume": 303.478, "close_time": 1771883999999, "quote_volume": 7572.38254, "trades": 50, "taker_buy_base": 208.949, "taker_buy_quote": 5216.93346 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 24.93, "high": 25.15, "low": 24.93, "close": 25.0, "volume": 130.574, "close_time": 1771887599999, "quote_volume": 3276.31602, "trades": 42, "taker_buy_base": 51.451, "taker_buy_quote": 1290.7284 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 25.03, "high": 25.17, "low": 24.94, "close": 24.95, "volume": 263.496, "close_time": 1771891199999, "quote_volume": 6598.66015, "trades": 41, "taker_buy_base": 81.218, "taker_buy_quote": 2035.17118 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 25.03, "high": 25.15, "low": 24.98, "close": 25.12, "volume": 55.55, "close_time": 1771894799999, "quote_volume": 1390.89014, "trades": 18, "taker_buy_base": 26.31, "taker_buy_quote": 657.97487 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 24.99, "high": 25.1, "low": 24.32, "close": 24.85, "volume": 1007.69, "close_time": 1771898399999, "quote_volume": 24862.04491, "trades": 181, "taker_buy_base": 425.486, "taker_buy_quote": 10504.98464 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 24.83, "high": 25.08, "low": 24.73, "close": 24.85, "volume": 256.915, "close_time": 1771901999999, "quote_volume": 6395.79366, "trades": 54, "taker_buy_base": 147.685, "taker_buy_quote": 3670.54455 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 24.83, "high": 25.02, "low": 24.64, "close": 24.96, "volume": 928.26, "close_time": 1771905599999, "quote_volume": 23042.1895, "trades": 128, "taker_buy_base": 497.82, "taker_buy_quote": 12360.89785 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 25.02, "high": 25.1, "low": 24.83, "close": 24.95, "volume": 507.781, "close_time": 1771909199999, "quote_volume": 12680.06311, "trades": 117, "taker_buy_base": 225.674, "taker_buy_quote": 5638.55864 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 24.95, "high": 25.02, "low": 24.61, "close": 24.68, "volume": 570.718, "close_time": 1771912799999, "quote_volume": 14121.40237, "trades": 98, "taker_buy_base": 285.264, "taker_buy_quote": 7063.32847 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 24.64, "high": 24.75, "low": 24.45, "close": 24.48, "volume": 418.533, "close_time": 1771916399999, "quote_volume": 10311.60157, "trades": 81, "taker_buy_base": 241.957, "taker_buy_quote": 5971.65231 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 24.48, "high": 24.67, "low": 24.39, "close": 24.51, "volume": 224.219, "close_time": 1771919999999, "quote_volume": 5504.54142, "trades": 66, "taker_buy_base": 52.036, "taker_buy_quote": 1278.68343 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 24.52, "high": 24.73, "low": 24.39, "close": 24.68, "volume": 566.27, "close_time": 1771923599999, "quote_volume": 13894.19484, "trades": 85, "taker_buy_base": 287.689, "taker_buy_quote": 7069.52864 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 24.7, "high": 24.75, "low": 24.46, "close": 24.62, "volume": 433.783, "close_time": 1771927199999, "quote_volume": 10690.72561, "trades": 67, "taker_buy_base": 292.356, "taker_buy_quote": 7202.8513 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 24.69, "high": 24.69, "low": 24.46, "close": 24.64, "volume": 361.065, "close_time": 1771930799999, "quote_volume": 8860.10008, "trades": 35, "taker_buy_base": 144.343, "taker_buy_quote": 3540.44982 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 24.63, "high": 24.78, "low": 24.59, "close": 24.68, "volume": 372.781, "close_time": 1771934399999, "quote_volume": 9186.43242, "trades": 63, "taker_buy_base": 183.246, "taker_buy_quote": 4521.27109 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 24.68, "high": 24.96, "low": 24.68, "close": 24.78, "volume": 419.723, "close_time": 1771937999999, "quote_volume": 10424.68299, "trades": 76, "taker_buy_base": 238.906, "taker_buy_quote": 5934.62452 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 24.83, "high": 24.95, "low": 24.61, "close": 24.89, "volume": 1143.966, "close_time": 1771941599999, "quote_volume": 28336.71972, "trades": 124, "taker_buy_base": 632.424, "taker_buy_quote": 15667.64931 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 24.87, "high": 25.1, "low": 24.6, "close": 24.95, "volume": 500.156, "close_time": 1771945199999, "quote_volume": 12428.78208, "trades": 113, "taker_buy_base": 289.649, "taker_buy_quote": 7190.98839 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 24.97, "high": 25.23, "low": 24.84, "close": 24.9, "volume": 204.48, "close_time": 1771948799999, "quote_volume": 5127.23049, "trades": 65, "taker_buy_base": 21.217, "taker_buy_quote": 530.79015 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 25.0, "high": 25.29, "low": 24.87, "close": 25.17, "volume": 400.303, "close_time": 1771952399999, "quote_volume": 10044.58203, "trades": 105, "taker_buy_base": 261.616, "taker_buy_quote": 6565.7071 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 25.11, "high": 25.19, "low": 24.9, "close": 24.98, "volume": 654.744, "close_time": 1771955999999, "quote_volume": 16377.89203, "trades": 114, "taker_buy_base": 331.229, "taker_buy_quote": 8288.54414 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 24.95, "high": 25.04, "low": 24.78, "close": 24.81, "volume": 621.192, "close_time": 1771959599999, "quote_volume": 15441.77541, "trades": 82, "taker_buy_base": 206.26, "taker_buy_quote": 5131.12441 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 24.86, "high": 24.98, "low": 24.65, "close": 24.77, "volume": 135.096, "close_time": 1771963199999, "quote_volume": 3341.31054, "trades": 47, "taker_buy_base": 102.731, "taker_buy_quote": 2540.41913 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 24.81, "high": 24.87, "low": 24.48, "close": 24.48, "volume": 424.736, "close_time": 1771966799999, "quote_volume": 10506.6143, "trades": 76, "taker_buy_base": 146.622, "taker_buy_quote": 3630.9064 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 24.47, "high": 24.61, "low": 24.38, "close": 24.59, "volume": 443.692, "close_time": 1771970399999, "quote_volume": 10868.34703, "trades": 76, "taker_buy_base": 218.422, "taker_buy_quote": 5350.29097 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 24.67, "high": 24.73, "low": 24.63, "close": 24.67, "volume": 80.107, "close_time": 1771973999999, "quote_volume": 1978.77754, "trades": 17, "taker_buy_base": 4.637, "taker_buy_quote": 114.45904 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 24.5, "high": 24.62, "low": 24.34, "close": 24.34, "volume": 61.823, "close_time": 1771977599999, "quote_volume": 1515.07797, "trades": 22, "taker_buy_base": 16.973, "taker_buy_quote": 416.67931 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 24.34, "high": 24.76, "low": 24.34, "close": 24.68, "volume": 433.297, "close_time": 1771981199999, "quote_volume": 10620.96501, "trades": 177, "taker_buy_base": 189.409, "taker_buy_quote": 4635.91488 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 24.67, "high": 25.67, "low": 24.61, "close": 25.32, "volume": 1584.491, "close_time": 1771984799999, "quote_volume": 40089.88617, "trades": 367, "taker_buy_base": 897.223, "taker_buy_quote": 22748.1037 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 25.35, "high": 25.41, "low": 25.1, "close": 25.11, "volume": 526.242, "close_time": 1771988399999, "quote_volume": 13332.39888, "trades": 88, "taker_buy_base": 263.694, "taker_buy_quote": 6675.9632 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 25.15, "high": 25.15, "low": 24.71, "close": 24.8, "volume": 945.782, "close_time": 1771991999999, "quote_volume": 23550.96076, "trades": 154, "taker_buy_base": 460.986, "taker_buy_quote": 11483.87233 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 24.76, "high": 24.98, "low": 24.63, "close": 24.88, "volume": 364.219, "close_time": 1771995599999, "quote_volume": 9011.23364, "trades": 98, "taker_buy_base": 185.567, "taker_buy_quote": 4590.30295 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 24.9, "high": 24.93, "low": 24.72, "close": 24.81, "volume": 304.205, "close_time": 1771999199999, "quote_volume": 7560.9554, "trades": 129, "taker_buy_base": 198.343, "taker_buy_quote": 4928.90508 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 24.8, "high": 25.1, "low": 24.8, "close": 24.94, "volume": 273.684, "close_time": 1772002799999, "quote_volume": 6847.74101, "trades": 52, "taker_buy_base": 184.013, "taker_buy_quote": 4606.97439 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 24.87, "high": 25.17, "low": 24.87, "close": 25.12, "volume": 124.378, "close_time": 1772006399999, "quote_volume": 3108.84348, "trades": 32, "taker_buy_base": 57.246, "taker_buy_quote": 1432.01947 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 25.14, "high": 25.38, "low": 25.12, "close": 25.38, "volume": 259.138, "close_time": 1772009999999, "quote_volume": 6528.51496, "trades": 48, "taker_buy_base": 125.686, "taker_buy_quote": 3169.11989 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 25.34, "high": 25.53, "low": 25.33, "close": 25.4, "volume": 294.892, "close_time": 1772013599999, "quote_volume": 7502.11089, "trades": 79, "taker_buy_base": 114.357, "taker_buy_quote": 2910.78449 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 25.42, "high": 25.45, "low": 25.21, "close": 25.29, "volume": 568.006, "close_time": 1772017199999, "quote_volume": 14383.46545, "trades": 82, "taker_buy_base": 186.907, "taker_buy_quote": 4733.49446 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 25.23, "high": 25.45, "low": 25.1, "close": 25.33, "volume": 221.159, "close_time": 1772020799999, "quote_volume": 5592.73692, "trades": 59, "taker_buy_base": 127.151, "taker_buy_quote": 3214.53329 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 25.29, "high": 25.56, "low": 25.23, "close": 25.48, "volume": 525.173, "close_time": 1772024399999, "quote_volume": 13366.84247, "trades": 92, "taker_buy_base": 388.316, "taker_buy_quote": 9884.73766 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 25.49, "high": 25.76, "low": 25.33, "close": 25.64, "volume": 574.62, "close_time": 1772027999999, "quote_volume": 14692.35331, "trades": 133, "taker_buy_base": 302.42, "taker_buy_quote": 7741.92396 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 25.65, "high": 25.88, "low": 25.4, "close": 25.88, "volume": 391.844, "close_time": 1772031599999, "quote_volume": 10028.30459, "trades": 115, "taker_buy_base": 150.273, "taker_buy_quote": 3856.38259 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 25.96, "high": 26.04, "low": 25.69, "close": 25.88, "volume": 614.701, "close_time": 1772035199999, "quote_volume": 15896.79115, "trades": 201, "taker_buy_base": 346.297, "taker_buy_quote": 8957.89121 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 25.89, "high": 26.1, "low": 25.84, "close": 26.07, "volume": 1302.187, "close_time": 1772038799999, "quote_volume": 33848.62131, "trades": 321, "taker_buy_base": 964.185, "taker_buy_quote": 25076.7888 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 26.09, "high": 26.47, "low": 26.07, "close": 26.35, "volume": 646.365, "close_time": 1772042399999, "quote_volume": 16966.66784, "trades": 138, "taker_buy_base": 460.622, "taker_buy_quote": 12075.138 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 26.42, "high": 26.58, "low": 26.15, "close": 26.51, "volume": 238.199, "close_time": 1772045999999, "quote_volume": 6278.823, "trades": 119, "taker_buy_base": 110.279, "taker_buy_quote": 2914.27227 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 26.43, "high": 26.48, "low": 26.24, "close": 26.47, "volume": 389.844, "close_time": 1772049599999, "quote_volume": 10278.85923, "trades": 95, "taker_buy_base": 121.955, "taker_buy_quote": 3211.70991 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 26.39, "high": 26.54, "low": 26.25, "close": 26.39, "volume": 378.531, "close_time": 1772053199999, "quote_volume": 9985.07362, "trades": 103, "taker_buy_base": 178.672, "taker_buy_quote": 4719.73617 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 26.42, "high": 29.24, "low": 26.2, "close": 29.15, "volume": 3546.735, "close_time": 1772056799999, "quote_volume": 98445.60342, "trades": 790, "taker_buy_base": 2227.888, "taker_buy_quote": 61769.93833 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 29.05, "high": 30.28, "low": 27.93, "close": 29.43, "volume": 10471.452, "close_time": 1772060399999, "quote_volume": 304001.21002, "trades": 1439, "taker_buy_base": 5090.693, "taker_buy_quote": 147653.7167 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 29.39, "high": 29.39, "low": 27.48, "close": 27.77, "volume": 4437.011, "close_time": 1772063999999, "quote_volume": 126298.89532, "trades": 741, "taker_buy_base": 2503.585, "taker_buy_quote": 71364.60637 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 27.73, "high": 27.73, "low": 27.13, "close": 27.35, "volume": 1869.776, "close_time": 1772067599999, "quote_volume": 51240.06411, "trades": 367, "taker_buy_base": 1125.481, "taker_buy_quote": 30873.73545 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 27.28, "high": 28.53, "low": 27.28, "close": 27.73, "volume": 2348.449, "close_time": 1772071199999, "quote_volume": 65565.36013, "trades": 691, "taker_buy_base": 1406.861, "taker_buy_quote": 39266.61805 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 27.72, "high": 28.94, "low": 27.64, "close": 28.23, "volume": 3425.283, "close_time": 1772074799999, "quote_volume": 96908.34827, "trades": 708, "taker_buy_base": 1653.761, "taker_buy_quote": 46856.43034 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 28.23, "high": 28.67, "low": 27.91, "close": 28.22, "volume": 2081.19, "close_time": 1772078399999, "quote_volume": 58670.76215, "trades": 522, "taker_buy_base": 1084.047, "taker_buy_quote": 30601.86805 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 28.3, "high": 28.94, "low": 28.29, "close": 28.31, "volume": 1097.262, "close_time": 1772081999999, "quote_volume": 31310.16394, "trades": 244, "taker_buy_base": 581.633, "taker_buy_quote": 16614.66968 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 28.29, "high": 28.36, "low": 26.74, "close": 26.86, "volume": 2043.473, "close_time": 1772085599999, "quote_volume": 55618.65586, "trades": 467, "taker_buy_base": 710.463, "taker_buy_quote": 19291.82854 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 26.82, "high": 27.09, "low": 26.59, "close": 26.67, "volume": 3474.414, "close_time": 1772089199999, "quote_volume": 93161.37299, "trades": 748, "taker_buy_base": 1777.019, "taker_buy_quote": 47699.06122 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 26.66, "high": 26.67, "low": 26.15, "close": 26.35, "volume": 1951.489, "close_time": 1772092799999, "quote_volume": 51482.32557, "trades": 259, "taker_buy_base": 630.141, "taker_buy_quote": 16610.90828 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 26.37, "high": 26.61, "low": 26.27, "close": 26.42, "volume": 665.725, "close_time": 1772096399999, "quote_volume": 17611.81178, "trades": 130, "taker_buy_base": 240.502, "taker_buy_quote": 6371.84511 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 26.62, "high": 27.43, "low": 26.62, "close": 27.16, "volume": 1025.768, "close_time": 1772099999999, "quote_volume": 27831.53204, "trades": 196, "taker_buy_base": 504.423, "taker_buy_quote": 13690.1163 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 27.15, "high": 27.28, "low": 26.53, "close": 26.66, "volume": 605.04, "close_time": 1772103599999, "quote_volume": 16303.55949, "trades": 149, "taker_buy_base": 315.248, "taker_buy_quote": 8505.60177 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 26.68, "high": 26.71, "low": 26.48, "close": 26.71, "volume": 253.557, "close_time": 1772107199999, "quote_volume": 6750.88445, "trades": 48, "taker_buy_base": 117.24, "taker_buy_quote": 3122.04342 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 26.77, "high": 27.17, "low": 26.63, "close": 27.12, "volume": 585.095, "close_time": 1772110799999, "quote_volume": 15744.70628, "trades": 114, "taker_buy_base": 346.903, "taker_buy_quote": 9339.39249 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 27.11, "high": 27.53, "low": 26.85, "close": 26.98, "volume": 951.493, "close_time": 1772114399999, "quote_volume": 25867.91165, "trades": 196, "taker_buy_base": 576.945, "taker_buy_quote": 15686.45299 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 26.94, "high": 27.07, "low": 26.58, "close": 26.86, "volume": 432.483, "close_time": 1772117999999, "quote_volume": 11608.83601, "trades": 120, "taker_buy_base": 144.655, "taker_buy_quote": 3880.78404 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 26.73, "high": 26.83, "low": 26.21, "close": 26.78, "volume": 1075.238, "close_time": 1772121599999, "quote_volume": 28506.27844, "trades": 184, "taker_buy_base": 670.298, "taker_buy_quote": 17785.5464 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 26.84, "high": 26.97, "low": 25.72, "close": 25.86, "volume": 2385.345, "close_time": 1772125199999, "quote_volume": 62497.20096, "trades": 406, "taker_buy_base": 791.445, "taker_buy_quote": 20692.28049 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 25.93, "high": 26.68, "low": 25.91, "close": 26.4, "volume": 1634.874, "close_time": 1772128799999, "quote_volume": 42975.82959, "trades": 285, "taker_buy_base": 995.979, "taker_buy_quote": 26289.07176 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 26.36, "high": 27.44, "low": 26.2, "close": 26.92, "volume": 2892.286, "close_time": 1772132399999, "quote_volume": 78115.11322, "trades": 424, "taker_buy_base": 1409.278, "taker_buy_quote": 38093.92831 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 26.93, "high": 27.29, "low": 26.75, "close": 26.98, "volume": 1077.455, "close_time": 1772135999999, "quote_volume": 29089.03075, "trades": 224, "taker_buy_base": 578.946, "taker_buy_quote": 15656.30407 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 26.97, "high": 26.97, "low": 26.71, "close": 26.81, "volume": 259.679, "close_time": 1772139599999, "quote_volume": 6969.00289, "trades": 81, "taker_buy_base": 112.729, "taker_buy_quote": 3023.29015 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 26.78, "high": 26.87, "low": 26.64, "close": 26.81, "volume": 97.881, "close_time": 1772143199999, "quote_volume": 2618.23086, "trades": 40, "taker_buy_base": 76.193, "taker_buy_quote": 2038.6578 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 26.79, "high": 26.93, "low": 26.67, "close": 26.82, "volume": 298.346, "close_time": 1772146799999, "quote_volume": 8006.49537, "trades": 53, "taker_buy_base": 109.471, "taker_buy_quote": 2944.93835 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 26.97, "high": 26.98, "low": 26.72, "close": 26.8, "volume": 126.858, "close_time": 1772150399999, "quote_volume": 3404.27393, "trades": 31, "taker_buy_base": 35.065, "taker_buy_quote": 942.40917 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 26.91, "high": 26.97, "low": 26.66, "close": 26.97, "volume": 225.629, "close_time": 1772153999999, "quote_volume": 6041.40065, "trades": 89, "taker_buy_base": 131.832, "taker_buy_quote": 3532.86809 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 26.78, "high": 26.91, "low": 26.67, "close": 26.91, "volume": 163.037, "close_time": 1772157599999, "quote_volume": 4375.07454, "trades": 42, "taker_buy_base": 148.109, "taker_buy_quote": 3975.96368 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 26.94, "high": 27.28, "low": 26.92, "close": 27.0, "volume": 270.257, "close_time": 1772161199999, "quote_volume": 7314.82753, "trades": 76, "taker_buy_base": 96.209, "taker_buy_quote": 2603.66997 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 27.0, "high": 27.24, "low": 26.84, "close": 27.24, "volume": 107.986, "close_time": 1772164799999, "quote_volume": 2924.86262, "trades": 34, "taker_buy_base": 82.82, "taker_buy_quote": 2241.88092 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 27.2, "high": 28.15, "low": 27.2, "close": 27.76, "volume": 549.478, "close_time": 1772168399999, "quote_volume": 15254.76736, "trades": 129, "taker_buy_base": 362.055, "taker_buy_quote": 10056.26261 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 27.81, "high": 27.81, "low": 27.51, "close": 27.54, "volume": 556.857, "close_time": 1772171999999, "quote_volume": 15405.42144, "trades": 95, "taker_buy_base": 209.524, "taker_buy_quote": 5788.55673 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 27.57, "high": 27.71, "low": 27.4, "close": 27.58, "volume": 380.91, "close_time": 1772175599999, "quote_volume": 10497.75663, "trades": 91, "taker_buy_base": 86.236, "taker_buy_quote": 2380.21491 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 27.56, "high": 27.8, "low": 27.38, "close": 27.59, "volume": 572.926, "close_time": 1772179199999, "quote_volume": 15856.98348, "trades": 129, "taker_buy_base": 317.238, "taker_buy_quote": 8782.26806 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 27.64, "high": 28.14, "low": 27.63, "close": 27.84, "volume": 610.053, "close_time": 1772182799999, "quote_volume": 17032.87863, "trades": 122, "taker_buy_base": 332.414, "taker_buy_quote": 9279.97441 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 27.76, "high": 27.91, "low": 27.56, "close": 27.66, "volume": 311.31, "close_time": 1772186399999, "quote_volume": 8631.2879, "trades": 90, "taker_buy_base": 140.467, "taker_buy_quote": 3897.87499 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 27.64, "high": 27.72, "low": 27.15, "close": 27.23, "volume": 1004.181, "close_time": 1772189999999, "quote_volume": 27431.4538, "trades": 233, "taker_buy_base": 321.059, "taker_buy_quote": 8779.3993 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 27.24, "high": 27.41, "low": 26.72, "close": 26.9, "volume": 613.687, "close_time": 1772193599999, "quote_volume": 16654.30817, "trades": 143, "taker_buy_base": 247.98, "taker_buy_quote": 6729.74016 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 26.88, "high": 27.12, "low": 26.75, "close": 26.84, "volume": 247.521, "close_time": 1772197199999, "quote_volume": 6647.15088, "trades": 66, "taker_buy_base": 126.704, "taker_buy_quote": 3403.58627 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 26.9, "high": 27.08, "low": 26.41, "close": 26.75, "volume": 823.345, "close_time": 1772200799999, "quote_volume": 21939.90602, "trades": 185, "taker_buy_base": 310.386, "taker_buy_quote": 8278.83824 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 26.8, "high": 27.38, "low": 26.5, "close": 26.96, "volume": 1239.009, "close_time": 1772204399999, "quote_volume": 33428.57394, "trades": 287, "taker_buy_base": 780.324, "taker_buy_quote": 21032.32035 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 27.03, "high": 27.68, "low": 27.01, "close": 27.17, "volume": 699.752, "close_time": 1772207999999, "quote_volume": 19124.8558, "trades": 224, "taker_buy_base": 436.096, "taker_buy_quote": 11927.85735 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 27.11, "high": 27.14, "low": 26.74, "close": 26.88, "volume": 631.926, "close_time": 1772211599999, "quote_volume": 16987.76371, "trades": 115, "taker_buy_base": 338.773, "taker_buy_quote": 9117.45545 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 26.95, "high": 27.21, "low": 26.69, "close": 27.1, "volume": 420.656, "close_time": 1772215199999, "quote_volume": 11315.72474, "trades": 99, "taker_buy_base": 229.44, "taker_buy_quote": 6172.45304 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 27.03, "high": 27.11, "low": 26.73, "close": 26.73, "volume": 76.577, "close_time": 1772218799999, "quote_volume": 2070.52328, "trades": 23, "taker_buy_base": 29.171, "taker_buy_quote": 788.82524 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 26.7, "high": 26.71, "low": 26.33, "close": 26.5, "volume": 192.789, "close_time": 1772222399999, "quote_volume": 5100.82701, "trades": 60, "taker_buy_base": 64.988, "taker_buy_quote": 1719.73884 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 26.62, "high": 26.66, "low": 26.45, "close": 26.55, "volume": 312.887, "close_time": 1772225999999, "quote_volume": 8315.20538, "trades": 64, "taker_buy_base": 105.556, "taker_buy_quote": 2809.54375 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 26.51, "high": 26.51, "low": 26.26, "close": 26.42, "volume": 277.078, "close_time": 1772229599999, "quote_volume": 7313.51174, "trades": 39, "taker_buy_base": 158.313, "taker_buy_quote": 4179.59847 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 26.45, "high": 26.47, "low": 25.8, "close": 26.32, "volume": 447.577, "close_time": 1772233199999, "quote_volume": 11714.79777, "trades": 69, "taker_buy_base": 173.877, "taker_buy_quote": 4534.01793 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 26.4, "high": 26.51, "low": 26.34, "close": 26.36, "volume": 371.561, "close_time": 1772236799999, "quote_volume": 9809.52915, "trades": 64, "taker_buy_base": 195.021, "taker_buy_quote": 5148.68173 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 26.39, "high": 26.7, "low": 26.37, "close": 26.66, "volume": 276.518, "close_time": 1772240399999, "quote_volume": 7319.64999, "trades": 69, "taker_buy_base": 204.303, "taker_buy_quote": 5404.8517 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 26.6, "high": 26.68, "low": 26.44, "close": 26.44, "volume": 313.309, "close_time": 1772243999999, "quote_volume": 8335.25455, "trades": 67, "taker_buy_base": 174.568, "taker_buy_quote": 4649.84803 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 26.47, "high": 26.63, "low": 26.44, "close": 26.53, "volume": 61.884, "close_time": 1772247599999, "quote_volume": 1641.52395, "trades": 24, "taker_buy_base": 9.753, "taker_buy_quote": 259.15381 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 26.55, "high": 26.58, "low": 26.4, "close": 26.4, "volume": 64.781, "close_time": 1772251199999, "quote_volume": 1717.75219, "trades": 27, "taker_buy_base": 15.725, "taker_buy_quote": 417.07021 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 26.36, "high": 26.48, "low": 25.97, "close": 26.09, "volume": 484.445, "close_time": 1772254799999, "quote_volume": 12688.3977, "trades": 145, "taker_buy_base": 160.38, "taker_buy_quote": 4216.12577 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 26.17, "high": 26.17, "low": 25.98, "close": 26.02, "volume": 183.079, "close_time": 1772258399999, "quote_volume": 4775.87752, "trades": 35, "taker_buy_base": 66.241, "taker_buy_quote": 1724.65962 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 26.05, "high": 26.05, "low": 24.14, "close": 24.26, "volume": 7287.035, "close_time": 1772261999999, "quote_volume": 181541.42029, "trades": 1229, "taker_buy_base": 2581.355, "taker_buy_quote": 64297.84758 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 24.24, "high": 24.92, "low": 24.05, "close": 24.54, "volume": 1357.788, "close_time": 1772265599999, "quote_volume": 33192.99445, "trades": 297, "taker_buy_base": 666.844, "taker_buy_quote": 16294.31374 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 24.47, "high": 24.55, "low": 24.16, "close": 24.16, "volume": 506.931, "close_time": 1772269199999, "quote_volume": 12352.61541, "trades": 153, "taker_buy_base": 307.879, "taker_buy_quote": 7507.06497 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 24.18, "high": 24.27, "low": 23.93, "close": 24.2, "volume": 816.172, "close_time": 1772272799999, "quote_volume": 19614.05623, "trades": 195, "taker_buy_base": 210.537, "taker_buy_quote": 5073.59352 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 24.21, "high": 24.34, "low": 23.73, "close": 24.08, "volume": 807.818, "close_time": 1772276399999, "quote_volume": 19388.76118, "trades": 209, "taker_buy_base": 328.231, "taker_buy_quote": 7888.8768 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 24.16, "high": 24.37, "low": 24.09, "close": 24.09, "volume": 728.585, "close_time": 1772279999999, "quote_volume": 17658.14148, "trades": 151, "taker_buy_base": 461.762, "taker_buy_quote": 11188.17399 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 24.13, "high": 24.34, "low": 24.07, "close": 24.23, "volume": 349.502, "close_time": 1772283599999, "quote_volume": 8468.87826, "trades": 86, "taker_buy_base": 116.97, "taker_buy_quote": 2836.20016 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 24.34, "high": 24.8, "low": 23.98, "close": 24.76, "volume": 1180.148, "close_time": 1772287199999, "quote_volume": 28853.86568, "trades": 251, "taker_buy_base": 522.82, "taker_buy_quote": 12792.5188 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 24.79, "high": 24.98, "low": 24.52, "close": 24.54, "volume": 950.768, "close_time": 1772290799999, "quote_volume": 23477.76461, "trades": 247, "taker_buy_base": 498.322, "taker_buy_quote": 12308.13132 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 24.61, "high": 24.62, "low": 24.3, "close": 24.58, "volume": 755.219, "close_time": 1772294399999, "quote_volume": 18510.04852, "trades": 159, "taker_buy_base": 433.15, "taker_buy_quote": 10615.13949 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 24.51, "high": 24.64, "low": 24.36, "close": 24.64, "volume": 287.219, "close_time": 1772297999999, "quote_volume": 7028.80835, "trades": 86, "taker_buy_base": 194.52, "taker_buy_quote": 4759.13279 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 24.65, "high": 24.86, "low": 24.52, "close": 24.82, "volume": 636.403, "close_time": 1772301599999, "quote_volume": 15666.79766, "trades": 112, "taker_buy_base": 281.661, "taker_buy_quote": 6936.75117 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 24.8, "high": 25.3, "low": 24.72, "close": 25.16, "volume": 427.015, "close_time": 1772305199999, "quote_volume": 10688.91573, "trades": 115, "taker_buy_base": 264.144, "taker_buy_quote": 6614.35366 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 25.13, "high": 25.6, "low": 25.05, "close": 25.44, "volume": 650.669, "close_time": 1772308799999, "quote_volume": 16499.11197, "trades": 128, "taker_buy_base": 456.005, "taker_buy_quote": 11570.66126 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 25.45, "high": 25.89, "low": 25.39, "close": 25.75, "volume": 568.657, "close_time": 1772312399999, "quote_volume": 14608.21545, "trades": 159, "taker_buy_base": 240.945, "taker_buy_quote": 6198.71288 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 25.81, "high": 25.82, "low": 25.47, "close": 25.7, "volume": 527.117, "close_time": 1772315999999, "quote_volume": 13526.77622, "trades": 133, "taker_buy_base": 296.45, "taker_buy_quote": 7612.98263 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 25.67, "high": 26.09, "low": 25.59, "close": 25.83, "volume": 236.533, "close_time": 1772319599999, "quote_volume": 6104.87539, "trades": 85, "taker_buy_base": 49.37, "taker_buy_quote": 1273.67894 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 25.79, "high": 26.22, "low": 25.49, "close": 26.05, "volume": 1759.601, "close_time": 1772323199999, "quote_volume": 45570.38711, "trades": 276, "taker_buy_base": 919.963, "taker_buy_quote": 23851.21092 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 26.05, "high": 26.15, "low": 25.75, "close": 25.9, "volume": 524.508, "close_time": 1772326799999, "quote_volume": 13620.71187, "trades": 82, "taker_buy_base": 265.53, "taker_buy_quote": 6896.81334 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 25.75, "high": 26.5, "low": 25.61, "close": 26.27, "volume": 747.646, "close_time": 1772330399999, "quote_volume": 19386.9149, "trades": 145, "taker_buy_base": 358.497, "taker_buy_quote": 9343.24139 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 26.34, "high": 26.69, "low": 26.21, "close": 26.21, "volume": 549.572, "close_time": 1772333999999, "quote_volume": 14532.29137, "trades": 126, "taker_buy_base": 142.779, "taker_buy_quote": 3773.14416 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 26.21, "high": 26.21, "low": 25.72, "close": 25.83, "volume": 255.977, "close_time": 1772337599999, "quote_volume": 6645.06062, "trades": 58, "taker_buy_base": 138.144, "taker_buy_quote": 3592.82823 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 25.84, "high": 25.93, "low": 25.56, "close": 25.76, "volume": 316.495, "close_time": 1772341199999, "quote_volume": 8149.47239, "trades": 84, "taker_buy_base": 162.367, "taker_buy_quote": 4183.74046 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 25.8, "high": 25.84, "low": 25.67, "close": 25.67, "volume": 64.989, "close_time": 1772344799999, "quote_volume": 1675.65826, "trades": 27, "taker_buy_base": 20.986, "taker_buy_quote": 541.42266 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 25.69, "high": 25.69, "low": 25.27, "close": 25.48, "volume": 506.774, "close_time": 1772348399999, "quote_volume": 12873.41664, "trades": 95, "taker_buy_base": 284.001, "taker_buy_quote": 7223.28126 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 25.37, "high": 26.62, "low": 25.25, "close": 26.55, "volume": 2112.75, "close_time": 1772351999999, "quote_volume": 55140.11268, "trades": 365, "taker_buy_base": 1486.45, "taker_buy_quote": 38714.59306 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 26.52, "high": 26.91, "low": 26.38, "close": 26.83, "volume": 3342.101, "close_time": 1772355599999, "quote_volume": 89255.7668, "trades": 380, "taker_buy_base": 1582.96, "taker_buy_quote": 42241.42767 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 26.95, "high": 27.06, "low": 26.35, "close": 26.56, "volume": 1064.143, "close_time": 1772359199999, "quote_volume": 28509.13415, "trades": 167, "taker_buy_base": 676.131, "taker_buy_quote": 18125.30077 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 26.61, "high": 27.54, "low": 26.57, "close": 27.23, "volume": 2186.888, "close_time": 1772362799999, "quote_volume": 59152.42873, "trades": 338, "taker_buy_base": 968.566, "taker_buy_quote": 26295.12448 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 27.21, "high": 27.21, "low": 26.62, "close": 26.81, "volume": 1731.7, "close_time": 1772366399999, "quote_volume": 46470.19317, "trades": 248, "taker_buy_base": 814.169, "taker_buy_quote": 21860.28409 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 26.78, "high": 27.01, "low": 26.45, "close": 26.47, "volume": 757.721, "close_time": 1772369999999, "quote_volume": 20304.54873, "trades": 97, "taker_buy_base": 415.047, "taker_buy_quote": 11123.67819 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 26.45, "high": 26.88, "low": 26.14, "close": 26.83, "volume": 489.5, "close_time": 1772373599999, "quote_volume": 12955.63285, "trades": 100, "taker_buy_base": 231.822, "taker_buy_quote": 6147.89257 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 26.9, "high": 26.94, "low": 26.5, "close": 26.59, "volume": 671.444, "close_time": 1772377199999, "quote_volume": 17944.48885, "trades": 100, "taker_buy_base": 359.161, "taker_buy_quote": 9602.12034 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 26.61, "high": 26.78, "low": 26.53, "close": 26.6, "volume": 609.746, "close_time": 1772380799999, "quote_volume": 16267.62017, "trades": 78, "taker_buy_base": 420.33, "taker_buy_quote": 11216.87568 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 26.6, "high": 26.88, "low": 25.9, "close": 26.19, "volume": 731.496, "close_time": 1772384399999, "quote_volume": 19229.79884, "trades": 105, "taker_buy_base": 270.929, "taker_buy_quote": 7099.34111 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 26.25, "high": 26.26, "low": 25.75, "close": 25.84, "volume": 735.718, "close_time": 1772387999999, "quote_volume": 19173.80394, "trades": 115, "taker_buy_base": 302.459, "taker_buy_quote": 7897.64632 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 25.87, "high": 26.23, "low": 25.87, "close": 26.23, "volume": 699.557, "close_time": 1772391599999, "quote_volume": 18227.18906, "trades": 74, "taker_buy_base": 404.049, "taker_buy_quote": 10506.53301 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 26.18, "high": 26.18, "low": 25.65, "close": 25.71, "volume": 1339.311, "close_time": 1772395199999, "quote_volume": 34672.16314, "trades": 141, "taker_buy_base": 891.744, "taker_buy_quote": 23056.49019 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 25.75, "high": 25.81, "low": 24.97, "close": 25.09, "volume": 1275.124, "close_time": 1772398799999, "quote_volume": 32276.29506, "trades": 202, "taker_buy_base": 566.171, "taker_buy_quote": 14356.97874 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 25.05, "high": 25.38, "low": 25.05, "close": 25.35, "volume": 485.45, "close_time": 1772402399999, "quote_volume": 12247.59488, "trades": 52, "taker_buy_base": 360.115, "taker_buy_quote": 9080.02067 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 25.34, "high": 25.85, "low": 25.33, "close": 25.41, "volume": 597.745, "close_time": 1772405999999, "quote_volume": 15315.72919, "trades": 113, "taker_buy_base": 393.374, "taker_buy_quote": 10102.59211 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 25.39, "high": 25.74, "low": 25.35, "close": 25.58, "volume": 392.569, "close_time": 1772409599999, "quote_volume": 10015.86121, "trades": 58, "taker_buy_base": 140.966, "taker_buy_quote": 3599.76906 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 25.58, "high": 26.13, "low": 25.58, "close": 25.96, "volume": 165.735, "close_time": 1772413199999, "quote_volume": 4291.54723, "trades": 50, "taker_buy_base": 103.428, "taker_buy_quote": 2675.87158 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 25.92, "high": 26.3, "low": 25.91, "close": 25.98, "volume": 142.051, "close_time": 1772416799999, "quote_volume": 3712.78027, "trades": 51, "taker_buy_base": 102.14, "taker_buy_quote": 2669.31492 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 25.98, "high": 26.02, "low": 25.67, "close": 25.82, "volume": 407.319, "close_time": 1772420399999, "quote_volume": 10528.53368, "trades": 97, "taker_buy_base": 167.701, "taker_buy_quote": 4333.42565 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 25.69, "high": 26.2, "low": 25.65, "close": 26.08, "volume": 634.717, "close_time": 1772423999999, "quote_volume": 16557.75711, "trades": 73, "taker_buy_base": 154.973, "taker_buy_quote": 4016.63823 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 26.08, "high": 26.14, "low": 25.9, "close": 25.97, "volume": 471.838, "close_time": 1772427599999, "quote_volume": 12283.49261, "trades": 95, "taker_buy_base": 268.617, "taker_buy_quote": 6993.84031 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 25.94, "high": 26.2, "low": 25.74, "close": 26.0, "volume": 469.316, "close_time": 1772431199999, "quote_volume": 12187.35856, "trades": 49, "taker_buy_base": 379.994, "taker_buy_quote": 9863.50922 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 25.98, "high": 26.0, "low": 25.65, "close": 25.65, "volume": 309.127, "close_time": 1772434799999, "quote_volume": 7969.19093, "trades": 49, "taker_buy_base": 71.792, "taker_buy_quote": 1844.82448 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 25.65, "high": 25.74, "low": 25.35, "close": 25.62, "volume": 639.732, "close_time": 1772438399999, "quote_volume": 16315.54601, "trades": 86, "taker_buy_base": 379.73, "taker_buy_quote": 9661.71887 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 25.61, "high": 25.81, "low": 25.36, "close": 25.81, "volume": 626.716, "close_time": 1772441999999, "quote_volume": 15992.4077, "trades": 64, "taker_buy_base": 300.14, "taker_buy_quote": 7662.52223 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 25.81, "high": 25.98, "low": 25.75, "close": 25.75, "volume": 95.866, "close_time": 1772445599999, "quote_volume": 2475.69866, "trades": 17, "taker_buy_base": 1.184, "taker_buy_quote": 30.5941 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 25.75, "high": 25.85, "low": 25.74, "close": 25.75, "volume": 166.862, "close_time": 1772449199999, "quote_volume": 4302.97894, "trades": 26, "taker_buy_base": 105.812, "taker_buy_quote": 2729.92158 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 25.77, "high": 25.85, "low": 25.69, "close": 25.73, "volume": 509.225, "close_time": 1772452799999, "quote_volume": 13123.19757, "trades": 70, "taker_buy_base": 271.978, "taker_buy_quote": 7019.11822 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 25.75, "high": 25.75, "low": 25.61, "close": 25.61, "volume": 66.772, "close_time": 1772456399999, "quote_volume": 1712.84872, "trades": 21, "taker_buy_base": 8.133, "taker_buy_quote": 208.67789 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 25.61, "high": 25.79, "low": 25.5, "close": 25.7, "volume": 212.441, "close_time": 1772459999999, "quote_volume": 5450.27693, "trades": 37, "taker_buy_base": 108.24, "taker_buy_quote": 2775.94729 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 25.67, "high": 26.34, "low": 25.65, "close": 26.29, "volume": 426.816, "close_time": 1772463599999, "quote_volume": 11077.59397, "trades": 88, "taker_buy_base": 214.33, "taker_buy_quote": 5570.70677 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 26.35, "high": 26.96, "low": 26.35, "close": 26.71, "volume": 1265.264, "close_time": 1772467199999, "quote_volume": 33772.69452, "trades": 227, "taker_buy_base": 549.945, "taker_buy_quote": 14692.82798 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 26.8, "high": 27.25, "low": 26.62, "close": 26.87, "volume": 651.089, "close_time": 1772470799999, "quote_volume": 17542.60082, "trades": 144, "taker_buy_base": 400.507, "taker_buy_quote": 10803.42792 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 26.8, "high": 26.98, "low": 26.51, "close": 26.76, "volume": 351.192, "close_time": 1772474399999, "quote_volume": 9400.43819, "trades": 84, "taker_buy_base": 156.448, "taker_buy_quote": 4186.59584 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 26.83, "high": 26.94, "low": 26.75, "close": 26.78, "volume": 298.117, "close_time": 1772477999999, "quote_volume": 7994.78361, "trades": 45, "taker_buy_base": 55.357, "taker_buy_quote": 1484.26993 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 26.78, "high": 26.78, "low": 26.61, "close": 26.67, "volume": 438.785, "close_time": 1772481599999, "quote_volume": 11717.61585, "trades": 67, "taker_buy_base": 252.196, "taker_buy_quote": 6738.04121 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 26.7, "high": 26.75, "low": 26.46, "close": 26.48, "volume": 268.707, "close_time": 1772485199999, "quote_volume": 7134.53842, "trades": 59, "taker_buy_base": 113.144, "taker_buy_quote": 3008.00223 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 26.44, "high": 26.55, "low": 26.27, "close": 26.44, "volume": 337.704, "close_time": 1772488799999, "quote_volume": 8915.90234, "trades": 59, "taker_buy_base": 212.112, "taker_buy_quote": 5599.22211 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 26.5, "high": 26.8, "low": 26.49, "close": 26.7, "volume": 173.709, "close_time": 1772492399999, "quote_volume": 4640.98976, "trades": 23, "taker_buy_base": 78.595, "taker_buy_quote": 2098.92166 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 26.58, "high": 26.58, "low": 26.12, "close": 26.27, "volume": 504.33, "close_time": 1772495999999, "quote_volume": 13255.89051, "trades": 79, "taker_buy_base": 190.597, "taker_buy_quote": 4993.59444 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 26.36, "high": 26.58, "low": 26.19, "close": 26.44, "volume": 275.164, "close_time": 1772499599999, "quote_volume": 7253.38665, "trades": 41, "taker_buy_base": 156.379, "taker_buy_quote": 4126.09882 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 26.5, "high": 26.71, "low": 26.5, "close": 26.58, "volume": 244.76, "close_time": 1772503199999, "quote_volume": 6511.16544, "trades": 38, "taker_buy_base": 195.696, "taker_buy_quote": 5206.38326 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 26.51, "high": 26.8, "low": 26.37, "close": 26.61, "volume": 290.304, "close_time": 1772506799999, "quote_volume": 7716.57943, "trades": 55, "taker_buy_base": 110.302, "taker_buy_quote": 2944.28158 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 26.58, "high": 26.73, "low": 26.47, "close": 26.57, "volume": 172.975, "close_time": 1772510399999, "quote_volume": 4601.3265, "trades": 26, "taker_buy_base": 58.262, "taker_buy_quote": 1553.10094 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 26.51, "high": 26.52, "low": 26.24, "close": 26.24, "volume": 46.528, "close_time": 1772513999999, "quote_volume": 1232.07458, "trades": 17, "taker_buy_base": 37.128, "taker_buy_quote": 984.35392 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 26.3, "high": 26.5, "low": 26.26, "close": 26.3, "volume": 96.113, "close_time": 1772517599999, "quote_volume": 2533.10565, "trades": 29, "taker_buy_base": 44.641, "taker_buy_quote": 1174.79599 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 26.48, "high": 26.57, "low": 26.45, "close": 26.57, "volume": 125.651, "close_time": 1772521199999, "quote_volume": 3328.63695, "trades": 26, "taker_buy_base": 90.751, "taker_buy_quote": 2405.321 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 26.57, "high": 26.87, "low": 26.54, "close": 26.72, "volume": 647.053, "close_time": 1772524799999, "quote_volume": 17296.19163, "trades": 92, "taker_buy_base": 340.779, "taker_buy_quote": 9105.11425 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 26.75, "high": 26.75, "low": 26.24, "close": 26.34, "volume": 345.979, "close_time": 1772528399999, "quote_volume": 9153.01946, "trades": 34, "taker_buy_base": 133.794, "taker_buy_quote": 3539.22419 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 26.46, "high": 26.65, "low": 26.12, "close": 26.19, "volume": 448.162, "close_time": 1772531999999, "quote_volume": 11850.95519, "trades": 44, "taker_buy_base": 200.687, "taker_buy_quote": 5301.77814 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 26.1, "high": 26.42, "low": 26.05, "close": 26.31, "volume": 85.23, "close_time": 1772535599999, "quote_volume": 2243.07897, "trades": 14, "taker_buy_base": 57.292, "taker_buy_quote": 1507.54223 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 26.46, "high": 26.47, "low": 26.26, "close": 26.4, "volume": 373.576, "close_time": 1772539199999, "quote_volume": 9841.8802, "trades": 37, "taker_buy_base": 188.176, "taker_buy_quote": 4957.82088 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 26.47, "high": 26.8, "low": 26.42, "close": 26.47, "volume": 190.123, "close_time": 1772542799999, "quote_volume": 5034.75305, "trades": 24, "taker_buy_base": 109.757, "taker_buy_quote": 2905.96467 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 26.45, "high": 26.7, "low": 26.45, "close": 26.61, "volume": 422.879, "close_time": 1772546399999, "quote_volume": 11251.99714, "trades": 42, "taker_buy_base": 113.376, "taker_buy_quote": 3021.89826 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 26.67, "high": 26.88, "low": 26.27, "close": 26.41, "volume": 1107.681, "close_time": 1772549999999, "quote_volume": 29493.18122, "trades": 105, "taker_buy_base": 275.581, "taker_buy_quote": 7369.85062 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 26.4, "high": 27.22, "low": 26.38, "close": 26.93, "volume": 1889.329, "close_time": 1772553599999, "quote_volume": 50750.7948, "trades": 313, "taker_buy_base": 1016.005, "taker_buy_quote": 27335.3805 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 26.86, "high": 27.25, "low": 26.74, "close": 27.15, "volume": 1153.815, "close_time": 1772557199999, "quote_volume": 31022.31031, "trades": 113, "taker_buy_base": 573.897, "taker_buy_quote": 15433.33378 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 26.96, "high": 27.19, "low": 26.86, "close": 27.05, "volume": 718.537, "close_time": 1772560799999, "quote_volume": 19397.00477, "trades": 69, "taker_buy_base": 354.698, "taker_buy_quote": 9581.27976 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 27.18, "high": 27.39, "low": 27.0, "close": 27.28, "volume": 1393.548, "close_time": 1772564399999, "quote_volume": 38027.11165, "trades": 156, "taker_buy_base": 1312.511, "taker_buy_quote": 35817.9998 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 27.27, "high": 27.43, "low": 27.14, "close": 27.38, "volume": 337.437, "close_time": 1772567999999, "quote_volume": 9205.09628, "trades": 56, "taker_buy_base": 110.79, "taker_buy_quote": 3024.75067 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 27.39, "high": 27.39, "low": 26.89, "close": 26.95, "volume": 415.097, "close_time": 1772571599999, "quote_volume": 11271.98505, "trades": 44, "taker_buy_base": 227.942, "taker_buy_quote": 6198.1279 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 26.75, "high": 26.85, "low": 26.5, "close": 26.81, "volume": 950.977, "close_time": 1772575199999, "quote_volume": 25471.58954, "trades": 71, "taker_buy_base": 143.437, "taker_buy_quote": 3820.44789 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 26.8, "high": 27.04, "low": 26.8, "close": 27.01, "volume": 58.625, "close_time": 1772578799999, "quote_volume": 1582.93122, "trades": 24, "taker_buy_base": 24.921, "taker_buy_quote": 673.73199 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 26.98, "high": 27.18, "low": 26.88, "close": 26.88, "volume": 133.305, "close_time": 1772582399999, "quote_volume": 3603.61021, "trades": 28, "taker_buy_base": 15.036, "taker_buy_quote": 408.20925 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 26.88, "high": 27.03, "low": 26.74, "close": 27.03, "volume": 36.693, "close_time": 1772585999999, "quote_volume": 986.08079, "trades": 11, "taker_buy_base": 20.559, "taker_buy_quote": 553.5036 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 27.03, "high": 27.8, "low": 27.03, "close": 27.58, "volume": 1868.26, "close_time": 1772589599999, "quote_volume": 51104.28676, "trades": 184, "taker_buy_base": 1143.849, "taker_buy_quote": 31254.55429 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 27.65, "high": 27.94, "low": 27.56, "close": 27.75, "volume": 453.479, "close_time": 1772593199999, "quote_volume": 12574.18185, "trades": 61, "taker_buy_base": 194.32, "taker_buy_quote": 5378.64534 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 27.76, "high": 28.02, "low": 27.49, "close": 27.7, "volume": 643.368, "close_time": 1772596799999, "quote_volume": 17872.97082, "trades": 65, "taker_buy_base": 359.364, "taker_buy_quote": 9989.37162 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 27.84, "high": 28.87, "low": 27.77, "close": 28.79, "volume": 1233.167, "close_time": 1772600399999, "quote_volume": 34996.45814, "trades": 172, "taker_buy_base": 766.595, "taker_buy_quote": 21704.77364 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 28.67, "high": 28.71, "low": 27.82, "close": 28.26, "volume": 1763.959, "close_time": 1772603999999, "quote_volume": 49824.64667, "trades": 216, "taker_buy_base": 794.239, "taker_buy_quote": 22421.63113 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 28.16, "high": 30.23, "low": 28.16, "close": 28.93, "volume": 5132.268, "close_time": 1772607599999, "quote_volume": 150648.78229, "trades": 656, "taker_buy_base": 2677.401, "taker_buy_quote": 78641.88485 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 28.96, "high": 29.55, "low": 28.44, "close": 29.28, "volume": 2661.423, "close_time": 1772611199999, "quote_volume": 77082.47246, "trades": 451, "taker_buy_base": 1370.383, "taker_buy_quote": 39724.10892 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 29.29, "high": 30.52, "low": 29.12, "close": 30.4, "volume": 5304.667, "close_time": 1772614799999, "quote_volume": 157268.01894, "trades": 703, "taker_buy_base": 2763.429, "taker_buy_quote": 82023.22648 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 30.43, "high": 31.73, "low": 30.13, "close": 31.57, "volume": 2903.089, "close_time": 1772618399999, "quote_volume": 89310.20346, "trades": 523, "taker_buy_base": 1368.742, "taker_buy_quote": 42174.28056 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 31.57, "high": 33.64, "low": 29.51, "close": 30.08, "volume": 18902.676, "close_time": 1772621999999, "quote_volume": 594102.04347, "trades": 4653, "taker_buy_base": 8470.13, "taker_buy_quote": 267265.9596 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 30.1, "high": 31.19, "low": 29.97, "close": 30.82, "volume": 6031.311, "close_time": 1772625599999, "quote_volume": 185023.89729, "trades": 1211, "taker_buy_base": 2732.2, "taker_buy_quote": 83816.99732 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 30.85, "high": 32.07, "low": 30.58, "close": 32.07, "volume": 5392.406, "close_time": 1772629199999, "quote_volume": 169776.12006, "trades": 1036, "taker_buy_base": 2720.305, "taker_buy_quote": 85687.37179 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 32.13, "high": 32.63, "low": 31.56, "close": 32.26, "volume": 5675.093, "close_time": 1772632799999, "quote_volume": 181973.84536, "trades": 991, "taker_buy_base": 2948.366, "taker_buy_quote": 94599.62695 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 32.27, "high": 32.28, "low": 30.79, "close": 31.05, "volume": 3612.057, "close_time": 1772636399999, "quote_volume": 113994.30904, "trades": 543, "taker_buy_base": 1722.848, "taker_buy_quote": 54321.9328 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 31.12, "high": 31.35, "low": 30.71, "close": 31.14, "volume": 2491.515, "close_time": 1772639999999, "quote_volume": 77317.16171, "trades": 429, "taker_buy_base": 1131.816, "taker_buy_quote": 35158.58002 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 31.12, "high": 31.22, "low": 30.35, "close": 30.63, "volume": 1111.716, "close_time": 1772643599999, "quote_volume": 34131.16247, "trades": 206, "taker_buy_base": 528.621, "taker_buy_quote": 16223.11765 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 30.65, "high": 31.38, "low": 30.61, "close": 31.02, "volume": 1237.993, "close_time": 1772647199999, "quote_volume": 38350.26082, "trades": 233, "taker_buy_base": 689.042, "taker_buy_quote": 21376.47551 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 31.08, "high": 31.2, "low": 30.81, "close": 31.03, "volume": 395.559, "close_time": 1772650799999, "quote_volume": 12264.3001, "trades": 119, "taker_buy_base": 169.268, "taker_buy_quote": 5251.57742 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 30.98, "high": 31.41, "low": 30.98, "close": 31.29, "volume": 813.444, "close_time": 1772654399999, "quote_volume": 25375.04131, "trades": 141, "taker_buy_base": 498.391, "taker_buy_quote": 15553.61156 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 31.19, "high": 31.25, "low": 30.77, "close": 30.95, "volume": 1433.155, "close_time": 1772657999999, "quote_volume": 44436.36616, "trades": 165, "taker_buy_base": 542.698, "taker_buy_quote": 16812.17241 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 31.08, "high": 31.08, "low": 30.7, "close": 30.9, "volume": 867.772, "close_time": 1772661599999, "quote_volume": 26788.52088, "trades": 139, "taker_buy_base": 532.692, "taker_buy_quote": 16452.35887 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 30.94, "high": 32.2, "low": 30.94, "close": 32.15, "volume": 818.298, "close_time": 1772665199999, "quote_volume": 25808.34265, "trades": 97, "taker_buy_base": 459.061, "taker_buy_quote": 14546.28171 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 32.11, "high": 33.26, "low": 31.6, "close": 31.82, "volume": 8462.15, "close_time": 1772668799999, "quote_volume": 273949.89751, "trades": 1016, "taker_buy_base": 3761.644, "taker_buy_quote": 121714.88427 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 31.6, "high": 33.19, "low": 31.5, "close": 32.73, "volume": 6304.729, "close_time": 1772672399999, "quote_volume": 204072.21383, "trades": 938, "taker_buy_base": 3220.47, "taker_buy_quote": 104157.70768 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 32.7, "high": 32.73, "low": 30.69, "close": 30.93, "volume": 4558.339, "close_time": 1772675999999, "quote_volume": 144628.45198, "trades": 826, "taker_buy_base": 1962.958, "taker_buy_quote": 62252.21779 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 30.92, "high": 31.37, "low": 30.6, "close": 31.36, "volume": 780.459, "close_time": 1772679599999, "quote_volume": 24276.72848, "trades": 164, "taker_buy_base": 387.46, "taker_buy_quote": 12055.02954 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 31.28, "high": 31.66, "low": 29.9, "close": 30.42, "volume": 4048.472, "close_time": 1772683199999, "quote_volume": 123838.09534, "trades": 694, "taker_buy_base": 1669.207, "taker_buy_quote": 50957.61431 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 30.39, "high": 30.4, "low": 30.17, "close": 30.36, "volume": 426.101, "close_time": 1772686799999, "quote_volume": 12913.35177, "trades": 91, "taker_buy_base": 287.794, "taker_buy_quote": 8723.62613 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 30.31, "high": 30.36, "low": 29.24, "close": 29.32, "volume": 1463.064, "close_time": 1772690399999, "quote_volume": 43402.94175, "trades": 185, "taker_buy_base": 465.29, "taker_buy_quote": 13829.52689 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 29.29, "high": 29.83, "low": 29.2, "close": 29.66, "volume": 1320.19, "close_time": 1772693999999, "quote_volume": 39023.23514, "trades": 202, "taker_buy_base": 794.579, "taker_buy_quote": 23492.17068 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 29.67, "high": 29.89, "low": 28.99, "close": 29.15, "volume": 1628.392, "close_time": 1772697599999, "quote_volume": 48044.39012, "trades": 260, "taker_buy_base": 689.549, "taker_buy_quote": 20366.41921 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 29.15, "high": 29.25, "low": 28.86, "close": 28.87, "volume": 2438.933, "close_time": 1772701199999, "quote_volume": 70991.88454, "trades": 255, "taker_buy_base": 1637.247, "taker_buy_quote": 47684.661 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 28.93, "high": 29.5, "low": 28.93, "close": 29.5, "volume": 695.702, "close_time": 1772704799999, "quote_volume": 20337.08069, "trades": 116, "taker_buy_base": 370.156, "taker_buy_quote": 10832.85055 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 29.44, "high": 30.19, "low": 29.34, "close": 30.05, "volume": 2011.4, "close_time": 1772708399999, "quote_volume": 60070.20375, "trades": 315, "taker_buy_base": 1044.526, "taker_buy_quote": 31206.24806 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 29.99, "high": 30.07, "low": 29.76, "close": 30.0, "volume": 914.82, "close_time": 1772711999999, "quote_volume": 27375.39619, "trades": 143, "taker_buy_base": 391.298, "taker_buy_quote": 11706.4827 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 30.09, "high": 30.38, "low": 29.78, "close": 30.14, "volume": 1249.973, "close_time": 1772715599999, "quote_volume": 37599.04699, "trades": 186, "taker_buy_base": 582.239, "taker_buy_quote": 17528.76468 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 30.07, "high": 30.19, "low": 29.16, "close": 29.27, "volume": 1538.697, "close_time": 1772719199999, "quote_volume": 45460.84145, "trades": 235, "taker_buy_base": 773.13, "taker_buy_quote": 22851.27746 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 29.3, "high": 29.8, "low": 29.27, "close": 29.8, "volume": 549.449, "close_time": 1772722799999, "quote_volume": 16230.51394, "trades": 118, "taker_buy_base": 264.429, "taker_buy_quote": 7807.34634 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 29.73, "high": 29.73, "low": 29.08, "close": 29.29, "volume": 1133.227, "close_time": 1772726399999, "quote_volume": 33136.58377, "trades": 167, "taker_buy_base": 350.009, "taker_buy_quote": 10234.70076 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 29.19, "high": 29.2, "low": 28.32, "close": 28.66, "volume": 2152.432, "close_time": 1772729999999, "quote_volume": 61802.03518, "trades": 337, "taker_buy_base": 951.421, "taker_buy_quote": 27399.11984 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 28.65, "high": 28.78, "low": 28.08, "close": 28.21, "volume": 924.805, "close_time": 1772733599999, "quote_volume": 26208.60383, "trades": 123, "taker_buy_base": 401.543, "taker_buy_quote": 11375.09449 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 28.21, "high": 28.5, "low": 28.11, "close": 28.48, "volume": 827.854, "close_time": 1772737199999, "quote_volume": 23363.4368, "trades": 114, "taker_buy_base": 446.074, "taker_buy_quote": 12596.47621 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 28.51, "high": 28.81, "low": 28.48, "close": 28.52, "volume": 901.935, "close_time": 1772740799999, "quote_volume": 25852.35887, "trades": 105, "taker_buy_base": 428.586, "taker_buy_quote": 12293.96851 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 28.52, "high": 28.68, "low": 28.4, "close": 28.62, "volume": 671.237, "close_time": 1772744399999, "quote_volume": 19160.0284, "trades": 83, "taker_buy_base": 338.861, "taker_buy_quote": 9672.00061 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 28.68, "high": 28.76, "low": 28.32, "close": 28.42, "volume": 503.702, "close_time": 1772747999999, "quote_volume": 14384.38014, "trades": 72, "taker_buy_base": 183.895, "taker_buy_quote": 5265.18384 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 28.42, "high": 28.64, "low": 28.35, "close": 28.58, "volume": 109.916, "close_time": 1772751599999, "quote_volume": 3130.89238, "trades": 16, "taker_buy_base": 51.901, "taker_buy_quote": 1473.29011 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 28.59, "high": 28.71, "low": 28.48, "close": 28.5, "volume": 216.248, "close_time": 1772755199999, "quote_volume": 6180.76628, "trades": 54, "taker_buy_base": 153.935, "taker_buy_quote": 4399.77636 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 28.42, "high": 28.82, "low": 28.37, "close": 28.75, "volume": 406.636, "close_time": 1772758799999, "quote_volume": 11674.96078, "trades": 52, "taker_buy_base": 276.022, "taker_buy_quote": 7927.13736 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 28.76, "high": 29.52, "low": 28.72, "close": 29.31, "volume": 681.618, "close_time": 1772762399999, "quote_volume": 19874.27973, "trades": 123, "taker_buy_base": 442.374, "taker_buy_quote": 12871.66394 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 29.22, "high": 29.39, "low": 29.11, "close": 29.16, "volume": 761.235, "close_time": 1772765999999, "quote_volume": 22240.36111, "trades": 97, "taker_buy_base": 300.27, "taker_buy_quote": 8760.75796 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 29.2, "high": 29.27, "low": 28.97, "close": 29.27, "volume": 175.962, "close_time": 1772769599999, "quote_volume": 5121.60435, "trades": 44, "taker_buy_base": 98.285, "taker_buy_quote": 2861.68673 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 29.39, "high": 29.39, "low": 28.79, "close": 28.93, "volume": 524.786, "close_time": 1772773199999, "quote_volume": 15247.53453, "trades": 79, "taker_buy_base": 340.136, "taker_buy_quote": 9888.48913 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 29.05, "high": 29.31, "low": 28.85, "close": 29.0, "volume": 393.107, "close_time": 1772776799999, "quote_volume": 11408.3505, "trades": 73, "taker_buy_base": 124.726, "taker_buy_quote": 3621.26806 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 28.98, "high": 28.99, "low": 28.79, "close": 28.94, "volume": 468.415, "close_time": 1772780399999, "quote_volume": 13542.09356, "trades": 53, "taker_buy_base": 203.137, "taker_buy_quote": 5871.30786 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 28.99, "high": 29.12, "low": 28.83, "close": 28.9, "volume": 616.123, "close_time": 1772783999999, "quote_volume": 17845.69134, "trades": 87, "taker_buy_base": 336.149, "taker_buy_quote": 9742.39869 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 28.94, "high": 28.94, "low": 28.44, "close": 28.62, "volume": 258.423, "close_time": 1772787599999, "quote_volume": 7396.85125, "trades": 63, "taker_buy_base": 72.265, "taker_buy_quote": 2068.22667 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 28.44, "high": 28.55, "low": 28.26, "close": 28.49, "volume": 500.519, "close_time": 1772791199999, "quote_volume": 14199.96398, "trades": 63, "taker_buy_base": 157.485, "taker_buy_quote": 4463.16193 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 28.58, "high": 28.64, "low": 28.46, "close": 28.6, "volume": 319.867, "close_time": 1772794799999, "quote_volume": 9134.5345, "trades": 49, "taker_buy_base": 128.355, "taker_buy_quote": 3667.92322 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 28.66, "high": 28.66, "low": 28.32, "close": 28.32, "volume": 375.082, "close_time": 1772798399999, "quote_volume": 10677.6757, "trades": 67, "taker_buy_base": 133.336, "taker_buy_quote": 3790.09078 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 28.2, "high": 28.4, "low": 28.11, "close": 28.35, "volume": 411.956, "close_time": 1772801999999, "quote_volume": 11642.99371, "trades": 73, "taker_buy_base": 101.158, "taker_buy_quote": 2856.83943 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 28.39, "high": 28.47, "low": 27.77, "close": 27.8, "volume": 1842.528, "close_time": 1772805599999, "quote_volume": 51955.12981, "trades": 222, "taker_buy_base": 895.684, "taker_buy_quote": 25287.22183 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 27.79, "high": 28.02, "low": 27.29, "close": 27.42, "volume": 1641.487, "close_time": 1772809199999, "quote_volume": 45366.32067, "trades": 307, "taker_buy_base": 803.589, "taker_buy_quote": 22190.75259 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 27.5, "high": 27.98, "low": 27.41, "close": 27.88, "volume": 778.034, "close_time": 1772812799999, "quote_volume": 21578.0247, "trades": 136, "taker_buy_base": 624.907, "taker_buy_quote": 17341.58824 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 27.89, "high": 27.96, "low": 27.59, "close": 27.62, "volume": 233.837, "close_time": 1772816399999, "quote_volume": 6496.92175, "trades": 48, "taker_buy_base": 102.331, "taker_buy_quote": 2845.63592 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 27.68, "high": 27.74, "low": 27.4, "close": 27.5, "volume": 505.715, "close_time": 1772819999999, "quote_volume": 13925.43741, "trades": 113, "taker_buy_base": 40.189, "taker_buy_quote": 1107.5056 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 27.61, "high": 27.89, "low": 27.57, "close": 27.78, "volume": 299.848, "close_time": 1772823599999, "quote_volume": 8334.08186, "trades": 41, "taker_buy_base": 110.725, "taker_buy_quote": 3083.42265 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 27.87, "high": 28.01, "low": 27.77, "close": 27.83, "volume": 359.628, "close_time": 1772827199999, "quote_volume": 10037.83835, "trades": 32, "taker_buy_base": 185.653, "taker_buy_quote": 5190.59177 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 27.77, "high": 27.96, "low": 27.64, "close": 27.94, "volume": 439.663, "close_time": 1772830799999, "quote_volume": 12222.34075, "trades": 57, "taker_buy_base": 279.159, "taker_buy_quote": 7758.65277 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 27.89, "high": 28.22, "low": 27.89, "close": 28.1, "volume": 298.682, "close_time": 1772834399999, "quote_volume": 8396.55715, "trades": 54, "taker_buy_base": 173.532, "taker_buy_quote": 4879.30149 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 28.11, "high": 28.18, "low": 28.0, "close": 28.18, "volume": 151.431, "close_time": 1772837999999, "quote_volume": 4252.76948, "trades": 20, "taker_buy_base": 137.434, "taker_buy_quote": 3860.52262 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 28.07, "high": 28.22, "low": 28.07, "close": 28.17, "volume": 251.194, "close_time": 1772841599999, "quote_volume": 7079.6737, "trades": 12, "taker_buy_base": 116.628, "taker_buy_quote": 3286.02288 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 28.07, "high": 28.07, "low": 27.85, "close": 27.86, "volume": 179.569, "close_time": 1772845199999, "quote_volume": 5012.14899, "trades": 18, "taker_buy_base": 109.689, "taker_buy_quote": 3061.59615 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 27.97, "high": 28.03, "low": 27.79, "close": 27.79, "volume": 145.402, "close_time": 1772848799999, "quote_volume": 4062.21949, "trades": 21, "taker_buy_base": 66.404, "taker_buy_quote": 1859.97649 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 27.77, "high": 27.77, "low": 27.52, "close": 27.63, "volume": 98.555, "close_time": 1772852399999, "quote_volume": 2723.75886, "trades": 15, "taker_buy_base": 17.769, "taker_buy_quote": 489.89133 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 27.63, "high": 27.63, "low": 27.54, "close": 27.59, "volume": 126.556, "close_time": 1772855999999, "quote_volume": 3488.68607, "trades": 19, "taker_buy_base": 5.064, "taker_buy_quote": 139.91832 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 27.57, "high": 27.69, "low": 27.49, "close": 27.68, "volume": 101.007, "close_time": 1772859599999, "quote_volume": 2786.94739, "trades": 18, "taker_buy_base": 51.815, "taker_buy_quote": 1433.02244 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 27.56, "high": 27.8, "low": 27.56, "close": 27.8, "volume": 274.518, "close_time": 1772863199999, "quote_volume": 7589.8898, "trades": 27, "taker_buy_base": 135.956, "taker_buy_quote": 3761.31895 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 27.84, "high": 27.84, "low": 27.58, "close": 27.58, "volume": 675.463, "close_time": 1772866799999, "quote_volume": 18730.18001, "trades": 110, "taker_buy_base": 371.16, "taker_buy_quote": 10290.90984 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 27.58, "high": 27.77, "low": 27.46, "close": 27.7, "volume": 299.454, "close_time": 1772870399999, "quote_volume": 8268.06844, "trades": 61, "taker_buy_base": 162.492, "taker_buy_quote": 4495.9491 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 27.76, "high": 28.02, "low": 27.74, "close": 27.77, "volume": 588.228, "close_time": 1772873999999, "quote_volume": 16412.31088, "trades": 91, "taker_buy_base": 219.587, "taker_buy_quote": 6129.88782 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 27.81, "high": 28.32, "low": 27.81, "close": 28.32, "volume": 520.222, "close_time": 1772877599999, "quote_volume": 14609.97076, "trades": 92, "taker_buy_base": 285.476, "taker_buy_quote": 8009.43376 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 28.34, "high": 29.25, "low": 28.34, "close": 28.48, "volume": 2436.734, "close_time": 1772881199999, "quote_volume": 69994.74512, "trades": 446, "taker_buy_base": 1291.656, "taker_buy_quote": 37144.53523 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 28.47, "high": 29.15, "low": 28.32, "close": 28.58, "volume": 2329.671, "close_time": 1772884799999, "quote_volume": 66873.35002, "trades": 398, "taker_buy_base": 1136.248, "taker_buy_quote": 32688.34208 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 28.6, "high": 28.81, "low": 28.35, "close": 28.39, "volume": 625.318, "close_time": 1772888399999, "quote_volume": 17851.04456, "trades": 140, "taker_buy_base": 315.655, "taker_buy_quote": 9026.1918 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 28.41, "high": 28.63, "low": 28.27, "close": 28.43, "volume": 826.082, "close_time": 1772891999999, "quote_volume": 23512.47437, "trades": 154, "taker_buy_base": 389.832, "taker_buy_quote": 11105.40675 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 28.44, "high": 28.44, "low": 27.98, "close": 28.28, "volume": 616.178, "close_time": 1772895599999, "quote_volume": 17355.31344, "trades": 84, "taker_buy_base": 281.632, "taker_buy_quote": 7922.70145 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 28.26, "high": 28.26, "low": 27.85, "close": 28.04, "volume": 441.194, "close_time": 1772899199999, "quote_volume": 12378.60945, "trades": 59, "taker_buy_base": 223.545, "taker_buy_quote": 6263.98687 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 27.99, "high": 28.18, "low": 27.97, "close": 28.06, "volume": 695.192, "close_time": 1772902799999, "quote_volume": 19513.79781, "trades": 133, "taker_buy_base": 385.792, "taker_buy_quote": 10832.11753 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 28.05, "high": 28.15, "low": 27.97, "close": 28.01, "volume": 608.199, "close_time": 1772906399999, "quote_volume": 17055.81353, "trades": 66, "taker_buy_base": 239.838, "taker_buy_quote": 6721.18529 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 27.9, "high": 28.0, "low": 27.85, "close": 27.97, "volume": 272.785, "close_time": 1772909999999, "quote_volume": 7606.86966, "trades": 45, "taker_buy_base": 124.943, "taker_buy_quote": 3487.08757 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 27.93, "high": 28.17, "low": 27.82, "close": 27.83, "volume": 451.286, "close_time": 1772913599999, "quote_volume": 12612.57604, "trades": 84, "taker_buy_base": 187.889, "taker_buy_quote": 5257.11829 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 27.98, "high": 28.12, "low": 27.59, "close": 27.68, "volume": 710.67, "close_time": 1772917199999, "quote_volume": 19805.38355, "trades": 142, "taker_buy_base": 226.836, "taker_buy_quote": 6340.73247 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 27.71, "high": 27.87, "low": 27.45, "close": 27.47, "volume": 1101.945, "close_time": 1772920799999, "quote_volume": 30459.50184, "trades": 155, "taker_buy_base": 461.165, "taker_buy_quote": 12768.1497 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 27.5, "high": 27.5, "low": 27.02, "close": 27.19, "volume": 418.599, "close_time": 1772924399999, "quote_volume": 11412.13987, "trades": 60, "taker_buy_base": 197.035, "taker_buy_quote": 5372.66394 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 27.18, "high": 27.37, "low": 27.18, "close": 27.29, "volume": 198.685, "close_time": 1772927999999, "quote_volume": 5425.21462, "trades": 12, "taker_buy_base": 68.98, "taker_buy_quote": 1887.63224 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 27.35, "high": 27.46, "low": 27.12, "close": 27.12, "volume": 177.221, "close_time": 1772931599999, "quote_volume": 4853.11857, "trades": 27, "taker_buy_base": 63.906, "taker_buy_quote": 1752.89345 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 27.07, "high": 27.28, "low": 26.85, "close": 26.95, "volume": 2123.408, "close_time": 1772935199999, "quote_volume": 57501.99943, "trades": 247, "taker_buy_base": 898.783, "taker_buy_quote": 24323.29772 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 27.0, "high": 27.0, "low": 26.36, "close": 26.47, "volume": 1377.667, "close_time": 1772938799999, "quote_volume": 36652.38976, "trades": 180, "taker_buy_base": 543.142, "taker_buy_quote": 14466.6224 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 26.52, "high": 26.72, "low": 26.46, "close": 26.61, "volume": 773.678, "close_time": 1772942399999, "quote_volume": 20565.37041, "trades": 129, "taker_buy_base": 256.438, "taker_buy_quote": 6820.1892 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 26.67, "high": 26.75, "low": 26.34, "close": 26.39, "volume": 430.297, "close_time": 1772945999999, "quote_volume": 11446.03997, "trades": 83, "taker_buy_base": 175.381, "taker_buy_quote": 4670.92447 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 26.45, "high": 26.69, "low": 26.45, "close": 26.6, "volume": 230.114, "close_time": 1772949599999, "quote_volume": 6120.51323, "trades": 57, "taker_buy_base": 105.369, "taker_buy_quote": 2800.87673 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 26.58, "high": 26.66, "low": 26.5, "close": 26.65, "volume": 63.607, "close_time": 1772953199999, "quote_volume": 1693.57312, "trades": 14, "taker_buy_base": 12.61, "taker_buy_quote": 335.26341 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 26.82, "high": 26.82, "low": 26.57, "close": 26.62, "volume": 339.213, "close_time": 1772956799999, "quote_volume": 9049.77684, "trades": 58, "taker_buy_base": 107.157, "taker_buy_quote": 2862.82258 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 26.62, "high": 26.7, "low": 26.45, "close": 26.7, "volume": 248.348, "close_time": 1772960399999, "quote_volume": 6595.73692, "trades": 43, "taker_buy_base": 149.81, "taker_buy_quote": 3983.5764 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 26.68, "high": 26.89, "low": 26.62, "close": 26.87, "volume": 467.055, "close_time": 1772963999999, "quote_volume": 12494.00921, "trades": 74, "taker_buy_base": 283.802, "taker_buy_quote": 7601.09416 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 26.87, "high": 27.14, "low": 26.82, "close": 27.0, "volume": 101.852, "close_time": 1772967599999, "quote_volume": 2744.55456, "trades": 28, "taker_buy_base": 68.461, "taker_buy_quote": 1846.89535 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 26.9, "high": 26.9, "low": 26.71, "close": 26.89, "volume": 166.862, "close_time": 1772971199999, "quote_volume": 4473.90508, "trades": 30, "taker_buy_base": 46.964, "taker_buy_quote": 1261.85411 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 26.9, "high": 27.16, "low": 26.83, "close": 27.05, "volume": 277.114, "close_time": 1772974799999, "quote_volume": 7481.54819, "trades": 48, "taker_buy_base": 174.375, "taker_buy_quote": 4717.08653 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 27.07, "high": 27.11, "low": 26.78, "close": 27.11, "volume": 433.55, "close_time": 1772978399999, "quote_volume": 11703.40134, "trades": 31, "taker_buy_base": 179.824, "taker_buy_quote": 4855.29824 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 27.1, "high": 27.17, "low": 26.78, "close": 26.9, "volume": 361.957, "close_time": 1772981999999, "quote_volume": 9766.32879, "trades": 90, "taker_buy_base": 92.869, "taker_buy_quote": 2516.72369 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 26.92, "high": 26.92, "low": 26.6, "close": 26.6, "volume": 402.022, "close_time": 1772985599999, "quote_volume": 10738.40664, "trades": 57, "taker_buy_base": 229.187, "taker_buy_quote": 6114.67347 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 26.59, "high": 26.73, "low": 26.5, "close": 26.57, "volume": 421.184, "close_time": 1772989199999, "quote_volume": 11188.10606, "trades": 45, "taker_buy_base": 150.14, "taker_buy_quote": 3988.57367 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 26.57, "high": 26.85, "low": 26.57, "close": 26.85, "volume": 226.207, "close_time": 1772992799999, "quote_volume": 6048.62379, "trades": 36, "taker_buy_base": 162.058, "taker_buy_quote": 4336.0071 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 26.88, "high": 26.98, "low": 26.69, "close": 26.98, "volume": 116.173, "close_time": 1772996399999, "quote_volume": 3114.54407, "trades": 26, "taker_buy_base": 66.056, "taker_buy_quote": 1771.61314 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 26.98, "high": 27.41, "low": 26.98, "close": 27.41, "volume": 144.68, "close_time": 1772999999999, "quote_volume": 3932.17512, "trades": 29, "taker_buy_base": 77.041, "taker_buy_quote": 2085.90994 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 27.35, "high": 27.55, "low": 27.18, "close": 27.37, "volume": 599.879, "close_time": 1773003599999, "quote_volume": 16411.67622, "trades": 72, "taker_buy_base": 244.401, "taker_buy_quote": 6688.33527 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 27.3, "high": 27.6, "low": 27.25, "close": 27.46, "volume": 445.843, "close_time": 1773007199999, "quote_volume": 12205.74338, "trades": 46, "taker_buy_base": 253.307, "taker_buy_quote": 6937.7973 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 27.16, "high": 27.53, "low": 27.04, "close": 27.48, "volume": 931.9, "close_time": 1773010799999, "quote_volume": 25364.6125, "trades": 77, "taker_buy_base": 381.466, "taker_buy_quote": 10418.00158 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 27.46, "high": 27.75, "low": 27.34, "close": 27.49, "volume": 417.447, "close_time": 1773014399999, "quote_volume": 11473.43376, "trades": 59, "taker_buy_base": 188.402, "taker_buy_quote": 5177.03252 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 27.35, "high": 27.89, "low": 27.35, "close": 27.85, "volume": 312.859, "close_time": 1773017999999, "quote_volume": 8666.92376, "trades": 31, "taker_buy_base": 131.499, "taker_buy_quote": 3641.35431 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 27.77, "high": 28.0, "low": 27.57, "close": 27.67, "volume": 584.387, "close_time": 1773021599999, "quote_volume": 16247.2924, "trades": 55, "taker_buy_base": 424.675, "taker_buy_quote": 11817.25077 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 27.56, "high": 28.19, "low": 27.43, "close": 28.02, "volume": 536.001, "close_time": 1773025199999, "quote_volume": 14931.05337, "trades": 51, "taker_buy_base": 186.945, "taker_buy_quote": 5207.37853 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 28.08, "high": 28.49, "low": 27.96, "close": 28.1, "volume": 894.959, "close_time": 1773028799999, "quote_volume": 25197.32647, "trades": 73, "taker_buy_base": 315.933, "taker_buy_quote": 8897.79397 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 28.09, "high": 28.09, "low": 27.89, "close": 27.91, "volume": 132.289, "close_time": 1773032399999, "quote_volume": 3695.63841, "trades": 11, "taker_buy_base": 110.569, "taker_buy_quote": 3087.77417 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 27.83, "high": 28.3, "low": 27.77, "close": 28.3, "volume": 409.545, "close_time": 1773035999999, "quote_volume": 11472.85206, "trades": 40, "taker_buy_base": 183.651, "taker_buy_quote": 5146.65257 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 28.25, "high": 28.25, "low": 27.42, "close": 27.61, "volume": 626.635, "close_time": 1773039599999, "quote_volume": 17415.37512, "trades": 89, "taker_buy_base": 410.366, "taker_buy_quote": 11426.44501 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 27.6, "high": 27.65, "low": 27.39, "close": 27.65, "volume": 258.509, "close_time": 1773043199999, "quote_volume": 7117.27608, "trades": 30, "taker_buy_base": 94.667, "taker_buy_quote": 2608.23489 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 27.6, "high": 27.62, "low": 27.5, "close": 27.53, "volume": 122.273, "close_time": 1773046799999, "quote_volume": 3370.31092, "trades": 15, "taker_buy_base": 70.288, "taker_buy_quote": 1937.21596 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 27.49, "high": 28.0, "low": 27.37, "close": 27.83, "volume": 739.248, "close_time": 1773050399999, "quote_volume": 20520.81209, "trades": 61, "taker_buy_base": 234.643, "taker_buy_quote": 6493.78545 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 27.9, "high": 28.04, "low": 27.83, "close": 27.86, "volume": 438.359, "close_time": 1773053999999, "quote_volume": 12235.94328, "trades": 34, "taker_buy_base": 357.13, "taker_buy_quote": 9971.0339 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 27.96, "high": 28.13, "low": 27.92, "close": 28.13, "volume": 77.201, "close_time": 1773057599999, "quote_volume": 2160.00564, "trades": 15, "taker_buy_base": 64.429, "taker_buy_quote": 1802.17908 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 28.11, "high": 28.17, "low": 27.94, "close": 27.94, "volume": 895.413, "close_time": 1773061199999, "quote_volume": 25133.67779, "trades": 53, "taker_buy_base": 492.285, "taker_buy_quote": 13831.27726 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 27.89, "high": 28.46, "low": 27.89, "close": 28.27, "volume": 1639.576, "close_time": 1773064799999, "quote_volume": 46329.09115, "trades": 113, "taker_buy_base": 847.811, "taker_buy_quote": 23953.91971 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 28.15, "high": 28.15, "low": 27.78, "close": 28.02, "volume": 412.164, "close_time": 1773068399999, "quote_volume": 11552.32892, "trades": 31, "taker_buy_base": 117.678, "taker_buy_quote": 3296.53215 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 27.92, "high": 28.02, "low": 27.74, "close": 28.02, "volume": 246.284, "close_time": 1773071999999, "quote_volume": 6867.27049, "trades": 23, "taker_buy_base": 88.313, "taker_buy_quote": 2465.7587 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 27.94, "high": 28.03, "low": 27.87, "close": 27.92, "volume": 423.873, "close_time": 1773075599999, "quote_volume": 11861.14548, "trades": 28, "taker_buy_base": 245.158, "taker_buy_quote": 6861.51029 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 27.92, "high": 28.07, "low": 27.92, "close": 27.96, "volume": 212.519, "close_time": 1773079199999, "quote_volume": 5954.73771, "trades": 14, "taker_buy_base": 88.254, "taker_buy_quote": 2474.43517 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 27.96, "high": 28.09, "low": 27.89, "close": 28.08, "volume": 258.586, "close_time": 1773082799999, "quote_volume": 7244.55926, "trades": 26, "taker_buy_base": 212.868, "taker_buy_quote": 5961.02282 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 28.21, "high": 28.38, "low": 28.09, "close": 28.1, "volume": 162.029, "close_time": 1773086399999, "quote_volume": 4573.51377, "trades": 11, "taker_buy_base": 20.63, "taker_buy_quote": 585.24958 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 28.08, "high": 28.08, "low": 28.06, "close": 28.06, "volume": 87.31, "close_time": 1773089999999, "quote_volume": 2450.8172, "trades": 10, "taker_buy_base": 44.555, "taker_buy_quote": 1251.1044 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 28.3, "high": 28.32, "low": 28.11, "close": 28.18, "volume": 94.747, "close_time": 1773093599999, "quote_volume": 2671.61865, "trades": 12, "taker_buy_base": 62.81, "taker_buy_quote": 1773.25258 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 28.12, "high": 28.12, "low": 27.92, "close": 27.93, "volume": 323.558, "close_time": 1773097199999, "quote_volume": 9061.63382, "trades": 27, "taker_buy_base": 142.786, "taker_buy_quote": 3992.52354 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 27.89, "high": 27.99, "low": 27.89, "close": 27.99, "volume": 92.98, "close_time": 1773100799999, "quote_volume": 2598.30768, "trades": 15, "taker_buy_base": 21.444, "taker_buy_quote": 599.0787 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 27.96, "high": 28.28, "low": 27.96, "close": 28.07, "volume": 400.55, "close_time": 1773104399999, "quote_volume": 11248.35665, "trades": 29, "taker_buy_base": 148.039, "taker_buy_quote": 4175.39192 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 28.1, "high": 28.23, "low": 27.95, "close": 28.19, "volume": 128.13, "close_time": 1773107999999, "quote_volume": 3605.03939, "trades": 6, "taker_buy_base": 51.454, "taker_buy_quote": 1446.45166 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 28.19, "high": 28.55, "low": 28.19, "close": 28.53, "volume": 360.847, "close_time": 1773111599999, "quote_volume": 10252.26412, "trades": 32, "taker_buy_base": 220.538, "taker_buy_quote": 6267.81568 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 28.3, "high": 28.47, "low": 28.02, "close": 28.02, "volume": 202.394, "close_time": 1773115199999, "quote_volume": 5718.52669, "trades": 13, "taker_buy_base": 65.222, "taker_buy_quote": 1838.8675 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 28.15, "high": 28.21, "low": 28.13, "close": 28.21, "volume": 95.373, "close_time": 1773118799999, "quote_volume": 2685.97375, "trades": 6, "taker_buy_base": 49.973, "taker_buy_quote": 1408.86683 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 28.15, "high": 28.15, "low": 27.98, "close": 28.06, "volume": 6.285, "close_time": 1773122399999, "quote_volume": 176.7271, "trades": 3, "taker_buy_base": 6.285, "taker_buy_quote": 176.7271 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 28.1, "high": 28.1, "low": 27.9, "close": 28.1, "volume": 107.944, "close_time": 1773125999999, "quote_volume": 3018.66804, "trades": 12, "taker_buy_base": 46.554, "taker_buy_quote": 1301.97236 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 28.03, "high": 28.2, "low": 28.03, "close": 28.14, "volume": 400.501, "close_time": 1773129599999, "quote_volume": 11257.58555, "trades": 39, "taker_buy_base": 175.224, "taker_buy_quote": 4922.15295 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 28.09, "high": 28.42, "low": 28.05, "close": 28.28, "volume": 310.759, "close_time": 1773133199999, "quote_volume": 8774.85094, "trades": 30, "taker_buy_base": 240.666, "taker_buy_quote": 6804.15711 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 28.38, "high": 28.6, "low": 28.32, "close": 28.5, "volume": 669.854, "close_time": 1773136799999, "quote_volume": 19081.02303, "trades": 57, "taker_buy_base": 301.562, "taker_buy_quote": 8587.96943 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 28.48, "high": 28.53, "low": 28.29, "close": 28.53, "volume": 290.049, "close_time": 1773140399999, "quote_volume": 8237.5364, "trades": 26, "taker_buy_base": 120.706, "taker_buy_quote": 3429.24225 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 28.44, "high": 28.44, "low": 28.28, "close": 28.3, "volume": 38.228, "close_time": 1773143999999, "quote_volume": 1084.6014, "trades": 5, "taker_buy_base": 24.158, "taker_buy_quote": 686.6608 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 28.26, "high": 28.26, "low": 28.14, "close": 28.15, "volume": 285.412, "close_time": 1773147599999, "quote_volume": 8049.08591, "trades": 19, "taker_buy_base": 224.425, "taker_buy_quote": 6331.00357 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 28.15, "high": 28.19, "low": 27.67, "close": 27.83, "volume": 635.548, "close_time": 1773151199999, "quote_volume": 17666.71114, "trades": 69, "taker_buy_base": 168.433, "taker_buy_quote": 4681.2229 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 27.82, "high": 28.34, "low": 27.6, "close": 28.32, "volume": 499.17, "close_time": 1773154799999, "quote_volume": 13963.00471, "trades": 54, "taker_buy_base": 271.869, "taker_buy_quote": 7615.47776 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 28.37, "high": 28.37, "low": 28.02, "close": 28.15, "volume": 583.377, "close_time": 1773158399999, "quote_volume": 16418.32243, "trades": 60, "taker_buy_base": 287.266, "taker_buy_quote": 8084.23109 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 28.01, "high": 28.26, "low": 28.01, "close": 28.22, "volume": 556.091, "close_time": 1773161999999, "quote_volume": 15648.46813, "trades": 41, "taker_buy_base": 306.771, "taker_buy_quote": 8640.58084 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 28.22, "high": 28.31, "low": 28.02, "close": 28.2, "volume": 180.557, "close_time": 1773165599999, "quote_volume": 5087.00884, "trades": 18, "taker_buy_base": 48.474, "taker_buy_quote": 1365.97569 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 28.12, "high": 28.12, "low": 27.72, "close": 27.72, "volume": 539.709, "close_time": 1773169199999, "quote_volume": 15029.59801, "trades": 54, "taker_buy_base": 236.493, "taker_buy_quote": 6588.03634 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 27.81, "high": 27.84, "low": 27.62, "close": 27.77, "volume": 313.538, "close_time": 1773172799999, "quote_volume": 8689.31138, "trades": 27, "taker_buy_base": 157.756, "taker_buy_quote": 4372.30466 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 27.9, "high": 28.04, "low": 27.89, "close": 28.01, "volume": 110.245, "close_time": 1773176399999, "quote_volume": 3077.78644, "trades": 16, "taker_buy_base": 2.683, "taker_buy_quote": 75.1605 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 28.06, "high": 28.08, "low": 27.79, "close": 27.8, "volume": 154.773, "close_time": 1773179999999, "quote_volume": 4328.57282, "trades": 18, "taker_buy_base": 49.076, "taker_buy_quote": 1374.14291 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 27.74, "high": 27.79, "low": 27.74, "close": 27.78, "volume": 99.972, "close_time": 1773183599999, "quote_volume": 2775.44678, "trades": 12, "taker_buy_base": 44.49, "taker_buy_quote": 1234.1526 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 28.02, "high": 28.02, "low": 27.95, "close": 27.97, "volume": 18.541, "close_time": 1773187199999, "quote_volume": 518.70077, "trades": 4, "taker_buy_base": 18.411, "taker_buy_quote": 515.06727 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 27.9, "high": 27.96, "low": 27.81, "close": 27.94, "volume": 272.348, "close_time": 1773190799999, "quote_volume": 7596.83913, "trades": 22, "taker_buy_base": 168.408, "taker_buy_quote": 4695.83773 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 28.02, "high": 28.03, "low": 27.95, "close": 28.03, "volume": 115.204, "close_time": 1773194399999, "quote_volume": 3225.04598, "trades": 7, "taker_buy_base": 57.486, "taker_buy_quote": 1610.88632 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 27.91, "high": 28.51, "low": 27.91, "close": 28.42, "volume": 1377.355, "close_time": 1773197999999, "quote_volume": 38841.84979, "trades": 130, "taker_buy_base": 643.132, "taker_buy_quote": 18104.11259 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 28.5, "high": 28.9, "low": 28.25, "close": 28.8, "volume": 942.161, "close_time": 1773201599999, "quote_volume": 26861.09361, "trades": 161, "taker_buy_base": 529.404, "taker_buy_quote": 15082.17368 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 28.82, "high": 29.31, "low": 28.58, "close": 28.93, "volume": 4183.712, "close_time": 1773205199999, "quote_volume": 121159.11255, "trades": 289, "taker_buy_base": 2300.919, "taker_buy_quote": 66691.35122 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 29.0, "high": 29.12, "low": 28.5, "close": 28.78, "volume": 1248.945, "close_time": 1773208799999, "quote_volume": 35916.97681, "trades": 116, "taker_buy_base": 600.941, "taker_buy_quote": 17274.45819 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 28.8, "high": 29.09, "low": 28.67, "close": 28.96, "volume": 974.421, "close_time": 1773212399999, "quote_volume": 28178.58024, "trades": 79, "taker_buy_base": 489.509, "taker_buy_quote": 14151.62445 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 28.93, "high": 29.01, "low": 28.45, "close": 28.56, "volume": 948.358, "close_time": 1773215999999, "quote_volume": 27134.99985, "trades": 80, "taker_buy_base": 576.914, "taker_buy_quote": 16520.44821 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 28.5, "high": 28.53, "low": 27.99, "close": 28.13, "volume": 1694.738, "close_time": 1773219599999, "quote_volume": 47959.47938, "trades": 117, "taker_buy_base": 388.68, "taker_buy_quote": 10982.76884 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 28.06, "high": 28.11, "low": 27.9, "close": 27.92, "volume": 571.256, "close_time": 1773223199999, "quote_volume": 16001.05715, "trades": 64, "taker_buy_base": 175.463, "taker_buy_quote": 4911.88869 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 27.99, "high": 28.05, "low": 27.9, "close": 28.02, "volume": 188.469, "close_time": 1773226799999, "quote_volume": 5275.45781, "trades": 23, "taker_buy_base": 83.128, "taker_buy_quote": 2329.60238 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 27.95, "high": 27.95, "low": 27.7, "close": 27.76, "volume": 585.999, "close_time": 1773230399999, "quote_volume": 16281.07208, "trades": 63, "taker_buy_base": 243.365, "taker_buy_quote": 6757.20234 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 27.8, "high": 28.14, "low": 27.78, "close": 27.95, "volume": 667.293, "close_time": 1773233999999, "quote_volume": 18687.52395, "trades": 71, "taker_buy_base": 280.066, "taker_buy_quote": 7848.31283 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 27.93, "high": 28.43, "low": 27.91, "close": 28.03, "volume": 532.915, "close_time": 1773237599999, "quote_volume": 15015.33358, "trades": 82, "taker_buy_base": 290.985, "taker_buy_quote": 8200.9843 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 28.09, "high": 28.19, "low": 27.96, "close": 28.03, "volume": 369.16, "close_time": 1773241199999, "quote_volume": 10368.02562, "trades": 55, "taker_buy_base": 94.505, "taker_buy_quote": 2656.50258 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 27.96, "high": 27.99, "low": 27.74, "close": 27.96, "volume": 558.867, "close_time": 1773244799999, "quote_volume": 15588.61788, "trades": 72, "taker_buy_base": 349.593, "taker_buy_quote": 9754.94006 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 27.96, "high": 28.27, "low": 27.85, "close": 28.14, "volume": 323.491, "close_time": 1773248399999, "quote_volume": 9089.95997, "trades": 39, "taker_buy_base": 151.152, "taker_buy_quote": 4252.8771 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 28.1, "high": 28.47, "low": 28.1, "close": 28.23, "volume": 657.528, "close_time": 1773251999999, "quote_volume": 18598.11916, "trades": 55, "taker_buy_base": 233.581, "taker_buy_quote": 6612.51794 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 28.29, "high": 28.31, "low": 28.15, "close": 28.15, "volume": 432.767, "close_time": 1773255599999, "quote_volume": 12229.62695, "trades": 34, "taker_buy_base": 192.135, "taker_buy_quote": 5427.31769 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 28.22, "high": 28.27, "low": 28.13, "close": 28.13, "volume": 246.923, "close_time": 1773259199999, "quote_volume": 6972.19268, "trades": 12, "taker_buy_base": 202.66, "taker_buy_quote": 5722.20556 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 28.15, "high": 28.33, "low": 28.14, "close": 28.25, "volume": 212.239, "close_time": 1773262799999, "quote_volume": 5987.03278, "trades": 21, "taker_buy_base": 185.888, "taker_buy_quote": 5242.26154 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 28.28, "high": 28.37, "low": 28.17, "close": 28.37, "volume": 319.786, "close_time": 1773266399999, "quote_volume": 9032.34477, "trades": 23, "taker_buy_base": 113.472, "taker_buy_quote": 3208.46922 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 28.35, "high": 28.38, "low": 28.09, "close": 28.09, "volume": 168.723, "close_time": 1773269999999, "quote_volume": 4751.53798, "trades": 19, "taker_buy_base": 52.094, "taker_buy_quote": 1464.40604 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 28.22, "high": 28.22, "low": 28.07, "close": 28.08, "volume": 109.754, "close_time": 1773273599999, "quote_volume": 3083.79447, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 28.16, "high": 28.45, "low": 28.11, "close": 28.41, "volume": 422.056, "close_time": 1773277199999, "quote_volume": 11941.69258, "trades": 44, "taker_buy_base": 217.871, "taker_buy_quote": 6170.55369 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 28.34, "high": 28.4, "low": 28.25, "close": 28.28, "volume": 332.97, "close_time": 1773280799999, "quote_volume": 9435.87355, "trades": 34, "taker_buy_base": 3.886, "taker_buy_quote": 109.92425 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 28.36, "high": 28.65, "low": 28.31, "close": 28.31, "volume": 322.73, "close_time": 1773284399999, "quote_volume": 9177.46557, "trades": 48, "taker_buy_base": 284.869, "taker_buy_quote": 8103.37555 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 28.35, "high": 28.67, "low": 28.32, "close": 28.49, "volume": 716.876, "close_time": 1773287999999, "quote_volume": 20371.99784, "trades": 43, "taker_buy_base": 404.134, "taker_buy_quote": 11489.64039 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 28.52, "high": 28.52, "low": 28.31, "close": 28.34, "volume": 298.884, "close_time": 1773291599999, "quote_volume": 8483.50036, "trades": 31, "taker_buy_base": 89.052, "taker_buy_quote": 2528.65396 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 28.23, "high": 28.29, "low": 28.0, "close": 28.2, "volume": 259.766, "close_time": 1773295199999, "quote_volume": 7309.14453, "trades": 28, "taker_buy_base": 150.872, "taker_buy_quote": 4247.40828 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 28.19, "high": 28.28, "low": 27.98, "close": 28.06, "volume": 337.408, "close_time": 1773298799999, "quote_volume": 9476.37393, "trades": 44, "taker_buy_base": 98.658, "taker_buy_quote": 2770.19219 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 28.15, "high": 28.39, "low": 28.15, "close": 28.36, "volume": 185.858, "close_time": 1773302399999, "quote_volume": 5256.02038, "trades": 26, "taker_buy_base": 109.308, "taker_buy_quote": 3090.59866 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 28.35, "high": 28.64, "low": 28.33, "close": 28.56, "volume": 354.303, "close_time": 1773305999999, "quote_volume": 10096.89816, "trades": 39, "taker_buy_base": 164.697, "taker_buy_quote": 4693.03481 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 28.56, "high": 28.56, "low": 28.26, "close": 28.44, "volume": 270.654, "close_time": 1773309599999, "quote_volume": 7675.51735, "trades": 31, "taker_buy_base": 130.588, "taker_buy_quote": 3706.51326 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 28.48, "high": 28.52, "low": 28.38, "close": 28.48, "volume": 271.777, "close_time": 1773313199999, "quote_volume": 7730.22275, "trades": 24, "taker_buy_base": 35.816, "taker_buy_quote": 1018.97672 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 28.43, "high": 28.5, "low": 28.35, "close": 28.36, "volume": 254.331, "close_time": 1773316799999, "quote_volume": 7235.26972, "trades": 26, "taker_buy_base": 82.016, "taker_buy_quote": 2334.04214 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 28.45, "high": 28.6, "low": 28.42, "close": 28.46, "volume": 139.748, "close_time": 1773320399999, "quote_volume": 3985.97658, "trades": 30, "taker_buy_base": 53.051, "taker_buy_quote": 1512.76366 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 28.51, "high": 28.64, "low": 28.36, "close": 28.45, "volume": 210.269, "close_time": 1773323999999, "quote_volume": 5988.60448, "trades": 29, "taker_buy_base": 132.028, "taker_buy_quote": 3761.41539 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 28.38, "high": 28.43, "low": 28.17, "close": 28.38, "volume": 158.187, "close_time": 1773327599999, "quote_volume": 4470.63965, "trades": 21, "taker_buy_base": 26.417, "taker_buy_quote": 749.57799 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 28.5, "high": 28.66, "low": 28.46, "close": 28.46, "volume": 464.515, "close_time": 1773331199999, "quote_volume": 13259.04758, "trades": 38, "taker_buy_base": 241.367, "taker_buy_quote": 6891.99854 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 28.31, "high": 28.82, "low": 28.31, "close": 28.76, "volume": 351.134, "close_time": 1773334799999, "quote_volume": 10046.72504, "trades": 35, "taker_buy_base": 205.154, "taker_buy_quote": 5857.51788 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 28.76, "high": 28.77, "low": 28.54, "close": 28.77, "volume": 259.546, "close_time": 1773338399999, "quote_volume": 7436.25438, "trades": 18, "taker_buy_base": 102.223, "taker_buy_quote": 2934.40698 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 28.79, "high": 28.95, "low": 28.64, "close": 28.9, "volume": 204.69, "close_time": 1773341999999, "quote_volume": 5895.27709, "trades": 33, "taker_buy_base": 97.512, "taker_buy_quote": 2800.30796 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 28.88, "high": 29.12, "low": 28.83, "close": 29.12, "volume": 321.713, "close_time": 1773345599999, "quote_volume": 9332.75283, "trades": 31, "taker_buy_base": 238.93, "taker_buy_quote": 6938.75834 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 28.89, "high": 28.91, "low": 28.69, "close": 28.71, "volume": 185.957, "close_time": 1773349199999, "quote_volume": 5360.57209, "trades": 18, "taker_buy_base": 127.61, "taker_buy_quote": 3676.54683 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 28.85, "high": 28.89, "low": 28.61, "close": 28.7, "volume": 237.162, "close_time": 1773352799999, "quote_volume": 6818.61203, "trades": 19, "taker_buy_base": 126.507, "taker_buy_quote": 3637.73916 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 28.79, "high": 28.79, "low": 28.64, "close": 28.68, "volume": 503.106, "close_time": 1773356399999, "quote_volume": 14456.9311, "trades": 26, "taker_buy_base": 107.469, "taker_buy_quote": 3085.73345 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 28.71, "high": 28.81, "low": 28.55, "close": 28.55, "volume": 595.844, "close_time": 1773359999999, "quote_volume": 17121.29532, "trades": 41, "taker_buy_base": 415.091, "taker_buy_quote": 11949.58524 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 28.49, "high": 28.8, "low": 28.45, "close": 28.7, "volume": 568.547, "close_time": 1773363599999, "quote_volume": 16301.22653, "trades": 192, "taker_buy_base": 207.638, "taker_buy_quote": 5953.3783 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 28.78, "high": 28.92, "low": 28.74, "close": 28.92, "volume": 190.071, "close_time": 1773367199999, "quote_volume": 5481.28962, "trades": 21, "taker_buy_base": 86.6, "taker_buy_quote": 2499.94385 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 28.94, "high": 29.26, "low": 28.9, "close": 29.13, "volume": 432.498, "close_time": 1773370799999, "quote_volume": 12583.96221, "trades": 39, "taker_buy_base": 223.341, "taker_buy_quote": 6501.12751 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 29.13, "high": 29.13, "low": 28.84, "close": 29.11, "volume": 296.101, "close_time": 1773374399999, "quote_volume": 8583.7839, "trades": 35, "taker_buy_base": 106.541, "taker_buy_quote": 3089.31263 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 29.15, "high": 29.15, "low": 28.96, "close": 29.02, "volume": 119.737, "close_time": 1773377999999, "quote_volume": 3474.78495, "trades": 17, "taker_buy_base": 72.268, "taker_buy_quote": 2097.27729 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 28.9, "high": 29.13, "low": 28.9, "close": 28.97, "volume": 166.308, "close_time": 1773381599999, "quote_volume": 4823.92758, "trades": 33, "taker_buy_base": 110.164, "taker_buy_quote": 3199.74478 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 28.9, "high": 29.01, "low": 28.83, "close": 29.01, "volume": 66.903, "close_time": 1773385199999, "quote_volume": 1933.83333, "trades": 15, "taker_buy_base": 34.292, "taker_buy_quote": 992.29942 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 29.01, "high": 29.12, "low": 28.82, "close": 29.12, "volume": 405.341, "close_time": 1773388799999, "quote_volume": 11748.65084, "trades": 48, "taker_buy_base": 222.468, "taker_buy_quote": 6450.6883 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 29.07, "high": 29.07, "low": 28.76, "close": 28.89, "volume": 527.338, "close_time": 1773392399999, "quote_volume": 15254.91943, "trades": 52, "taker_buy_base": 153.373, "taker_buy_quote": 4439.95518 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 29.0, "high": 29.18, "low": 29.0, "close": 29.18, "volume": 118.715, "close_time": 1773395999999, "quote_volume": 3450.3364, "trades": 10, "taker_buy_base": 96.018, "taker_buy_quote": 2790.39505 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 29.2, "high": 29.2, "low": 28.96, "close": 29.02, "volume": 3270.07, "close_time": 1773399599999, "quote_volume": 94854.63208, "trades": 129, "taker_buy_base": 2688.691, "taker_buy_quote": 77991.01209 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 29.09, "high": 29.42, "low": 29.01, "close": 29.4, "volume": 1407.53, "close_time": 1773403199999, "quote_volume": 41159.78111, "trades": 278, "taker_buy_base": 1162.292, "taker_buy_quote": 34019.4764 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 29.5, "high": 29.67, "low": 29.33, "close": 29.56, "volume": 743.523, "close_time": 1773406799999, "quote_volume": 21918.51034, "trades": 72, "taker_buy_base": 273.967, "taker_buy_quote": 8077.21153 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 29.46, "high": 29.69, "low": 29.37, "close": 29.61, "volume": 565.497, "close_time": 1773410399999, "quote_volume": 16680.00963, "trades": 57, "taker_buy_base": 391.166, "taker_buy_quote": 11540.58774 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 29.53, "high": 29.55, "low": 29.13, "close": 29.21, "volume": 745.297, "close_time": 1773413999999, "quote_volume": 21833.32593, "trades": 76, "taker_buy_base": 230.606, "taker_buy_quote": 6770.86357 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 29.25, "high": 29.36, "low": 28.91, "close": 29.06, "volume": 679.279, "close_time": 1773417599999, "quote_volume": 19754.40065, "trades": 64, "taker_buy_base": 316.954, "taker_buy_quote": 9224.70947 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 28.91, "high": 29.35, "low": 28.79, "close": 29.17, "volume": 2534.298, "close_time": 1773421199999, "quote_volume": 73677.12586, "trades": 258, "taker_buy_base": 1318.462, "taker_buy_quote": 38459.16414 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 29.15, "high": 29.31, "low": 28.89, "close": 28.95, "volume": 707.394, "close_time": 1773424799999, "quote_volume": 20650.05913, "trades": 123, "taker_buy_base": 341.471, "taker_buy_quote": 9953.00536 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 29.06, "high": 29.07, "low": 28.84, "close": 28.85, "volume": 209.654, "close_time": 1773428399999, "quote_volume": 6072.18369, "trades": 31, "taker_buy_base": 68.769, "taker_buy_quote": 1994.69791 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 28.82, "high": 28.82, "low": 28.62, "close": 28.73, "volume": 201.809, "close_time": 1773431999999, "quote_volume": 5794.76967, "trades": 31, "taker_buy_base": 124.958, "taker_buy_quote": 3588.71783 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 28.78, "high": 28.86, "low": 28.72, "close": 28.81, "volume": 80.61, "close_time": 1773435599999, "quote_volume": 2322.95657, "trades": 16, "taker_buy_base": 24.847, "taker_buy_quote": 715.2344 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 28.91, "high": 28.98, "low": 28.58, "close": 28.58, "volume": 245.952, "close_time": 1773439199999, "quote_volume": 7101.46876, "trades": 29, "taker_buy_base": 84.373, "taker_buy_quote": 2434.4848 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 28.62, "high": 28.62, "low": 28.15, "close": 28.28, "volume": 586.505, "close_time": 1773442799999, "quote_volume": 16602.82172, "trades": 88, "taker_buy_base": 330.178, "taker_buy_quote": 9346.4705 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 28.28, "high": 28.61, "low": 28.25, "close": 28.44, "volume": 512.186, "close_time": 1773446399999, "quote_volume": 14555.44767, "trades": 61, "taker_buy_base": 331.541, "taker_buy_quote": 9435.08345 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 28.38, "high": 28.39, "low": 28.15, "close": 28.15, "volume": 379.393, "close_time": 1773449999999, "quote_volume": 10722.01556, "trades": 47, "taker_buy_base": 100.599, "taker_buy_quote": 2849.79138 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 28.24, "high": 28.33, "low": 28.1, "close": 28.3, "volume": 382.067, "close_time": 1773453599999, "quote_volume": 10780.89356, "trades": 41, "taker_buy_base": 213.824, "taker_buy_quote": 6033.94993 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 28.28, "high": 28.65, "low": 28.28, "close": 28.48, "volume": 217.903, "close_time": 1773457199999, "quote_volume": 6214.60503, "trades": 43, "taker_buy_base": 128.277, "taker_buy_quote": 3653.44984 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 28.54, "high": 28.54, "low": 28.4, "close": 28.4, "volume": 29.174, "close_time": 1773460799999, "quote_volume": 831.79958, "trades": 5, "taker_buy_base": 25.096, "taker_buy_quote": 715.98438 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 28.54, "high": 28.54, "low": 28.42, "close": 28.42, "volume": 84.205, "close_time": 1773464399999, "quote_volume": 2399.1456, "trades": 6, "taker_buy_base": 0.036, "taker_buy_quote": 1.02672 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 28.31, "high": 28.31, "low": 28.25, "close": 28.26, "volume": 83.507, "close_time": 1773467999999, "quote_volume": 2362.30439, "trades": 16, "taker_buy_base": 81.199, "taker_buy_quote": 2296.96491 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 28.19, "high": 28.19, "low": 27.74, "close": 27.96, "volume": 359.881, "close_time": 1773471599999, "quote_volume": 10048.6225, "trades": 42, "taker_buy_base": 167.618, "taker_buy_quote": 4679.00238 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 27.87, "high": 27.91, "low": 27.82, "close": 27.82, "volume": 32.476, "close_time": 1773475199999, "quote_volume": 905.77339, "trades": 14, "taker_buy_base": 21.566, "taker_buy_quote": 601.59541 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 27.74, "high": 28.78, "low": 27.63, "close": 28.31, "volume": 1866.882, "close_time": 1773478799999, "quote_volume": 52659.87067, "trades": 211, "taker_buy_base": 1351.363, "taker_buy_quote": 38095.35986 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 28.32, "high": 28.37, "low": 28.22, "close": 28.22, "volume": 214.059, "close_time": 1773482399999, "quote_volume": 6058.23281, "trades": 48, "taker_buy_base": 149.935, "taker_buy_quote": 4244.41345 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 28.26, "high": 28.26, "low": 28.14, "close": 28.22, "volume": 45.743, "close_time": 1773485999999, "quote_volume": 1289.00417, "trades": 8, "taker_buy_base": 45.743, "taker_buy_quote": 1289.00417 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 28.29, "high": 28.36, "low": 28.22, "close": 28.28, "volume": 36.49, "close_time": 1773489599999, "quote_volume": 1032.47711, "trades": 11, "taker_buy_base": 24.55, "taker_buy_quote": 695.4345 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 28.38, "high": 28.38, "low": 28.19, "close": 28.31, "volume": 48.82, "close_time": 1773493199999, "quote_volume": 1381.79609, "trades": 12, "taker_buy_base": 44.627, "taker_buy_quote": 1263.3732 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 28.31, "high": 28.39, "low": 28.31, "close": 28.39, "volume": 7.143, "close_time": 1773496799999, "quote_volume": 202.68215, "trades": 4, "taker_buy_base": 7.143, "taker_buy_quote": 202.68215 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 28.36, "high": 28.56, "low": 28.24, "close": 28.54, "volume": 429.328, "close_time": 1773500399999, "quote_volume": 12201.35207, "trades": 46, "taker_buy_base": 318.227, "taker_buy_quote": 9054.09946 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 28.44, "high": 28.57, "low": 28.37, "close": 28.37, "volume": 213.648, "close_time": 1773503999999, "quote_volume": 6094.3097, "trades": 22, "taker_buy_base": 169.729, "taker_buy_quote": 4841.32367 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 28.44, "high": 28.53, "low": 28.39, "close": 28.47, "volume": 30.799, "close_time": 1773507599999, "quote_volume": 876.09452, "trades": 5, "taker_buy_base": 20.197, "taker_buy_quote": 575.06859 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 28.4, "high": 28.41, "low": 28.33, "close": 28.41, "volume": 45.468, "close_time": 1773511199999, "quote_volume": 1291.19919, "trades": 9, "taker_buy_base": 1.579, "taker_buy_quote": 44.7928 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 28.38, "high": 28.4, "low": 28.33, "close": 28.4, "volume": 4.831, "close_time": 1773514799999, "quote_volume": 137.11798, "trades": 4, "taker_buy_base": 0.932, "taker_buy_quote": 26.4688 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 28.32, "high": 28.39, "low": 28.32, "close": 28.39, "volume": 9.013, "close_time": 1773518399999, "quote_volume": 255.63463, "trades": 3, "taker_buy_base": 7.268, "taker_buy_quote": 206.21623 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 28.32, "high": 28.32, "low": 28.32, "close": 28.32, "volume": 23.186, "close_time": 1773521999999, "quote_volume": 656.62752, "trades": 2, "taker_buy_base": 2.0, "taker_buy_quote": 56.64 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 28.26, "high": 28.31, "low": 28.2, "close": 28.28, "volume": 70.425, "close_time": 1773525599999, "quote_volume": 1989.0435, "trades": 12, "taker_buy_base": 62.189, "taker_buy_quote": 1756.47145 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 28.34, "high": 28.44, "low": 28.34, "close": 28.42, "volume": 19.612, "close_time": 1773529199999, "quote_volume": 556.26007, "trades": 9, "taker_buy_base": 19.612, "taker_buy_quote": 556.26007 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 28.51, "high": 28.51, "low": 28.39, "close": 28.41, "volume": 120.917, "close_time": 1773532799999, "quote_volume": 3441.29033, "trades": 11, "taker_buy_base": 31.777, "taker_buy_quote": 905.74866 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 28.37, "high": 28.37, "low": 28.27, "close": 28.27, "volume": 0.559, "close_time": 1773536399999, "quote_volume": 15.80983, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 28.32, "high": 28.46, "low": 28.32, "close": 28.46, "volume": 60.112, "close_time": 1773539999999, "quote_volume": 1706.09346, "trades": 6, "taker_buy_base": 26.583, "taker_buy_quote": 756.55218 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 28.57, "high": 28.7, "low": 28.57, "close": 28.6, "volume": 56.269, "close_time": 1773543599999, "quote_volume": 1610.41403, "trades": 8, "taker_buy_base": 12.413, "taker_buy_quote": 354.82446 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 28.68, "high": 28.68, "low": 28.6, "close": 28.6, "volume": 171.443, "close_time": 1773547199999, "quote_volume": 4912.84823, "trades": 10, "taker_buy_base": 54.804, "taker_buy_quote": 1568.84764 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 28.6, "high": 28.6, "low": 28.35, "close": 28.45, "volume": 151.01, "close_time": 1773550799999, "quote_volume": 4298.0441, "trades": 9, "taker_buy_base": 87.595, "taker_buy_quote": 2498.6347 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 28.68, "high": 28.73, "low": 28.63, "close": 28.71, "volume": 302.642, "close_time": 1773554399999, "quote_volume": 8682.71985, "trades": 16, "taker_buy_base": 63.161, "taker_buy_quote": 1811.73385 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 28.64, "high": 28.8, "low": 28.58, "close": 28.74, "volume": 50.49, "close_time": 1773557999999, "quote_volume": 1451.42721, "trades": 12, "taker_buy_base": 37.161, "taker_buy_quote": 1069.07592 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 28.76, "high": 28.9, "low": 28.71, "close": 28.75, "volume": 666.754, "close_time": 1773561599999, "quote_volume": 19183.3047, "trades": 41, "taker_buy_base": 394.784, "taker_buy_quote": 11351.84493 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 28.77, "high": 28.99, "low": 28.77, "close": 28.84, "volume": 207.643, "close_time": 1773565199999, "quote_volume": 6000.50933, "trades": 16, "taker_buy_base": 65.223, "taker_buy_quote": 1888.56829 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 28.94, "high": 29.06, "low": 28.71, "close": 28.76, "volume": 229.525, "close_time": 1773568799999, "quote_volume": 6636.1125, "trades": 21, "taker_buy_base": 109.237, "taker_buy_quote": 3159.58494 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 28.78, "high": 28.78, "low": 28.6, "close": 28.6, "volume": 117.606, "close_time": 1773572399999, "quote_volume": 3374.24762, "trades": 8, "taker_buy_base": 69.771, "taker_buy_quote": 2001.01308 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 28.68, "high": 28.7, "low": 28.62, "close": 28.62, "volume": 187.39, "close_time": 1773575999999, "quote_volume": 5374.41718, "trades": 11, "taker_buy_base": 14.111, "taker_buy_quote": 404.56237 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 28.56, "high": 28.81, "low": 28.52, "close": 28.52, "volume": 281.594, "close_time": 1773579599999, "quote_volume": 8070.24901, "trades": 27, "taker_buy_base": 183.193, "taker_buy_quote": 5248.97227 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 28.63, "high": 28.63, "low": 28.3, "close": 28.44, "volume": 414.505, "close_time": 1773583199999, "quote_volume": 11777.01517, "trades": 62, "taker_buy_base": 121.071, "taker_buy_quote": 3440.4463 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 28.4, "high": 28.42, "low": 28.4, "close": 28.42, "volume": 19.283, "close_time": 1773586799999, "quote_volume": 548.01184, "trades": 4, "taker_buy_base": 15.194, "taker_buy_quote": 431.80424 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 28.44, "high": 28.44, "low": 28.28, "close": 28.34, "volume": 131.399, "close_time": 1773590399999, "quote_volume": 3728.26009, "trades": 15, "taker_buy_base": 12.43, "taker_buy_quote": 353.2606 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 28.25, "high": 28.25, "low": 28.23, "close": 28.23, "volume": 42.09, "close_time": 1773593999999, "quote_volume": 1189.04146, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 28.31, "high": 28.35, "low": 28.31, "close": 28.35, "volume": 1.66, "close_time": 1773597599999, "quote_volume": 46.99664, "trades": 2, "taker_buy_base": 0.051, "taker_buy_quote": 1.44585 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 28.34, "high": 28.38, "low": 28.34, "close": 28.38, "volume": 181.439, "close_time": 1773601199999, "quote_volume": 5146.74048, "trades": 16, "taker_buy_base": 181.439, "taker_buy_quote": 5146.74048 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 28.26, "high": 28.49, "low": 28.26, "close": 28.49, "volume": 208.18, "close_time": 1773604799999, "quote_volume": 5907.25582, "trades": 21, "taker_buy_base": 72.232, "taker_buy_quote": 2052.56589 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 28.58, "high": 28.6, "low": 28.4, "close": 28.6, "volume": 92.986, "close_time": 1773608399999, "quote_volume": 2649.69963, "trades": 16, "taker_buy_base": 15.81, "taker_buy_quote": 450.62868 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 28.57, "high": 28.59, "low": 28.52, "close": 28.59, "volume": 56.978, "close_time": 1773611999999, "quote_volume": 1628.08632, "trades": 5, "taker_buy_base": 12.4, "taker_buy_quote": 354.516 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 28.64, "high": 28.67, "low": 28.4, "close": 28.58, "volume": 699.166, "close_time": 1773615599999, "quote_volume": 19976.41059, "trades": 48, "taker_buy_base": 321.787, "taker_buy_quote": 9211.31277 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 28.57, "high": 28.64, "low": 28.31, "close": 28.45, "volume": 98.447, "close_time": 1773619199999, "quote_volume": 2799.65203, "trades": 21, "taker_buy_base": 62.448, "taker_buy_quote": 1777.09145 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 28.57, "high": 28.6, "low": 27.46, "close": 28.21, "volume": 2387.972, "close_time": 1773622799999, "quote_volume": 66701.53333, "trades": 394, "taker_buy_base": 1116.899, "taker_buy_quote": 31173.92325 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 28.19, "high": 28.19, "low": 28.15, "close": 28.15, "volume": 133.134, "close_time": 1773626399999, "quote_volume": 3750.3832, "trades": 12, "taker_buy_base": 133.134, "taker_buy_quote": 3750.3832 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 28.31, "high": 28.31, "low": 28.31, "close": 28.31, "volume": 2.21, "close_time": 1773629999999, "quote_volume": 62.5651, "trades": 1, "taker_buy_base": 2.21, "taker_buy_quote": 62.5651 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 28.38, "high": 28.71, "low": 28.36, "close": 28.6, "volume": 147.267, "close_time": 1773633599999, "quote_volume": 4221.33858, "trades": 21, "taker_buy_base": 39.889, "taker_buy_quote": 1139.91138 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 28.62, "high": 29.14, "low": 28.62, "close": 29.1, "volume": 1327.335, "close_time": 1773637199999, "quote_volume": 38564.19545, "trades": 86, "taker_buy_base": 1165.8, "taker_buy_quote": 33891.61472 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 29.06, "high": 29.07, "low": 28.83, "close": 29.0, "volume": 229.356, "close_time": 1773640799999, "quote_volume": 6648.07966, "trades": 20, "taker_buy_base": 102.075, "taker_buy_quote": 2965.11276 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 28.92, "high": 29.05, "low": 28.82, "close": 29.05, "volume": 445.4, "close_time": 1773644399999, "quote_volume": 12875.84882, "trades": 50, "taker_buy_base": 217.436, "taker_buy_quote": 6285.45173 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 29.1, "high": 29.35, "low": 29.1, "close": 29.25, "volume": 660.854, "close_time": 1773647999999, "quote_volume": 19328.17617, "trades": 52, "taker_buy_base": 281.329, "taker_buy_quote": 8229.22282 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 29.29, "high": 29.41, "low": 28.96, "close": 29.09, "volume": 806.885, "close_time": 1773651599999, "quote_volume": 23556.11677, "trades": 81, "taker_buy_base": 415.323, "taker_buy_quote": 12153.24727 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 29.29, "high": 29.29, "low": 29.19, "close": 29.19, "volume": 2.603, "close_time": 1773655199999, "quote_volume": 76.08139, "trades": 4, "taker_buy_base": 0.17, "taker_buy_quote": 4.9793 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 29.22, "high": 29.22, "low": 29.13, "close": 29.15, "volume": 161.073, "close_time": 1773658799999, "quote_volume": 4701.54793, "trades": 86, "taker_buy_base": 49.178, "taker_buy_quote": 1434.44863 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 29.2, "high": 29.2, "low": 29.04, "close": 29.09, "volume": 50.176, "close_time": 1773662399999, "quote_volume": 1459.64859, "trades": 33, "taker_buy_base": 46.049, "taker_buy_quote": 1339.58121 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 29.17, "high": 29.17, "low": 28.97, "close": 28.98, "volume": 188.956, "close_time": 1773665999999, "quote_volume": 5481.54048, "trades": 47, "taker_buy_base": 95.919, "taker_buy_quote": 2783.23248 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 28.9, "high": 29.2, "low": 28.89, "close": 29.0, "volume": 153.107, "close_time": 1773669599999, "quote_volume": 4439.51013, "trades": 16, "taker_buy_base": 104.93, "taker_buy_quote": 3044.49843 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 29.01, "high": 29.01, "low": 28.26, "close": 28.57, "volume": 1745.342, "close_time": 1773673199999, "quote_volume": 49780.73582, "trades": 226, "taker_buy_base": 715.409, "taker_buy_quote": 20407.25422 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 28.67, "high": 28.75, "low": 28.48, "close": 28.54, "volume": 427.075, "close_time": 1773676799999, "quote_volume": 12248.02909, "trades": 56, "taker_buy_base": 289.844, "taker_buy_quote": 8314.39672 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 28.66, "high": 29.07, "low": 28.59, "close": 29.02, "volume": 899.502, "close_time": 1773680399999, "quote_volume": 25946.39302, "trades": 56, "taker_buy_base": 500.99, "taker_buy_quote": 14438.53968 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 29.05, "high": 29.28, "low": 29.02, "close": 29.13, "volume": 172.831, "close_time": 1773683999999, "quote_volume": 5042.12174, "trades": 23, "taker_buy_base": 2.814, "taker_buy_quote": 82.20937 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 29.15, "high": 29.31, "low": 29.08, "close": 29.08, "volume": 498.172, "close_time": 1773687599999, "quote_volume": 14545.42286, "trades": 32, "taker_buy_base": 170.009, "taker_buy_quote": 4969.36462 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 29.08, "high": 29.25, "low": 29.01, "close": 29.19, "volume": 519.744, "close_time": 1773691199999, "quote_volume": 15132.58797, "trades": 45, "taker_buy_base": 468.951, "taker_buy_quote": 13648.8539 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 29.16, "high": 29.29, "low": 29.12, "close": 29.29, "volume": 86.887, "close_time": 1773694799999, "quote_volume": 2535.32134, "trades": 8, "taker_buy_base": 32.835, "taker_buy_quote": 958.57604 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 29.29, "high": 29.61, "low": 29.27, "close": 29.48, "volume": 205.965, "close_time": 1773698399999, "quote_volume": 6057.89731, "trades": 38, "taker_buy_base": 160.416, "taker_buy_quote": 4714.14603 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 29.61, "high": 29.61, "low": 29.49, "close": 29.51, "volume": 222.615, "close_time": 1773701999999, "quote_volume": 6575.23541, "trades": 15, "taker_buy_base": 84.987, "taker_buy_quote": 2508.85329 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 29.47, "high": 29.59, "low": 29.33, "close": 29.59, "volume": 713.31, "close_time": 1773705599999, "quote_volume": 21013.92711, "trades": 46, "taker_buy_base": 293.361, "taker_buy_quote": 8637.7011 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 29.38, "high": 29.51, "low": 29.26, "close": 29.46, "volume": 237.48, "close_time": 1773709199999, "quote_volume": 6977.26054, "trades": 50, "taker_buy_base": 140.094, "taker_buy_quote": 4117.89836 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 29.59, "high": 29.71, "low": 29.46, "close": 29.68, "volume": 369.096, "close_time": 1773712799999, "quote_volume": 10918.83075, "trades": 107, "taker_buy_base": 186.275, "taker_buy_quote": 5514.47468 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 29.69, "high": 30.4, "low": 29.5, "close": 30.32, "volume": 1026.933, "close_time": 1773716399999, "quote_volume": 30839.82291, "trades": 212, "taker_buy_base": 535.429, "taker_buy_quote": 16069.04923 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 30.35, "high": 30.5, "low": 29.12, "close": 29.36, "volume": 2545.903, "close_time": 1773719999999, "quote_volume": 75796.55653, "trades": 282, "taker_buy_base": 968.646, "taker_buy_quote": 28978.19277 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 29.42, "high": 29.42, "low": 28.81, "close": 28.87, "volume": 638.83, "close_time": 1773723599999, "quote_volume": 18564.4721, "trades": 43, "taker_buy_base": 411.867, "taker_buy_quote": 11990.09291 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 28.94, "high": 28.99, "low": 28.77, "close": 28.92, "volume": 327.117, "close_time": 1773727199999, "quote_volume": 9446.62599, "trades": 36, "taker_buy_base": 124.784, "taker_buy_quote": 3605.3173 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 28.82, "high": 29.16, "low": 28.82, "close": 28.83, "volume": 398.689, "close_time": 1773730799999, "quote_volume": 11554.88301, "trades": 33, "taker_buy_base": 252.727, "taker_buy_quote": 7323.33027 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 28.87, "high": 28.99, "low": 28.86, "close": 28.86, "volume": 199.117, "close_time": 1773734399999, "quote_volume": 5757.25092, "trades": 12, "taker_buy_base": 80.342, "taker_buy_quote": 2321.52335 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 28.77, "high": 28.9, "low": 28.61, "close": 28.61, "volume": 242.725, "close_time": 1773737999999, "quote_volume": 6974.40955, "trades": 24, "taker_buy_base": 69.608, "taker_buy_quote": 2000.3708 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 28.61, "high": 28.68, "low": 28.44, "close": 28.6, "volume": 288.44, "close_time": 1773741599999, "quote_volume": 8243.03569, "trades": 41, "taker_buy_base": 125.92, "taker_buy_quote": 3595.00024 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 28.5, "high": 28.81, "low": 28.46, "close": 28.77, "volume": 316.787, "close_time": 1773745199999, "quote_volume": 9087.37549, "trades": 40, "taker_buy_base": 218.7, "taker_buy_quote": 6280.08467 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 28.79, "high": 28.93, "low": 28.79, "close": 28.92, "volume": 59.395, "close_time": 1773748799999, "quote_volume": 1713.9944, "trades": 6, "taker_buy_base": 8.111, "taker_buy_quote": 234.45406 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 28.69, "high": 28.69, "low": 28.34, "close": 28.38, "volume": 231.428, "close_time": 1773752399999, "quote_volume": 6594.90488, "trades": 35, "taker_buy_base": 147.367, "taker_buy_quote": 4202.80951 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 28.4, "high": 28.75, "low": 28.4, "close": 28.54, "volume": 506.156, "close_time": 1773755999999, "quote_volume": 14436.33113, "trades": 54, "taker_buy_base": 213.995, "taker_buy_quote": 6103.37804 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 28.45, "high": 28.64, "low": 28.45, "close": 28.54, "volume": 206.186, "close_time": 1773759599999, "quote_volume": 5888.26893, "trades": 45, "taker_buy_base": 134.619, "taker_buy_quote": 3846.71634 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 28.62, "high": 28.64, "low": 28.52, "close": 28.58, "volume": 135.889, "close_time": 1773763199999, "quote_volume": 3877.72093, "trades": 10, "taker_buy_base": 52.87, "taker_buy_quote": 1509.96539 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 28.56, "high": 28.56, "low": 27.76, "close": 28.05, "volume": 2992.439, "close_time": 1773766799999, "quote_volume": 83964.94633, "trades": 482, "taker_buy_base": 1506.535, "taker_buy_quote": 42309.95971 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 28.06, "high": 28.19, "low": 28.03, "close": 28.19, "volume": 138.371, "close_time": 1773770399999, "quote_volume": 3890.25919, "trades": 21, "taker_buy_base": 88.589, "taker_buy_quote": 2493.40899 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 28.18, "high": 28.22, "low": 27.98, "close": 28.13, "volume": 244.581, "close_time": 1773773999999, "quote_volume": 6864.30388, "trades": 53, "taker_buy_base": 76.46, "taker_buy_quote": 2144.4953 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 28.12, "high": 28.12, "low": 27.91, "close": 27.91, "volume": 136.67, "close_time": 1773777599999, "quote_volume": 3831.34222, "trades": 19, "taker_buy_base": 67.194, "taker_buy_quote": 1886.10048 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 27.95, "high": 28.02, "low": 27.88, "close": 28.01, "volume": 288.306, "close_time": 1773781199999, "quote_volume": 8064.35981, "trades": 23, "taker_buy_base": 166.05, "taker_buy_quote": 4648.08195 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 27.94, "high": 28.12, "low": 27.94, "close": 28.12, "volume": 276.31, "close_time": 1773784799999, "quote_volume": 7744.52925, "trades": 27, "taker_buy_base": 126.913, "taker_buy_quote": 3560.58423 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 28.08, "high": 28.09, "low": 27.86, "close": 27.93, "volume": 228.684, "close_time": 1773788399999, "quote_volume": 6399.96754, "trades": 30, "taker_buy_base": 77.474, "taker_buy_quote": 2175.16575 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 28.01, "high": 28.28, "low": 27.91, "close": 27.95, "volume": 243.157, "close_time": 1773791999999, "quote_volume": 6829.00279, "trades": 82, "taker_buy_base": 182.313, "taker_buy_quote": 5124.15196 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 27.94, "high": 28.05, "low": 27.66, "close": 28.05, "volume": 330.523, "close_time": 1773795599999, "quote_volume": 9170.0553, "trades": 78, "taker_buy_base": 68.152, "taker_buy_quote": 1890.66957 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 28.12, "high": 28.31, "low": 28.12, "close": 28.28, "volume": 157.67, "close_time": 1773799199999, "quote_volume": 4449.8109, "trades": 23, "taker_buy_base": 79.212, "taker_buy_quote": 2233.72282 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 28.31, "high": 28.35, "low": 28.22, "close": 28.27, "volume": 93.593, "close_time": 1773802799999, "quote_volume": 2650.41234, "trades": 42, "taker_buy_base": 29.41, "taker_buy_quote": 832.28736 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 28.27, "high": 29.0, "low": 28.27, "close": 28.7, "volume": 717.325, "close_time": 1773806399999, "quote_volume": 20555.17483, "trades": 188, "taker_buy_base": 416.431, "taker_buy_quote": 11927.80702 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 28.69, "high": 28.76, "low": 28.42, "close": 28.43, "volume": 198.529, "close_time": 1773809999999, "quote_volume": 5672.31518, "trades": 28, "taker_buy_base": 73.519, "taker_buy_quote": 2109.07503 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 28.44, "high": 28.57, "low": 28.42, "close": 28.42, "volume": 78.829, "close_time": 1773813599999, "quote_volume": 2241.39226, "trades": 6, "taker_buy_base": 30.887, "taker_buy_quote": 877.84036 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 28.41, "high": 28.41, "low": 28.32, "close": 28.39, "volume": 95.74, "close_time": 1773817199999, "quote_volume": 2715.57291, "trades": 12, "taker_buy_base": 37.909, "taker_buy_quote": 1076.89095 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 28.22, "high": 28.22, "low": 28.0, "close": 28.02, "volume": 324.649, "close_time": 1773820799999, "quote_volume": 9129.6137, "trades": 40, "taker_buy_base": 85.601, "taker_buy_quote": 2409.64847 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 28.13, "high": 28.34, "low": 28.13, "close": 28.32, "volume": 321.734, "close_time": 1773824399999, "quote_volume": 9103.05492, "trades": 33, "taker_buy_base": 227.222, "taker_buy_quote": 6430.48568 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 28.14, "high": 28.24, "low": 28.12, "close": 28.24, "volume": 86.724, "close_time": 1773827999999, "quote_volume": 2444.13048, "trades": 13, "taker_buy_base": 19.73, "taker_buy_quote": 556.0182 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 28.12, "high": 28.13, "low": 28.0, "close": 28.05, "volume": 18.084, "close_time": 1773831599999, "quote_volume": 507.62938, "trades": 9, "taker_buy_base": 7.51, "taker_buy_quote": 210.9634 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 28.01, "high": 28.06, "low": 26.8, "close": 26.91, "volume": 4030.774, "close_time": 1773835199999, "quote_volume": 110064.33347, "trades": 407, "taker_buy_base": 859.361, "taker_buy_quote": 23444.95904 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 26.79, "high": 28.59, "low": 26.6, "close": 28.53, "volume": 7587.981, "close_time": 1773838799999, "quote_volume": 212781.28916, "trades": 852, "taker_buy_base": 4410.106, "taker_buy_quote": 123344.71437 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 28.49, "high": 29.3, "low": 27.41, "close": 27.43, "volume": 5898.93, "close_time": 1773842399999, "quote_volume": 166671.16497, "trades": 790, "taker_buy_base": 2497.429, "taker_buy_quote": 70580.62695 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 27.52, "high": 27.52, "low": 26.7, "close": 26.74, "volume": 791.176, "close_time": 1773845999999, "quote_volume": 21441.15995, "trades": 80, "taker_buy_base": 312.44, "taker_buy_quote": 8485.3731 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 26.74, "high": 27.16, "low": 26.47, "close": 27.0, "volume": 1394.169, "close_time": 1773849599999, "quote_volume": 37400.72022, "trades": 276, "taker_buy_base": 755.214, "taker_buy_quote": 20250.16065 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 26.99, "high": 26.99, "low": 26.55, "close": 26.72, "volume": 1066.161, "close_time": 1773853199999, "quote_volume": 28492.01101, "trades": 113, "taker_buy_base": 421.422, "taker_buy_quote": 11241.38992 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 26.64, "high": 26.74, "low": 26.32, "close": 26.7, "volume": 843.707, "close_time": 1773856799999, "quote_volume": 22376.75036, "trades": 89, "taker_buy_base": 380.89, "taker_buy_quote": 10113.75528 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 26.85, "high": 26.91, "low": 26.6, "close": 26.7, "volume": 207.374, "close_time": 1773860399999, "quote_volume": 5549.32914, "trades": 32, "taker_buy_base": 129.134, "taker_buy_quote": 3457.71146 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 26.77, "high": 26.85, "low": 26.47, "close": 26.59, "volume": 236.052, "close_time": 1773863999999, "quote_volume": 6294.66396, "trades": 19, "taker_buy_base": 127.045, "taker_buy_quote": 3395.72245 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 26.59, "high": 26.81, "low": 26.46, "close": 26.81, "volume": 272.905, "close_time": 1773867599999, "quote_volume": 7248.44446, "trades": 21, "taker_buy_base": 112.703, "taker_buy_quote": 2989.01403 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 26.8, "high": 26.94, "low": 26.8, "close": 26.91, "volume": 62.609, "close_time": 1773871199999, "quote_volume": 1682.16389, "trades": 11, "taker_buy_base": 55.957, "taker_buy_quote": 1503.49831 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 26.77, "high": 26.77, "low": 26.66, "close": 26.7, "volume": 113.295, "close_time": 1773874799999, "quote_volume": 3026.64753, "trades": 10, "taker_buy_base": 47.776, "taker_buy_quote": 1278.88225 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 26.71, "high": 26.79, "low": 26.59, "close": 26.75, "volume": 221.249, "close_time": 1773878399999, "quote_volume": 5912.68073, "trades": 25, "taker_buy_base": 66.2, "taker_buy_quote": 1769.22433 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 26.59, "high": 26.67, "low": 26.55, "close": 26.56, "volume": 346.003, "close_time": 1773881999999, "quote_volume": 9206.11875, "trades": 15, "taker_buy_base": 141.401, "taker_buy_quote": 3766.45263 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 26.59, "high": 26.61, "low": 26.57, "close": 26.61, "volume": 40.452, "close_time": 1773885599999, "quote_volume": 1075.30777, "trades": 4, "taker_buy_base": 32.415, "taker_buy_quote": 861.5785 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 26.67, "high": 26.79, "low": 26.67, "close": 26.72, "volume": 246.109, "close_time": 1773889199999, "quote_volume": 6588.05381, "trades": 16, "taker_buy_base": 149.207, "taker_buy_quote": 3993.47615 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 26.78, "high": 27.07, "low": 26.78, "close": 26.82, "volume": 342.125, "close_time": 1773892799999, "quote_volume": 9222.76338, "trades": 24, "taker_buy_base": 198.667, "taker_buy_quote": 5368.95952 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 26.76, "high": 27.42, "low": 26.76, "close": 27.31, "volume": 897.677, "close_time": 1773896399999, "quote_volume": 24347.59146, "trades": 92, "taker_buy_base": 487.196, "taker_buy_quote": 13163.07008 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 27.33, "high": 27.33, "low": 26.84, "close": 26.96, "volume": 619.807, "close_time": 1773899999999, "quote_volume": 16747.76378, "trades": 53, "taker_buy_base": 404.35, "taker_buy_quote": 10924.45631 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 26.94, "high": 27.05, "low": 26.6, "close": 26.8, "volume": 1869.502, "close_time": 1773903599999, "quote_volume": 50058.60815, "trades": 118, "taker_buy_base": 592.11, "taker_buy_quote": 15885.67227 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 26.73, "high": 26.76, "low": 26.6, "close": 26.63, "volume": 464.96, "close_time": 1773907199999, "quote_volume": 12412.7933, "trades": 39, "taker_buy_base": 274.118, "taker_buy_quote": 7314.83539 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 26.55, "high": 26.73, "low": 26.5, "close": 26.64, "volume": 215.19, "close_time": 1773910799999, "quote_volume": 5718.88841, "trades": 17, "taker_buy_base": 60.152, "taker_buy_quote": 1599.19577 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 26.69, "high": 26.91, "low": 26.68, "close": 26.84, "volume": 90.615, "close_time": 1773914399999, "quote_volume": 2425.93819, "trades": 13, "taker_buy_base": 85.372, "taker_buy_quote": 2285.93015 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 26.71, "high": 26.71, "low": 26.45, "close": 26.53, "volume": 532.844, "close_time": 1773917999999, "quote_volume": 14164.21279, "trades": 38, "taker_buy_base": 109.238, "taker_buy_quote": 2892.27777 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 26.53, "high": 26.59, "low": 26.46, "close": 26.59, "volume": 217.445, "close_time": 1773921599999, "quote_volume": 5765.73468, "trades": 32, "taker_buy_base": 78.528, "taker_buy_quote": 2081.83257 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 26.51, "high": 28.46, "low": 26.1, "close": 26.93, "volume": 7537.373, "close_time": 1773925199999, "quote_volume": 206068.95594, "trades": 1107, "taker_buy_base": 3711.095, "taker_buy_quote": 101282.25696 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 26.97, "high": 27.7, "low": 26.63, "close": 26.99, "volume": 3450.831, "close_time": 1773928799999, "quote_volume": 93964.51943, "trades": 513, "taker_buy_base": 1751.348, "taker_buy_quote": 47662.65052 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 27.17, "high": 27.65, "low": 27.17, "close": 27.41, "volume": 546.087, "close_time": 1773932399999, "quote_volume": 15017.36313, "trades": 100, "taker_buy_base": 375.579, "taker_buy_quote": 10319.90553 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 27.38, "high": 27.38, "low": 26.83, "close": 27.12, "volume": 745.347, "close_time": 1773935999999, "quote_volume": 20135.47901, "trades": 153, "taker_buy_base": 346.975, "taker_buy_quote": 9369.95411 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 27.07, "high": 27.1, "low": 26.71, "close": 26.88, "volume": 1127.515, "close_time": 1773939599999, "quote_volume": 30281.57536, "trades": 197, "taker_buy_base": 337.954, "taker_buy_quote": 9081.69746 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 26.92, "high": 27.37, "low": 26.86, "close": 27.34, "volume": 791.003, "close_time": 1773943199999, "quote_volume": 21475.9957, "trades": 129, "taker_buy_base": 523.909, "taker_buy_quote": 14219.75072 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 27.32, "high": 27.51, "low": 27.32, "close": 27.46, "volume": 8586.913, "close_time": 1773946799999, "quote_volume": 235909.89375, "trades": 2123, "taker_buy_base": 1192.748, "taker_buy_quote": 32766.56802 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 27.45, "high": 27.5, "low": 27.38, "close": 27.43, "volume": 710.626, "close_time": 1773950399999, "quote_volume": 19511.687, "trades": 176, "taker_buy_base": 78.344, "taker_buy_quote": 2150.72517 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 27.45, "high": 27.89, "low": 27.44, "close": 27.53, "volume": 879.103, "close_time": 1773953999999, "quote_volume": 24326.78206, "trades": 130, "taker_buy_base": 438.078, "taker_buy_quote": 12111.39807 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 27.53, "high": 27.7, "low": 27.52, "close": 27.64, "volume": 237.561, "close_time": 1773957599999, "quote_volume": 6557.75337, "trades": 36, "taker_buy_base": 153.396, "taker_buy_quote": 4234.87187 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 27.46, "high": 27.48, "low": 27.27, "close": 27.33, "volume": 154.607, "close_time": 1773961199999, "quote_volume": 4231.67869, "trades": 32, "taker_buy_base": 74.765, "taker_buy_quote": 2051.0017 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 27.37, "high": 27.46, "low": 27.32, "close": 27.44, "volume": 111.708, "close_time": 1773964799999, "quote_volume": 3059.54263, "trades": 60, "taker_buy_base": 72.566, "taker_buy_quote": 1989.05559 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 27.44, "high": 27.6, "low": 27.29, "close": 27.29, "volume": 468.382, "close_time": 1773968399999, "quote_volume": 12858.49755, "trades": 88, "taker_buy_base": 223.768, "taker_buy_quote": 6145.09128 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 27.35, "high": 29.22, "low": 27.35, "close": 27.56, "volume": 3867.89, "close_time": 1773971999999, "quote_volume": 108643.65165, "trades": 1229, "taker_buy_base": 1537.974, "taker_buy_quote": 43048.16275 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 27.6, "high": 27.72, "low": 27.26, "close": 27.58, "volume": 712.595, "close_time": 1773975599999, "quote_volume": 19614.16291, "trades": 107, "taker_buy_base": 535.098, "taker_buy_quote": 14734.69912 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 27.53, "high": 27.74, "low": 27.5, "close": 27.61, "volume": 844.601, "close_time": 1773979199999, "quote_volume": 23318.49195, "trades": 136, "taker_buy_base": 447.516, "taker_buy_quote": 12355.74366 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 27.59, "high": 27.63, "low": 27.22, "close": 27.25, "volume": 562.032, "close_time": 1773982799999, "quote_volume": 15422.42168, "trades": 64, "taker_buy_base": 184.439, "taker_buy_quote": 5073.97323 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 27.35, "high": 27.4, "low": 27.24, "close": 27.33, "volume": 173.569, "close_time": 1773986399999, "quote_volume": 4745.49638, "trades": 34, "taker_buy_base": 10.052, "taker_buy_quote": 274.41875 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 27.48, "high": 27.53, "low": 27.25, "close": 27.51, "volume": 197.528, "close_time": 1773989999999, "quote_volume": 5408.66534, "trades": 66, "taker_buy_base": 97.346, "taker_buy_quote": 2662.21231 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 27.47, "high": 27.57, "low": 27.35, "close": 27.55, "volume": 99.051, "close_time": 1773993599999, "quote_volume": 2721.33929, "trades": 14, "taker_buy_base": 38.434, "taker_buy_quote": 1055.6811 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 27.55, "high": 27.61, "low": 27.38, "close": 27.44, "volume": 220.945, "close_time": 1773997199999, "quote_volume": 6065.95255, "trades": 40, "taker_buy_base": 125.759, "taker_buy_quote": 3456.00132 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 27.33, "high": 27.51, "low": 27.25, "close": 27.49, "volume": 220.117, "close_time": 1774000799999, "quote_volume": 6027.65642, "trades": 37, "taker_buy_base": 131.822, "taker_buy_quote": 3602.02772 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 27.55, "high": 27.55, "low": 27.38, "close": 27.42, "volume": 102.409, "close_time": 1774004399999, "quote_volume": 2813.11913, "trades": 10, "taker_buy_base": 4.597, "taker_buy_quote": 126.29336 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 27.53, "high": 27.64, "low": 27.43, "close": 27.47, "volume": 132.967, "close_time": 1774007999999, "quote_volume": 3664.62042, "trades": 20, "taker_buy_base": 57.049, "taker_buy_quote": 1574.42359 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 27.46, "high": 27.46, "low": 27.27, "close": 27.34, "volume": 34.641, "close_time": 1774011599999, "quote_volume": 946.67749, "trades": 18, "taker_buy_base": 14.355, "taker_buy_quote": 392.09149 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 27.34, "high": 27.37, "low": 27.05, "close": 27.1, "volume": 237.685, "close_time": 1774015199999, "quote_volume": 6474.75794, "trades": 54, "taker_buy_base": 66.319, "taker_buy_quote": 1811.12835 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 27.13, "high": 27.38, "low": 27.12, "close": 27.18, "volume": 285.037, "close_time": 1774018799999, "quote_volume": 7758.90677, "trades": 56, "taker_buy_base": 160.118, "taker_buy_quote": 4360.2182 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 27.26, "high": 27.26, "low": 26.92, "close": 27.15, "volume": 464.61, "close_time": 1774022399999, "quote_volume": 12571.74111, "trades": 50, "taker_buy_base": 43.666, "taker_buy_quote": 1185.00752 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 27.17, "high": 27.28, "low": 27.17, "close": 27.27, "volume": 72.968, "close_time": 1774025999999, "quote_volume": 1987.2867, "trades": 18, "taker_buy_base": 27.86, "taker_buy_quote": 758.51007 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 27.23, "high": 27.23, "low": 26.98, "close": 27.05, "volume": 139.762, "close_time": 1774029599999, "quote_volume": 3780.55452, "trades": 26, "taker_buy_base": 114.211, "taker_buy_quote": 3090.7081 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 27.1, "high": 27.12, "low": 26.8, "close": 26.8, "volume": 180.875, "close_time": 1774033199999, "quote_volume": 4875.71844, "trades": 38, "taker_buy_base": 61.231, "taker_buy_quote": 1658.03823 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 26.85, "high": 26.93, "low": 26.69, "close": 26.93, "volume": 286.659, "close_time": 1774036799999, "quote_volume": 7685.52061, "trades": 31, "taker_buy_base": 97.726, "taker_buy_quote": 2615.00875 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 26.76, "high": 26.76, "low": 26.51, "close": 26.6, "volume": 103.091, "close_time": 1774040399999, "quote_volume": 2742.17209, "trades": 29, "taker_buy_base": 68.441, "taker_buy_quote": 1820.44738 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 26.64, "high": 26.91, "low": 26.59, "close": 26.83, "volume": 79.605, "close_time": 1774043999999, "quote_volume": 2130.92745, "trades": 13, "taker_buy_base": 10.015, "taker_buy_quote": 267.87305 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 26.94, "high": 26.97, "low": 26.92, "close": 26.93, "volume": 110.215, "close_time": 1774047599999, "quote_volume": 2967.63075, "trades": 7, "taker_buy_base": 0.444, "taker_buy_quote": 11.97246 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 26.75, "high": 26.76, "low": 26.75, "close": 26.76, "volume": 35.715, "close_time": 1774051199999, "quote_volume": 955.40662, "trades": 3, "taker_buy_base": 35.715, "taker_buy_quote": 955.40662 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 26.86, "high": 26.92, "low": 26.86, "close": 26.92, "volume": 3.62, "close_time": 1774054799999, "quote_volume": 97.44698, "trades": 17, "taker_buy_base": 3.582, "taker_buy_quote": 96.42516 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 27.0, "high": 27.02, "low": 26.93, "close": 26.93, "volume": 10.239, "close_time": 1774058399999, "quote_volume": 276.06503, "trades": 9, "taker_buy_base": 4.669, "taker_buy_quote": 126.04074 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 26.87, "high": 26.93, "low": 26.87, "close": 26.9, "volume": 37.261, "close_time": 1774061999999, "quote_volume": 1003.37237, "trades": 9, "taker_buy_base": 37.125, "taker_buy_quote": 999.71511 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 26.83, "high": 27.04, "low": 26.83, "close": 26.98, "volume": 111.672, "close_time": 1774065599999, "quote_volume": 3005.88221, "trades": 26, "taker_buy_base": 58.779, "taker_buy_quote": 1581.52457 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 27.01, "high": 28.22, "low": 27.01, "close": 27.98, "volume": 4143.485, "close_time": 1774069199999, "quote_volume": 115058.64097, "trades": 717, "taker_buy_base": 2202.662, "taker_buy_quote": 61084.43195 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 27.85, "high": 28.06, "low": 27.7, "close": 27.95, "volume": 336.937, "close_time": 1774072799999, "quote_volume": 9379.24412, "trades": 73, "taker_buy_base": 67.514, "taker_buy_quote": 1882.32354 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 27.94, "high": 28.21, "low": 27.85, "close": 27.85, "volume": 397.638, "close_time": 1774076399999, "quote_volume": 11148.20713, "trades": 93, "taker_buy_base": 182.841, "taker_buy_quote": 5130.64842 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 27.84, "high": 28.01, "low": 27.74, "close": 27.89, "volume": 274.787, "close_time": 1774079999999, "quote_volume": 7651.68395, "trades": 67, "taker_buy_base": 40.834, "taker_buy_quote": 1140.58835 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 27.94, "high": 27.94, "low": 27.26, "close": 27.39, "volume": 1607.403, "close_time": 1774083599999, "quote_volume": 44199.68202, "trades": 549, "taker_buy_base": 573.421, "taker_buy_quote": 15776.73371 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 27.39, "high": 27.4, "low": 27.26, "close": 27.26, "volume": 16.021, "close_time": 1774087199999, "quote_volume": 438.36497, "trades": 7, "taker_buy_base": 6.075, "taker_buy_quote": 166.02968 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 27.3, "high": 27.32, "low": 27.23, "close": 27.31, "volume": 15.891, "close_time": 1774090799999, "quote_volume": 433.43583, "trades": 11, "taker_buy_base": 7.692, "taker_buy_quote": 210.06558 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 27.29, "high": 27.31, "low": 27.18, "close": 27.25, "volume": 89.313, "close_time": 1774094399999, "quote_volume": 2433.1624, "trades": 29, "taker_buy_base": 70.275, "taker_buy_quote": 1915.22187 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 27.34, "high": 27.34, "low": 27.3, "close": 27.3, "volume": 21.894, "close_time": 1774097999999, "quote_volume": 597.99564, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 27.27, "high": 27.28, "low": 27.14, "close": 27.28, "volume": 74.389, "close_time": 1774101599999, "quote_volume": 2027.00386, "trades": 23, "taker_buy_base": 22.667, "taker_buy_quote": 617.52662 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 27.32, "high": 27.37, "low": 27.22, "close": 27.22, "volume": 113.548, "close_time": 1774105199999, "quote_volume": 3099.51015, "trades": 21, "taker_buy_base": 10.547, "taker_buy_quote": 287.20917 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 27.28, "high": 27.4, "low": 27.28, "close": 27.38, "volume": 93.07, "close_time": 1774108799999, "quote_volume": 2541.51877, "trades": 22, "taker_buy_base": 57.409, "taker_buy_quote": 1567.36632 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 27.4, "high": 27.46, "low": 27.2, "close": 27.2, "volume": 88.964, "close_time": 1774112399999, "quote_volume": 2427.656, "trades": 20, "taker_buy_base": 33.527, "taker_buy_quote": 918.69136 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 27.29, "high": 27.33, "low": 27.26, "close": 27.28, "volume": 104.959, "close_time": 1774115999999, "quote_volume": 2865.83542, "trades": 25, "taker_buy_base": 94.86, "taker_buy_quote": 2590.43082 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 27.3, "high": 27.35, "low": 27.28, "close": 27.34, "volume": 62.193, "close_time": 1774119599999, "quote_volume": 1698.00533, "trades": 15, "taker_buy_base": 15.362, "taker_buy_quote": 419.588 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 27.36, "high": 27.36, "low": 27.27, "close": 27.3, "volume": 48.744, "close_time": 1774123199999, "quote_volume": 1331.7445, "trades": 19, "taker_buy_base": 1.828, "taker_buy_quote": 49.9958 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 27.33, "high": 27.44, "low": 27.31, "close": 27.41, "volume": 30.76, "close_time": 1774126799999, "quote_volume": 842.89607, "trades": 15, "taker_buy_base": 3.264, "taker_buy_quote": 89.26929 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 27.4, "high": 27.4, "low": 27.3, "close": 27.35, "volume": 44.778, "close_time": 1774130399999, "quote_volume": 1225.38257, "trades": 27, "taker_buy_base": 7.775, "taker_buy_quote": 212.46774 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 27.31, "high": 27.37, "low": 27.29, "close": 27.29, "volume": 39.616, "close_time": 1774133999999, "quote_volume": 1083.07261, "trades": 15, "taker_buy_base": 6.698, "taker_buy_quote": 183.05634 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 27.31, "high": 27.31, "low": 26.27, "close": 26.41, "volume": 1396.568, "close_time": 1774137599999, "quote_volume": 37398.06846, "trades": 214, "taker_buy_base": 495.873, "taker_buy_quote": 13260.43015 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 26.39, "high": 26.4, "low": 25.46, "close": 25.94, "volume": 1014.372, "close_time": 1774141199999, "quote_volume": 26208.92794, "trades": 470, "taker_buy_base": 363.491, "taker_buy_quote": 9395.623 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 26.02, "high": 26.14, "low": 25.75, "close": 25.8, "volume": 191.278, "close_time": 1774144799999, "quote_volume": 4949.46812, "trades": 35, "taker_buy_base": 126.583, "taker_buy_quote": 3276.65667 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 25.97, "high": 26.03, "low": 25.95, "close": 26.03, "volume": 23.458, "close_time": 1774148399999, "quote_volume": 609.35833, "trades": 7, "taker_buy_base": 3.462, "taker_buy_quote": 90.08555 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 25.99, "high": 26.15, "low": 25.75, "close": 25.8, "volume": 117.214, "close_time": 1774151999999, "quote_volume": 3036.4317, "trades": 32, "taker_buy_base": 65.143, "taker_buy_quote": 1685.57371 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 25.79, "high": 25.97, "low": 25.75, "close": 25.9, "volume": 250.315, "close_time": 1774155599999, "quote_volume": 6475.54932, "trades": 63, "taker_buy_base": 140.371, "taker_buy_quote": 3636.96691 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 25.87, "high": 25.89, "low": 25.76, "close": 25.83, "volume": 219.531, "close_time": 1774159199999, "quote_volume": 5660.95246, "trades": 46, "taker_buy_base": 55.463, "taker_buy_quote": 1431.52705 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 25.77, "high": 25.77, "low": 25.19, "close": 25.19, "volume": 681.617, "close_time": 1774162799999, "quote_volume": 17385.61123, "trades": 159, "taker_buy_base": 277.119, "taker_buy_quote": 7100.39016 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 25.24, "high": 25.24, "low": 24.57, "close": 24.6, "volume": 1161.193, "close_time": 1774166399999, "quote_volume": 28834.71478, "trades": 212, "taker_buy_base": 482.953, "taker_buy_quote": 11996.84017 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 24.62, "high": 24.86, "low": 24.12, "close": 24.81, "volume": 1348.821, "close_time": 1774169999999, "quote_volume": 33107.3347, "trades": 249, "taker_buy_base": 609.794, "taker_buy_quote": 14969.93436 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 24.76, "high": 24.76, "low": 24.41, "close": 24.55, "volume": 875.943, "close_time": 1774173599999, "quote_volume": 21474.72995, "trades": 117, "taker_buy_base": 415.946, "taker_buy_quote": 10209.86671 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 24.57, "high": 24.57, "low": 24.37, "close": 24.37, "volume": 459.564, "close_time": 1774177199999, "quote_volume": 11268.20511, "trades": 64, "taker_buy_base": 359.838, "taker_buy_quote": 8820.47538 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 24.39, "high": 24.6, "low": 24.26, "close": 24.53, "volume": 611.202, "close_time": 1774180799999, "quote_volume": 14922.91315, "trades": 168, "taker_buy_base": 262.54, "taker_buy_quote": 6409.39354 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 24.56, "high": 24.95, "low": 24.53, "close": 24.71, "volume": 846.048, "close_time": 1774184399999, "quote_volume": 20980.25464, "trades": 91, "taker_buy_base": 428.957, "taker_buy_quote": 10645.88872 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 24.77, "high": 26.52, "low": 24.65, "close": 25.48, "volume": 2804.73, "close_time": 1774187999999, "quote_volume": 71681.64865, "trades": 510, "taker_buy_base": 1631.447, "taker_buy_quote": 41588.7744 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 25.36, "high": 25.6, "low": 25.27, "close": 25.42, "volume": 330.014, "close_time": 1774191599999, "quote_volume": 8393.66011, "trades": 44, "taker_buy_base": 151.075, "taker_buy_quote": 3839.75463 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 25.39, "high": 25.44, "low": 25.16, "close": 25.18, "volume": 346.376, "close_time": 1774195199999, "quote_volume": 8755.21019, "trades": 46, "taker_buy_base": 19.325, "taker_buy_quote": 491.10857 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 25.28, "high": 25.39, "low": 25.24, "close": 25.24, "volume": 281.325, "close_time": 1774198799999, "quote_volume": 7121.05726, "trades": 40, "taker_buy_base": 71.4, "taker_buy_quote": 1809.11482 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 25.1, "high": 25.1, "low": 24.95, "close": 25.07, "volume": 276.937, "close_time": 1774202399999, "quote_volume": 6933.29936, "trades": 42, "taker_buy_base": 142.102, "taker_buy_quote": 3555.76787 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 24.94, "high": 25.15, "low": 24.9, "close": 25.08, "volume": 163.352, "close_time": 1774205999999, "quote_volume": 4087.50401, "trades": 29, "taker_buy_base": 126.817, "taker_buy_quote": 3176.08099 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 25.18, "high": 25.18, "low": 24.8, "close": 24.85, "volume": 425.693, "close_time": 1774209599999, "quote_volume": 10617.60071, "trades": 68, "taker_buy_base": 252.213, "taker_buy_quote": 6280.91431 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 24.87, "high": 24.95, "low": 24.54, "close": 24.68, "volume": 2274.675, "close_time": 1774213199999, "quote_volume": 56233.45459, "trades": 280, "taker_buy_base": 1440.95, "taker_buy_quote": 35599.35768 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 24.68, "high": 24.72, "low": 23.42, "close": 24.03, "volume": 10310.568, "close_time": 1774216799999, "quote_volume": 250318.42007, "trades": 768, "taker_buy_base": 7673.535, "taker_buy_quote": 186768.97945 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 24.03, "high": 24.14, "low": 24.03, "close": 24.11, "volume": 413.417, "close_time": 1774220399999, "quote_volume": 9946.09023, "trades": 47, "taker_buy_base": 149.178, "taker_buy_quote": 3589.74407 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 24.13, "high": 24.31, "low": 24.06, "close": 24.08, "volume": 693.938, "close_time": 1774223999999, "quote_volume": 16775.82177, "trades": 96, "taker_buy_base": 301.793, "taker_buy_quote": 7295.2547 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 24.14, "high": 24.14, "low": 23.67, "close": 23.83, "volume": 1239.285, "close_time": 1774227599999, "quote_volume": 29610.00438, "trades": 124, "taker_buy_base": 555.541, "taker_buy_quote": 13251.40144 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 23.78, "high": 25.08, "low": 23.78, "close": 24.99, "volume": 3956.658, "close_time": 1774231199999, "quote_volume": 96661.65285, "trades": 530, "taker_buy_base": 2422.829, "taker_buy_quote": 59038.8211 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 24.97, "high": 25.69, "low": 24.73, "close": 25.44, "volume": 2668.194, "close_time": 1774234799999, "quote_volume": 67267.14081, "trades": 378, "taker_buy_base": 1432.536, "taker_buy_quote": 36143.78205 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 25.48, "high": 26.05, "low": 25.16, "close": 25.97, "volume": 1134.704, "close_time": 1774238399999, "quote_volume": 29001.59018, "trades": 270, "taker_buy_base": 763.816, "taker_buy_quote": 19532.13773 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 25.97, "high": 26.2, "low": 25.71, "close": 26.07, "volume": 800.242, "close_time": 1774241999999, "quote_volume": 20784.36556, "trades": 144, "taker_buy_base": 501.945, "taker_buy_quote": 13052.082 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 26.03, "high": 26.34, "low": 25.82, "close": 26.17, "volume": 1015.99, "close_time": 1774245599999, "quote_volume": 26582.95144, "trades": 291, "taker_buy_base": 601.408, "taker_buy_quote": 15750.73871 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 26.15, "high": 26.66, "low": 26.08, "close": 26.48, "volume": 1582.285, "close_time": 1774249199999, "quote_volume": 41778.34447, "trades": 311, "taker_buy_base": 850.482, "taker_buy_quote": 22480.73298 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 26.47, "high": 26.73, "low": 26.24, "close": 26.42, "volume": 2148.976, "close_time": 1774252799999, "quote_volume": 56955.96594, "trades": 276, "taker_buy_base": 1159.865, "taker_buy_quote": 30760.75378 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 26.41, "high": 26.73, "low": 25.1, "close": 25.23, "volume": 5585.001, "close_time": 1774256399999, "quote_volume": 144510.94566, "trades": 993, "taker_buy_base": 2096.088, "taker_buy_quote": 54073.48176 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 25.2, "high": 25.47, "low": 25.05, "close": 25.35, "volume": 1028.62, "close_time": 1774259999999, "quote_volume": 25969.73268, "trades": 253, "taker_buy_base": 350.46, "taker_buy_quote": 8871.28203 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 25.38, "high": 25.65, "low": 25.38, "close": 25.49, "volume": 1022.829, "close_time": 1774263599999, "quote_volume": 26075.78084, "trades": 133, "taker_buy_base": 725.849, "taker_buy_quote": 18504.26348 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 25.48, "high": 26.3, "low": 25.47, "close": 25.97, "volume": 4981.661, "close_time": 1774267199999, "quote_volume": 129444.35419, "trades": 685, "taker_buy_base": 1458.555, "taker_buy_quote": 37947.80532 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 26.03, "high": 26.16, "low": 25.91, "close": 26.12, "volume": 630.538, "close_time": 1774270799999, "quote_volume": 16425.10663, "trades": 111, "taker_buy_base": 275.398, "taker_buy_quote": 7184.71721 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 26.2, "high": 26.4, "low": 25.86, "close": 26.4, "volume": 1048.286, "close_time": 1774274399999, "quote_volume": 27352.26292, "trades": 117, "taker_buy_base": 585.037, "taker_buy_quote": 15283.46973 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 26.28, "high": 27.24, "low": 26.22, "close": 26.83, "volume": 2192.221, "close_time": 1774277999999, "quote_volume": 58838.71719, "trades": 529, "taker_buy_base": 1284.586, "taker_buy_quote": 34452.07261 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 26.84, "high": 26.84, "low": 26.34, "close": 26.42, "volume": 1891.759, "close_time": 1774281599999, "quote_volume": 50404.81527, "trades": 391, "taker_buy_base": 729.142, "taker_buy_quote": 19449.48326 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 26.4, "high": 26.58, "low": 26.24, "close": 26.54, "volume": 1394.252, "close_time": 1774285199999, "quote_volume": 36871.27552, "trades": 278, "taker_buy_base": 612.91, "taker_buy_quote": 16220.32743 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 26.51, "high": 26.65, "low": 26.4, "close": 26.65, "volume": 420.344, "close_time": 1774288799999, "quote_volume": 11145.75727, "trades": 115, "taker_buy_base": 269.339, "taker_buy_quote": 7142.81587 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 26.66, "high": 26.74, "low": 26.48, "close": 26.74, "volume": 80.61, "close_time": 1774292399999, "quote_volume": 2148.20405, "trades": 25, "taker_buy_base": 7.387, "taker_buy_quote": 197.09437 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 26.67, "high": 26.68, "low": 26.5, "close": 26.55, "volume": 88.161, "close_time": 1774295999999, "quote_volume": 2343.5526, "trades": 23, "taker_buy_base": 40.475, "taker_buy_quote": 1076.16296 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 26.62, "high": 26.86, "low": 26.61, "close": 26.69, "volume": 397.688, "close_time": 1774299599999, "quote_volume": 10641.52407, "trades": 66, "taker_buy_base": 232.527, "taker_buy_quote": 6221.89129 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 26.75, "high": 26.84, "low": 26.71, "close": 26.78, "volume": 543.916, "close_time": 1774303199999, "quote_volume": 14563.10322, "trades": 86, "taker_buy_base": 288.944, "taker_buy_quote": 7736.20086 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 26.81, "high": 26.82, "low": 26.63, "close": 26.75, "volume": 107.27, "close_time": 1774306799999, "quote_volume": 2867.47436, "trades": 38, "taker_buy_base": 59.482, "taker_buy_quote": 1591.09296 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 26.74, "high": 26.97, "low": 26.73, "close": 26.91, "volume": 214.345, "close_time": 1774310399999, "quote_volume": 5751.6467, "trades": 54, "taker_buy_base": 104.138, "taker_buy_quote": 2794.00836 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 26.94, "high": 26.97, "low": 26.66, "close": 26.71, "volume": 577.192, "close_time": 1774313999999, "quote_volume": 15448.84927, "trades": 71, "taker_buy_base": 270.477, "taker_buy_quote": 7245.96447 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 26.75, "high": 26.75, "low": 26.34, "close": 26.48, "volume": 388.441, "close_time": 1774317599999, "quote_volume": 10277.61066, "trades": 50, "taker_buy_base": 212.653, "taker_buy_quote": 5630.72788 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 26.54, "high": 26.72, "low": 26.32, "close": 26.4, "volume": 494.163, "close_time": 1774321199999, "quote_volume": 13065.62538, "trades": 73, "taker_buy_base": 79.327, "taker_buy_quote": 2097.39219 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 26.39, "high": 26.64, "low": 26.2, "close": 26.54, "volume": 871.871, "close_time": 1774324799999, "quote_volume": 23086.62601, "trades": 145, "taker_buy_base": 569.221, "taker_buy_quote": 15066.29411 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 26.54, "high": 26.56, "low": 26.4, "close": 26.54, "volume": 236.268, "close_time": 1774328399999, "quote_volume": 6250.41175, "trades": 35, "taker_buy_base": 123.599, "taker_buy_quote": 3268.92341 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 26.63, "high": 27.47, "low": 26.6, "close": 27.11, "volume": 1608.65, "close_time": 1774331999999, "quote_volume": 43485.4046, "trades": 206, "taker_buy_base": 964.444, "taker_buy_quote": 26073.63214 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 27.12, "high": 27.21, "low": 26.9, "close": 27.1, "volume": 655.45, "close_time": 1774335599999, "quote_volume": 17757.55576, "trades": 96, "taker_buy_base": 263.275, "taker_buy_quote": 7132.91145 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 27.15, "high": 27.34, "low": 27.13, "close": 27.33, "volume": 121.6, "close_time": 1774339199999, "quote_volume": 3307.99242, "trades": 37, "taker_buy_base": 38.426, "taker_buy_quote": 1047.50715 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 27.34, "high": 27.37, "low": 26.8, "close": 26.87, "volume": 430.29, "close_time": 1774342799999, "quote_volume": 11673.27066, "trades": 204, "taker_buy_base": 218.064, "taker_buy_quote": 5902.71948 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 26.84, "high": 27.06, "low": 26.79, "close": 26.92, "volume": 567.108, "close_time": 1774346399999, "quote_volume": 15292.61294, "trades": 68, "taker_buy_base": 431.363, "taker_buy_quote": 11639.43954 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 26.86, "high": 26.9, "low": 26.51, "close": 26.67, "volume": 1259.944, "close_time": 1774349999999, "quote_volume": 33611.88381, "trades": 126, "taker_buy_base": 597.648, "taker_buy_quote": 15944.46073 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 26.67, "high": 26.68, "low": 26.39, "close": 26.47, "volume": 394.547, "close_time": 1774353599999, "quote_volume": 10458.6746, "trades": 55, "taker_buy_base": 47.606, "taker_buy_quote": 1259.3935 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 26.45, "high": 26.7, "low": 26.36, "close": 26.48, "volume": 475.62, "close_time": 1774357199999, "quote_volume": 12606.97555, "trades": 61, "taker_buy_base": 248.415, "taker_buy_quote": 6591.60302 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 26.47, "high": 26.47, "low": 26.09, "close": 26.18, "volume": 754.541, "close_time": 1774360799999, "quote_volume": 19743.98816, "trades": 80, "taker_buy_base": 355.075, "taker_buy_quote": 9308.03108 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 26.18, "high": 26.3, "low": 25.78, "close": 26.01, "volume": 864.454, "close_time": 1774364399999, "quote_volume": 22476.3698, "trades": 100, "taker_buy_base": 474.664, "taker_buy_quote": 12344.6422 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 26.05, "high": 26.26, "low": 26.05, "close": 26.16, "volume": 326.487, "close_time": 1774367999999, "quote_volume": 8541.7122, "trades": 54, "taker_buy_base": 127.178, "taker_buy_quote": 3330.61233 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 26.03, "high": 26.18, "low": 26.03, "close": 26.07, "volume": 87.357, "close_time": 1774371599999, "quote_volume": 2277.54587, "trades": 17, "taker_buy_base": 81.887, "taker_buy_quote": 2134.55445 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 26.24, "high": 26.24, "low": 26.06, "close": 26.08, "volume": 260.258, "close_time": 1774375199999, "quote_volume": 6801.0035, "trades": 41, "taker_buy_base": 172.971, "taker_buy_quote": 4520.69605 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 26.19, "high": 26.38, "low": 26.19, "close": 26.2, "volume": 306.106, "close_time": 1774378799999, "quote_volume": 8047.74056, "trades": 46, "taker_buy_base": 193.802, "taker_buy_quote": 5093.17164 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 26.28, "high": 26.35, "low": 26.09, "close": 26.1, "volume": 142.532, "close_time": 1774382399999, "quote_volume": 3742.9818, "trades": 17, "taker_buy_base": 74.204, "taker_buy_quote": 1946.60696 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 26.12, "high": 26.38, "low": 26.1, "close": 26.23, "volume": 541.202, "close_time": 1774385999999, "quote_volume": 14234.37668, "trades": 82, "taker_buy_base": 361.005, "taker_buy_quote": 9497.73778 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 26.27, "high": 26.28, "low": 26.15, "close": 26.24, "volume": 317.214, "close_time": 1774389599999, "quote_volume": 8313.99868, "trades": 29, "taker_buy_base": 64.306, "taker_buy_quote": 1687.96807 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 26.28, "high": 26.29, "low": 26.05, "close": 26.06, "volume": 75.056, "close_time": 1774393199999, "quote_volume": 1970.72598, "trades": 12, "taker_buy_base": 58.896, "taker_buy_quote": 1547.36212 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 26.08, "high": 26.08, "low": 25.9, "close": 25.9, "volume": 305.345, "close_time": 1774396799999, "quote_volume": 7950.02293, "trades": 36, "taker_buy_base": 189.843, "taker_buy_quote": 4945.14915 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 25.91, "high": 26.1, "low": 25.83, "close": 26.04, "volume": 142.527, "close_time": 1774400399999, "quote_volume": 3705.98528, "trades": 44, "taker_buy_base": 89.136, "taker_buy_quote": 2321.97481 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 26.01, "high": 26.09, "low": 25.97, "close": 25.98, "volume": 637.931, "close_time": 1774403999999, "quote_volume": 16607.80062, "trades": 59, "taker_buy_base": 232.795, "taker_buy_quote": 6067.27452 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 25.97, "high": 25.97, "low": 25.9, "close": 25.93, "volume": 61.167, "close_time": 1774407599999, "quote_volume": 1586.71227, "trades": 8, "taker_buy_base": 48.228, "taker_buy_quote": 1251.03272 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 25.86, "high": 25.88, "low": 25.78, "close": 25.83, "volume": 359.376, "close_time": 1774411199999, "quote_volume": 9278.81599, "trades": 41, "taker_buy_base": 249.996, "taker_buy_quote": 6453.08566 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 25.83, "high": 25.85, "low": 25.62, "close": 25.74, "volume": 233.75, "close_time": 1774414799999, "quote_volume": 6012.92154, "trades": 37, "taker_buy_base": 84.336, "taker_buy_quote": 2172.39796 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 25.75, "high": 25.85, "low": 25.66, "close": 25.78, "volume": 287.875, "close_time": 1774418399999, "quote_volume": 7401.35795, "trades": 41, "taker_buy_base": 35.969, "taker_buy_quote": 927.40429 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 25.71, "high": 25.9, "low": 25.64, "close": 25.8, "volume": 420.639, "close_time": 1774421999999, "quote_volume": 10869.50344, "trades": 61, "taker_buy_base": 241.227, "taker_buy_quote": 6229.79904 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 25.84, "high": 26.07, "low": 25.78, "close": 25.78, "volume": 382.991, "close_time": 1774425599999, "quote_volume": 9925.21231, "trades": 48, "taker_buy_base": 167.97, "taker_buy_quote": 4350.49586 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 25.82, "high": 26.02, "low": 25.82, "close": 25.85, "volume": 93.149, "close_time": 1774429199999, "quote_volume": 2414.52527, "trades": 21, "taker_buy_base": 73.807, "taker_buy_quote": 1914.53457 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 25.82, "high": 26.1, "low": 25.73, "close": 25.98, "volume": 341.433, "close_time": 1774432799999, "quote_volume": 8840.32269, "trades": 85, "taker_buy_base": 239.031, "taker_buy_quote": 6185.42955 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 25.85, "high": 25.85, "low": 25.68, "close": 25.71, "volume": 282.965, "close_time": 1774436399999, "quote_volume": 7283.35172, "trades": 68, "taker_buy_base": 130.779, "taker_buy_quote": 3363.80169 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 25.72, "high": 25.84, "low": 25.71, "close": 25.71, "volume": 218.21, "close_time": 1774439999999, "quote_volume": 5621.69084, "trades": 17, "taker_buy_base": 81.828, "taker_buy_quote": 2108.88942 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 25.81, "high": 25.81, "low": 25.6, "close": 25.72, "volume": 26.176, "close_time": 1774443599999, "quote_volume": 672.61001, "trades": 15, "taker_buy_base": 15.943, "taker_buy_quote": 410.2154 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 25.79, "high": 25.89, "low": 25.64, "close": 25.64, "volume": 183.543, "close_time": 1774447199999, "quote_volume": 4738.31576, "trades": 38, "taker_buy_base": 166.277, "taker_buy_quote": 4293.20824 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 25.64, "high": 25.77, "low": 25.63, "close": 25.63, "volume": 871.046, "close_time": 1774450799999, "quote_volume": 22373.88859, "trades": 79, "taker_buy_base": 244.386, "taker_buy_quote": 6277.42743 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 25.64, "high": 25.66, "low": 25.35, "close": 25.53, "volume": 344.654, "close_time": 1774454399999, "quote_volume": 8797.83714, "trades": 64, "taker_buy_base": 151.962, "taker_buy_quote": 3881.22081 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 25.49, "high": 25.78, "low": 25.49, "close": 25.68, "volume": 604.341, "close_time": 1774457999999, "quote_volume": 15503.98751, "trades": 53, "taker_buy_base": 325.862, "taker_buy_quote": 8364.82253 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 25.56, "high": 25.65, "low": 25.4, "close": 25.4, "volume": 813.984, "close_time": 1774461599999, "quote_volume": 20797.32411, "trades": 110, "taker_buy_base": 280.866, "taker_buy_quote": 7188.67567 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 25.41, "high": 25.58, "low": 25.41, "close": 25.48, "volume": 533.098, "close_time": 1774465199999, "quote_volume": 13595.57344, "trades": 70, "taker_buy_base": 155.328, "taker_buy_quote": 3965.58258 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 25.49, "high": 25.51, "low": 25.4, "close": 25.43, "volume": 118.968, "close_time": 1774468799999, "quote_volume": 3028.21091, "trades": 22, "taker_buy_base": 117.962, "taker_buy_quote": 3002.65851 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 25.41, "high": 25.42, "low": 25.26, "close": 25.35, "volume": 157.396, "close_time": 1774472399999, "quote_volume": 3992.83078, "trades": 34, "taker_buy_base": 119.259, "taker_buy_quote": 3028.39086 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 25.39, "high": 25.39, "low": 25.39, "close": 25.39, "volume": 16.273, "close_time": 1774475999999, "quote_volume": 413.17147, "trades": 150, "taker_buy_base": 15.573, "taker_buy_quote": 395.39847 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 25.47, "high": 25.6, "low": 25.47, "close": 25.51, "volume": 144.226, "close_time": 1774479599999, "quote_volume": 3681.55093, "trades": 40, "taker_buy_base": 72.742, "taker_buy_quote": 1856.71025 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 25.48, "high": 25.49, "low": 25.42, "close": 25.49, "volume": 172.996, "close_time": 1774483199999, "quote_volume": 4403.77103, "trades": 27, "taker_buy_base": 61.64, "taker_buy_quote": 1570.52808 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 25.48, "high": 25.58, "low": 25.44, "close": 25.47, "volume": 246.803, "close_time": 1774486799999, "quote_volume": 6298.17672, "trades": 23, "taker_buy_base": 136.71, "taker_buy_quote": 3488.2522 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 25.49, "high": 25.62, "low": 25.47, "close": 25.5, "volume": 292.173, "close_time": 1774490399999, "quote_volume": 7462.25085, "trades": 24, "taker_buy_base": 128.009, "taker_buy_quote": 3267.75341 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 25.49, "high": 25.53, "low": 25.3, "close": 25.42, "volume": 138.129, "close_time": 1774493999999, "quote_volume": 3506.69571, "trades": 26, "taker_buy_base": 108.463, "taker_buy_quote": 2754.8155 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 25.31, "high": 25.31, "low": 25.0, "close": 25.02, "volume": 405.987, "close_time": 1774497599999, "quote_volume": 10212.82028, "trades": 51, "taker_buy_base": 178.603, "taker_buy_quote": 4489.69959 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 24.99, "high": 25.11, "low": 24.99, "close": 25.1, "volume": 316.97, "close_time": 1774501199999, "quote_volume": 7946.85035, "trades": 37, "taker_buy_base": 66.549, "taker_buy_quote": 1664.77714 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 24.99, "high": 24.99, "low": 24.56, "close": 24.62, "volume": 356.884, "close_time": 1774504799999, "quote_volume": 8865.74898, "trades": 52, "taker_buy_base": 185.059, "taker_buy_quote": 4607.0027 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 24.67, "high": 24.72, "low": 24.53, "close": 24.61, "volume": 199.059, "close_time": 1774508399999, "quote_volume": 4905.92368, "trades": 22, "taker_buy_base": 80.919, "taker_buy_quote": 1992.65246 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 24.63, "high": 24.72, "low": 24.44, "close": 24.69, "volume": 369.743, "close_time": 1774511999999, "quote_volume": 9080.54157, "trades": 44, "taker_buy_base": 101.628, "taker_buy_quote": 2496.6842 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 24.64, "high": 24.7, "low": 24.55, "close": 24.69, "volume": 170.021, "close_time": 1774515599999, "quote_volume": 4183.3459, "trades": 41, "taker_buy_base": 150.0, "taker_buy_quote": 3690.6837 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 24.66, "high": 24.69, "low": 24.28, "close": 24.38, "volume": 905.653, "close_time": 1774519199999, "quote_volume": 22111.48528, "trades": 111, "taker_buy_base": 378.002, "taker_buy_quote": 9223.97672 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 24.22, "high": 24.38, "low": 24.21, "close": 24.3, "volume": 140.895, "close_time": 1774522799999, "quote_volume": 3422.22599, "trades": 217, "taker_buy_base": 121.62, "taker_buy_quote": 2954.60099 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 24.3, "high": 24.33, "low": 24.13, "close": 24.22, "volume": 419.501, "close_time": 1774526399999, "quote_volume": 10156.62043, "trades": 70, "taker_buy_base": 302.875, "taker_buy_quote": 7331.81888 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 24.19, "high": 24.41, "low": 24.19, "close": 24.39, "volume": 244.432, "close_time": 1774529999999, "quote_volume": 5933.50347, "trades": 38, "taker_buy_base": 62.526, "taker_buy_quote": 1515.99199 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 24.38, "high": 24.78, "low": 24.38, "close": 24.55, "volume": 615.679, "close_time": 1774533599999, "quote_volume": 15124.42937, "trades": 69, "taker_buy_base": 240.364, "taker_buy_quote": 5893.06931 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 24.61, "high": 24.68, "low": 24.52, "close": 24.52, "volume": 211.816, "close_time": 1774537199999, "quote_volume": 5214.35727, "trades": 15, "taker_buy_base": 200.801, "taker_buy_quote": 4943.57405 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 24.51, "high": 24.53, "low": 24.19, "close": 24.24, "volume": 216.525, "close_time": 1774540799999, "quote_volume": 5278.97537, "trades": 44, "taker_buy_base": 110.126, "taker_buy_quote": 2683.08441 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 24.27, "high": 24.27, "low": 24.07, "close": 24.17, "volume": 955.858, "close_time": 1774544399999, "quote_volume": 23081.25226, "trades": 112, "taker_buy_base": 315.495, "taker_buy_quote": 7609.17552 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 24.14, "high": 24.33, "low": 24.14, "close": 24.32, "volume": 393.105, "close_time": 1774547999999, "quote_volume": 9531.70555, "trades": 55, "taker_buy_base": 321.019, "taker_buy_quote": 7783.14998 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 24.22, "high": 24.24, "low": 23.98, "close": 24.06, "volume": 362.022, "close_time": 1774551599999, "quote_volume": 8705.90468, "trades": 60, "taker_buy_base": 75.174, "taker_buy_quote": 1806.42019 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 24.1, "high": 24.16, "low": 24.06, "close": 24.11, "volume": 272.372, "close_time": 1774555199999, "quote_volume": 6574.88145, "trades": 24, "taker_buy_base": 229.621, "taker_buy_quote": 5543.76299 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 24.03, "high": 24.45, "low": 24.02, "close": 24.26, "volume": 548.261, "close_time": 1774558799999, "quote_volume": 13307.93419, "trades": 108, "taker_buy_base": 252.555, "taker_buy_quote": 6134.34253 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 24.23, "high": 24.46, "low": 24.22, "close": 24.46, "volume": 36.327, "close_time": 1774562399999, "quote_volume": 882.50479, "trades": 11, "taker_buy_base": 22.031, "taker_buy_quote": 535.16195 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 24.48, "high": 24.48, "low": 24.44, "close": 24.44, "volume": 51.832, "close_time": 1774565999999, "quote_volume": 1267.48264, "trades": 3, "taker_buy_base": 51.832, "taker_buy_quote": 1267.48264 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 24.47, "high": 24.53, "low": 24.37, "close": 24.52, "volume": 733.188, "close_time": 1774569599999, "quote_volume": 17915.5637, "trades": 69, "taker_buy_base": 278.035, "taker_buy_quote": 6784.95202 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 24.49, "high": 24.5, "low": 24.38, "close": 24.44, "volume": 140.106, "close_time": 1774573199999, "quote_volume": 3424.6979, "trades": 22, "taker_buy_base": 89.215, "taker_buy_quote": 2181.66002 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 24.52, "high": 24.68, "low": 24.52, "close": 24.62, "volume": 832.22, "close_time": 1774576799999, "quote_volume": 20485.80553, "trades": 82, "taker_buy_base": 438.37, "taker_buy_quote": 10791.22689 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 24.67, "high": 24.67, "low": 24.42, "close": 24.45, "volume": 467.261, "close_time": 1774580399999, "quote_volume": 11465.75255, "trades": 53, "taker_buy_base": 77.219, "taker_buy_quote": 1901.59917 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 24.42, "high": 24.42, "low": 24.23, "close": 24.27, "volume": 372.243, "close_time": 1774583999999, "quote_volume": 9052.34637, "trades": 33, "taker_buy_base": 218.046, "taker_buy_quote": 5307.92064 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 24.26, "high": 24.4, "low": 24.12, "close": 24.37, "volume": 603.307, "close_time": 1774587599999, "quote_volume": 14675.27467, "trades": 83, "taker_buy_base": 257.859, "taker_buy_quote": 6278.56477 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 24.36, "high": 24.46, "low": 24.27, "close": 24.3, "volume": 173.933, "close_time": 1774591199999, "quote_volume": 4231.4999, "trades": 38, "taker_buy_base": 106.151, "taker_buy_quote": 2584.78691 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 24.34, "high": 24.36, "low": 24.3, "close": 24.35, "volume": 44.657, "close_time": 1774594799999, "quote_volume": 1086.65764, "trades": 24, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 24.32, "high": 24.34, "low": 24.24, "close": 24.3, "volume": 102.804, "close_time": 1774598399999, "quote_volume": 2499.16162, "trades": 24, "taker_buy_base": 33.763, "taker_buy_quote": 821.11616 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 24.34, "high": 24.34, "low": 23.15, "close": 23.61, "volume": 3208.91, "close_time": 1774601999999, "quote_volume": 76221.51111, "trades": 364, "taker_buy_base": 878.354, "taker_buy_quote": 20811.23823 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 23.51, "high": 25.07, "low": 23.37, "close": 24.21, "volume": 3798.1, "close_time": 1774605599999, "quote_volume": 92704.79164, "trades": 779, "taker_buy_base": 1839.097, "taker_buy_quote": 44602.01223 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 24.18, "high": 24.66, "low": 23.69, "close": 24.28, "volume": 1103.143, "close_time": 1774609199999, "quote_volume": 26672.74718, "trades": 227, "taker_buy_base": 547.604, "taker_buy_quote": 13315.67964 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 24.17, "high": 24.6, "low": 24.09, "close": 24.22, "volume": 511.053, "close_time": 1774612799999, "quote_volume": 12449.85362, "trades": 101, "taker_buy_base": 145.259, "taker_buy_quote": 3528.30433 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 24.2, "high": 24.2, "low": 23.91, "close": 24.07, "volume": 333.825, "close_time": 1774616399999, "quote_volume": 8038.08028, "trades": 76, "taker_buy_base": 137.628, "taker_buy_quote": 3315.45861 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 24.07, "high": 24.12, "low": 23.76, "close": 23.85, "volume": 189.714, "close_time": 1774619999999, "quote_volume": 4531.51872, "trades": 56, "taker_buy_base": 84.192, "taker_buy_quote": 2016.88631 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 23.9, "high": 24.71, "low": 23.86, "close": 24.34, "volume": 1916.408, "close_time": 1774623599999, "quote_volume": 46822.46658, "trades": 329, "taker_buy_base": 1005.572, "taker_buy_quote": 24530.73682 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 24.43, "high": 24.79, "low": 24.3, "close": 24.46, "volume": 577.516, "close_time": 1774627199999, "quote_volume": 14127.95429, "trades": 87, "taker_buy_base": 470.726, "taker_buy_quote": 11524.47101 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 24.47, "high": 24.48, "low": 24.36, "close": 24.36, "volume": 226.062, "close_time": 1774630799999, "quote_volume": 5525.42368, "trades": 75, "taker_buy_base": 26.67, "taker_buy_quote": 652.23493 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 24.35, "high": 24.35, "low": 23.98, "close": 24.06, "volume": 537.279, "close_time": 1774634399999, "quote_volume": 12960.76755, "trades": 56, "taker_buy_base": 50.738, "taker_buy_quote": 1222.04366 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 24.06, "high": 24.19, "low": 24.06, "close": 24.19, "volume": 158.129, "close_time": 1774637999999, "quote_volume": 3810.55731, "trades": 37, "taker_buy_base": 88.79, "taker_buy_quote": 2139.65362 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 24.17, "high": 24.24, "low": 24.1, "close": 24.24, "volume": 38.274, "close_time": 1774641599999, "quote_volume": 923.31968, "trades": 10, "taker_buy_base": 0.082, "taker_buy_quote": 1.98768 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 24.25, "high": 24.25, "low": 24.07, "close": 24.15, "volume": 166.225, "close_time": 1774645199999, "quote_volume": 4010.61791, "trades": 44, "taker_buy_base": 144.797, "taker_buy_quote": 3494.39319 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 24.2, "high": 25.26, "low": 24.2, "close": 24.46, "volume": 1141.591, "close_time": 1774648799999, "quote_volume": 28336.40354, "trades": 444, "taker_buy_base": 567.514, "taker_buy_quote": 14040.47967 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 24.4, "high": 24.56, "low": 24.36, "close": 24.55, "volume": 93.526, "close_time": 1774652399999, "quote_volume": 2288.97135, "trades": 32, "taker_buy_base": 87.609, "taker_buy_quote": 2144.53543 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 24.4, "high": 24.54, "low": 24.4, "close": 24.54, "volume": 59.594, "close_time": 1774655999999, "quote_volume": 1457.18752, "trades": 15, "taker_buy_base": 34.636, "taker_buy_quote": 848.11452 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 24.52, "high": 24.59, "low": 24.4, "close": 24.44, "volume": 180.3, "close_time": 1774659599999, "quote_volume": 4418.29956, "trades": 20, "taker_buy_base": 104.533, "taker_buy_quote": 2566.23765 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 24.33, "high": 24.34, "low": 24.0, "close": 24.11, "volume": 317.026, "close_time": 1774663199999, "quote_volume": 7642.49938, "trades": 43, "taker_buy_base": 62.287, "taker_buy_quote": 1500.55816 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 24.17, "high": 24.22, "low": 24.0, "close": 24.05, "volume": 65.433, "close_time": 1774666799999, "quote_volume": 1579.7205, "trades": 11, "taker_buy_base": 55.715, "taker_buy_quote": 1345.30118 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 24.05, "high": 24.05, "low": 23.7, "close": 23.93, "volume": 899.576, "close_time": 1774670399999, "quote_volume": 21452.17375, "trades": 110, "taker_buy_base": 324.846, "taker_buy_quote": 7740.49203 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 23.93, "high": 23.99, "low": 23.81, "close": 23.84, "volume": 335.895, "close_time": 1774673999999, "quote_volume": 8019.01758, "trades": 34, "taker_buy_base": 89.136, "taker_buy_quote": 2127.39115 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 23.83, "high": 23.9, "low": 23.76, "close": 23.85, "volume": 135.629, "close_time": 1774677599999, "quote_volume": 3229.45319, "trades": 30, "taker_buy_base": 96.278, "taker_buy_quote": 2292.45884 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 23.88, "high": 23.94, "low": 23.81, "close": 23.94, "volume": 230.623, "close_time": 1774681199999, "quote_volume": 5509.22931, "trades": 45, "taker_buy_base": 83.133, "taker_buy_quote": 1986.48184 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 23.9, "high": 24.13, "low": 23.9, "close": 24.07, "volume": 218.236, "close_time": 1774684799999, "quote_volume": 5252.05528, "trades": 24, "taker_buy_base": 68.524, "taker_buy_quote": 1651.24468 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 24.08, "high": 24.14, "low": 23.99, "close": 24.08, "volume": 110.423, "close_time": 1774688399999, "quote_volume": 2650.76106, "trades": 10, "taker_buy_base": 89.113, "taker_buy_quote": 2138.15627 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 23.98, "high": 23.98, "low": 23.86, "close": 23.91, "volume": 102.275, "close_time": 1774691999999, "quote_volume": 2445.1913, "trades": 23, "taker_buy_base": 63.951, "taker_buy_quote": 1529.64026 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 23.93, "high": 23.96, "low": 23.8, "close": 23.8, "volume": 122.987, "close_time": 1774695599999, "quote_volume": 2937.89397, "trades": 14, "taker_buy_base": 11.811, "taker_buy_quote": 282.30657 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 23.85, "high": 23.9, "low": 23.82, "close": 23.84, "volume": 276.635, "close_time": 1774699199999, "quote_volume": 6599.00043, "trades": 40, "taker_buy_base": 119.156, "taker_buy_quote": 2841.91845 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 23.85, "high": 23.86, "low": 23.59, "close": 23.68, "volume": 800.266, "close_time": 1774702799999, "quote_volume": 19045.467, "trades": 61, "taker_buy_base": 329.266, "taker_buy_quote": 7837.02584 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 23.63, "high": 24.02, "low": 23.61, "close": 23.85, "volume": 553.204, "close_time": 1774706399999, "quote_volume": 13180.71345, "trades": 74, "taker_buy_base": 287.138, "taker_buy_quote": 6838.82042 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 23.8, "high": 23.86, "low": 23.72, "close": 23.72, "volume": 183.478, "close_time": 1774709999999, "quote_volume": 4366.99397, "trades": 65, "taker_buy_base": 89.442, "taker_buy_quote": 2131.74284 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 23.73, "high": 23.9, "low": 23.73, "close": 23.78, "volume": 362.111, "close_time": 1774713599999, "quote_volume": 8639.94039, "trades": 49, "taker_buy_base": 166.528, "taker_buy_quote": 3970.63665 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 23.8, "high": 23.93, "low": 23.8, "close": 23.93, "volume": 167.401, "close_time": 1774717199999, "quote_volume": 3996.24888, "trades": 31, "taker_buy_base": 77.138, "taker_buy_quote": 1839.12095 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 23.94, "high": 23.94, "low": 23.79, "close": 23.86, "volume": 101.248, "close_time": 1774720799999, "quote_volume": 2416.17048, "trades": 34, "taker_buy_base": 91.982, "taker_buy_quote": 2195.26644 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 23.9, "high": 23.91, "low": 23.83, "close": 23.86, "volume": 21.733, "close_time": 1774724399999, "quote_volume": 518.79082, "trades": 10, "taker_buy_base": 7.086, "taker_buy_quote": 169.24911 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 23.86, "high": 23.87, "low": 23.77, "close": 23.78, "volume": 42.66, "close_time": 1774727999999, "quote_volume": 1016.66979, "trades": 18, "taker_buy_base": 12.465, "taker_buy_quote": 297.16691 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 23.83, "high": 23.84, "low": 23.64, "close": 23.68, "volume": 160.334, "close_time": 1774731599999, "quote_volume": 3800.4107, "trades": 27, "taker_buy_base": 63.611, "taker_buy_quote": 1505.5624 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 23.65, "high": 23.68, "low": 23.16, "close": 23.37, "volume": 759.819, "close_time": 1774735199999, "quote_volume": 17896.68451, "trades": 134, "taker_buy_base": 217.399, "taker_buy_quote": 5101.41645 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 23.31, "high": 23.31, "low": 23.17, "close": 23.23, "volume": 282.688, "close_time": 1774738799999, "quote_volume": 6577.13831, "trades": 33, "taker_buy_base": 145.435, "taker_buy_quote": 3386.88563 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 23.1, "high": 23.1, "low": 22.24, "close": 22.68, "volume": 3155.136, "close_time": 1774742399999, "quote_volume": 71828.5688, "trades": 889, "taker_buy_base": 1155.299, "taker_buy_quote": 26307.84039 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 22.7, "high": 22.77, "low": 22.38, "close": 22.43, "volume": 416.007, "close_time": 1774745999999, "quote_volume": 9365.4161, "trades": 49, "taker_buy_base": 170.556, "taker_buy_quote": 3862.08292 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 22.48, "high": 22.59, "low": 22.47, "close": 22.57, "volume": 48.138, "close_time": 1774749599999, "quote_volume": 1082.08975, "trades": 12, "taker_buy_base": 10.429, "taker_buy_quote": 234.69669 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 22.6, "high": 22.85, "low": 22.6, "close": 22.82, "volume": 21.058, "close_time": 1774753199999, "quote_volume": 478.24587, "trades": 13, "taker_buy_base": 21.058, "taker_buy_quote": 478.24587 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 22.83, "high": 22.99, "low": 22.83, "close": 22.98, "volume": 29.142, "close_time": 1774756799999, "quote_volume": 667.47411, "trades": 16, "taker_buy_base": 23.855, "taker_buy_quote": 546.40181 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 22.91, "high": 22.94, "low": 22.82, "close": 22.82, "volume": 40.805, "close_time": 1774760399999, "quote_volume": 933.61434, "trades": 28, "taker_buy_base": 21.41, "taker_buy_quote": 489.1686 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 22.77, "high": 22.78, "low": 22.63, "close": 22.65, "volume": 146.041, "close_time": 1774763999999, "quote_volume": 3311.68199, "trades": 47, "taker_buy_base": 40.461, "taker_buy_quote": 918.86179 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 22.63, "high": 23.05, "low": 22.63, "close": 23.05, "volume": 59.029, "close_time": 1774767599999, "quote_volume": 1345.79762, "trades": 26, "taker_buy_base": 25.486, "taker_buy_quote": 582.55592 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 22.99, "high": 23.12, "low": 22.75, "close": 22.78, "volume": 90.71, "close_time": 1774771199999, "quote_volume": 2080.41701, "trades": 34, "taker_buy_base": 33.943, "taker_buy_quote": 782.97757 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 22.82, "high": 22.97, "low": 22.65, "close": 22.78, "volume": 339.497, "close_time": 1774774799999, "quote_volume": 7730.74891, "trades": 75, "taker_buy_base": 81.352, "taker_buy_quote": 1853.07291 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 22.77, "high": 22.86, "low": 22.72, "close": 22.86, "volume": 386.532, "close_time": 1774778399999, "quote_volume": 8796.60779, "trades": 25, "taker_buy_base": 5.325, "taker_buy_quote": 121.55862 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 22.86, "high": 22.86, "low": 22.74, "close": 22.82, "volume": 24.418, "close_time": 1774781999999, "quote_volume": 557.40065, "trades": 9, "taker_buy_base": 19.016, "taker_buy_quote": 434.33845 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 22.88, "high": 23.06, "low": 22.88, "close": 22.98, "volume": 660.899, "close_time": 1774785599999, "quote_volume": 15223.89792, "trades": 55, "taker_buy_base": 21.428, "taker_buy_quote": 492.16501 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 23.01, "high": 23.01, "low": 22.63, "close": 22.79, "volume": 126.802, "close_time": 1774789199999, "quote_volume": 2877.58994, "trades": 30, "taker_buy_base": 75.605, "taker_buy_quote": 1713.50061 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 22.72, "high": 22.81, "low": 22.52, "close": 22.76, "volume": 123.318, "close_time": 1774792799999, "quote_volume": 2799.98251, "trades": 28, "taker_buy_base": 50.366, "taker_buy_quote": 1144.85451 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 22.78, "high": 23.42, "low": 22.78, "close": 23.25, "volume": 504.139, "close_time": 1774796399999, "quote_volume": 11645.11058, "trades": 95, "taker_buy_base": 324.391, "taker_buy_quote": 7521.64033 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 23.23, "high": 24.5, "low": 23.18, "close": 23.34, "volume": 2996.52, "close_time": 1774799999999, "quote_volume": 71251.85094, "trades": 492, "taker_buy_base": 1485.95, "taker_buy_quote": 35537.3279 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 23.13, "high": 23.37, "low": 23.11, "close": 23.29, "volume": 267.304, "close_time": 1774803599999, "quote_volume": 6197.41159, "trades": 34, "taker_buy_base": 80.79, "taker_buy_quote": 1877.42174 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 23.37, "high": 23.45, "low": 23.3, "close": 23.45, "volume": 149.033, "close_time": 1774807199999, "quote_volume": 3486.92023, "trades": 37, "taker_buy_base": 121.625, "taker_buy_quote": 2847.18196 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 23.4, "high": 23.53, "low": 23.28, "close": 23.43, "volume": 161.389, "close_time": 1774810799999, "quote_volume": 3783.13277, "trades": 36, "taker_buy_base": 81.363, "taker_buy_quote": 1908.74926 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 23.55, "high": 23.67, "low": 23.54, "close": 23.66, "volume": 190.717, "close_time": 1774814399999, "quote_volume": 4498.1427, "trades": 44, "taker_buy_base": 105.803, "taker_buy_quote": 2496.78443 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 23.67, "high": 23.71, "low": 23.45, "close": 23.62, "volume": 169.473, "close_time": 1774817999999, "quote_volume": 3995.21053, "trades": 34, "taker_buy_base": 17.971, "taker_buy_quote": 424.65061 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 23.75, "high": 23.85, "low": 23.68, "close": 23.68, "volume": 74.712, "close_time": 1774821599999, "quote_volume": 1777.19465, "trades": 23, "taker_buy_base": 39.989, "taker_buy_quote": 951.61747 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 23.63, "high": 23.63, "low": 22.7, "close": 23.11, "volume": 251.372, "close_time": 1774825199999, "quote_volume": 5787.59082, "trades": 45, "taker_buy_base": 8.624, "taker_buy_quote": 200.30315 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 23.2, "high": 23.25, "low": 23.03, "close": 23.06, "volume": 112.55, "close_time": 1774828799999, "quote_volume": 2602.71079, "trades": 22, "taker_buy_base": 75.637, "taker_buy_quote": 1751.32066 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 23.24, "high": 23.59, "low": 23.24, "close": 23.39, "volume": 203.945, "close_time": 1774832399999, "quote_volume": 4779.05971, "trades": 68, "taker_buy_base": 96.52, "taker_buy_quote": 2262.17288 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 23.45, "high": 23.59, "low": 23.45, "close": 23.56, "volume": 119.66, "close_time": 1774835999999, "quote_volume": 2808.63263, "trades": 16, "taker_buy_base": 93.078, "taker_buy_quote": 2183.51453 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 23.57, "high": 23.61, "low": 23.52, "close": 23.52, "volume": 39.616, "close_time": 1774839599999, "quote_volume": 933.6227, "trades": 7, "taker_buy_base": 2.72, "taker_buy_quote": 64.1992 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 23.44, "high": 23.52, "low": 23.41, "close": 23.52, "volume": 7.72, "close_time": 1774843199999, "quote_volume": 180.86912, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 23.58, "high": 23.61, "low": 23.55, "close": 23.57, "volume": 250.588, "close_time": 1774846799999, "quote_volume": 5912.78072, "trades": 19, "taker_buy_base": 51.411, "taker_buy_quote": 1212.52529 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 23.58, "high": 23.66, "low": 23.5, "close": 23.5, "volume": 92.342, "close_time": 1774850399999, "quote_volume": 2178.83539, "trades": 30, "taker_buy_base": 60.644, "taker_buy_quote": 1431.23664 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 23.53, "high": 23.58, "low": 23.41, "close": 23.53, "volume": 110.673, "close_time": 1774853999999, "quote_volume": 2596.98404, "trades": 36, "taker_buy_base": 36.952, "taker_buy_quote": 868.72186 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 23.58, "high": 23.64, "low": 23.51, "close": 23.62, "volume": 82.713, "close_time": 1774857599999, "quote_volume": 1952.77898, "trades": 15, "taker_buy_base": 23.31, "taker_buy_quote": 550.24382 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 23.67, "high": 23.71, "low": 23.57, "close": 23.67, "volume": 83.859, "close_time": 1774861199999, "quote_volume": 1983.82493, "trades": 28, "taker_buy_base": 64.479, "taker_buy_quote": 1526.61505 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 23.57, "high": 23.57, "low": 23.41, "close": 23.45, "volume": 248.607, "close_time": 1774864799999, "quote_volume": 5845.56301, "trades": 35, "taker_buy_base": 37.356, "taker_buy_quote": 874.61532 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 23.44, "high": 23.5, "low": 23.39, "close": 23.39, "volume": 54.56, "close_time": 1774868399999, "quote_volume": 1278.4922, "trades": 17, "taker_buy_base": 8.798, "taker_buy_quote": 206.63154 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 23.47, "high": 23.67, "low": 23.29, "close": 23.34, "volume": 208.758, "close_time": 1774871999999, "quote_volume": 4887.16112, "trades": 55, "taker_buy_base": 81.602, "taker_buy_quote": 1917.05211 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 23.37, "high": 23.37, "low": 23.32, "close": 23.36, "volume": 72.003, "close_time": 1774875599999, "quote_volume": 1680.46726, "trades": 17, "taker_buy_base": 0.133, "taker_buy_quote": 3.10688 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 23.43, "high": 23.6, "low": 23.24, "close": 23.24, "volume": 210.348, "close_time": 1774879199999, "quote_volume": 4930.95209, "trades": 58, "taker_buy_base": 159.433, "taker_buy_quote": 3742.90252 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 23.33, "high": 23.33, "low": 23.27, "close": 23.3, "volume": 13.013, "close_time": 1774882799999, "quote_volume": 303.50769, "trades": 6, "taker_buy_base": 11.994, "taker_buy_quote": 279.75716 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 23.32, "high": 23.36, "low": 23.32, "close": 23.36, "volume": 7.466, "close_time": 1774886399999, "quote_volume": 174.2556, "trades": 3, "taker_buy_base": 3.712, "taker_buy_quote": 86.71232 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 23.53, "high": 23.55, "low": 23.3, "close": 23.38, "volume": 113.286, "close_time": 1774889999999, "quote_volume": 2651.00264, "trades": 32, "taker_buy_base": 39.25, "taker_buy_quote": 921.80457 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 23.4, "high": 23.42, "low": 23.28, "close": 23.28, "volume": 133.008, "close_time": 1774893599999, "quote_volume": 3101.84394, "trades": 59, "taker_buy_base": 64.636, "taker_buy_quote": 1508.13955 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 23.28, "high": 23.28, "low": 23.11, "close": 23.11, "volume": 160.596, "close_time": 1774897199999, "quote_volume": 3725.30431, "trades": 29, "taker_buy_base": 97.66, "taker_buy_quote": 2263.25492 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 23.05, "high": 23.07, "low": 22.92, "close": 23.01, "volume": 228.344, "close_time": 1774900799999, "quote_volume": 5251.77345, "trades": 60, "taker_buy_base": 112.849, "taker_buy_quote": 2596.99285 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 23.07, "high": 23.18, "low": 23.07, "close": 23.1, "volume": 71.068, "close_time": 1774904399999, "quote_volume": 1644.43508, "trades": 17, "taker_buy_base": 22.983, "taker_buy_quote": 532.23092 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 23.06, "high": 23.22, "low": 23.06, "close": 23.22, "volume": 5.639, "close_time": 1774907999999, "quote_volume": 130.62926, "trades": 2, "taker_buy_base": 3.712, "taker_buy_quote": 86.19264 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 23.2, "high": 23.2, "low": 23.18, "close": 23.18, "volume": 7.101, "close_time": 1774911599999, "quote_volume": 164.65929, "trades": 4, "taker_buy_base": 5.101, "taker_buy_quote": 118.29929 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 23.03, "high": 23.13, "low": 22.97, "close": 23.13, "volume": 40.397, "close_time": 1774915199999, "quote_volume": 931.02164, "trades": 17, "taker_buy_base": 16.539, "taker_buy_quote": 380.65256 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 23.12, "high": 23.32, "low": 23.09, "close": 23.29, "volume": 24.733, "close_time": 1774918799999, "quote_volume": 573.56086, "trades": 13, "taker_buy_base": 5.857, "taker_buy_quote": 136.47895 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 23.28, "high": 23.53, "low": 23.28, "close": 23.46, "volume": 20.655, "close_time": 1774922399999, "quote_volume": 484.01208, "trades": 10, "taker_buy_base": 10.923, "taker_buy_quote": 255.62481 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 23.46, "high": 23.46, "low": 23.46, "close": 23.46, "volume": 0.0, "close_time": 1774925999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 23.42, "high": 23.46, "low": 23.29, "close": 23.31, "volume": 15.955, "close_time": 1774929599999, "quote_volume": 372.85234, "trades": 7, "taker_buy_base": 7.245, "taker_buy_quote": 169.90108 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 23.31, "high": 23.33, "low": 23.3, "close": 23.32, "volume": 91.254, "close_time": 1774933199999, "quote_volume": 2127.11283, "trades": 16, "taker_buy_base": 4.303, "taker_buy_quote": 100.31052 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 23.37, "high": 23.44, "low": 23.37, "close": 23.44, "volume": 47.871, "close_time": 1774936799999, "quote_volume": 1119.53028, "trades": 15, "taker_buy_base": 40.785, "taker_buy_quote": 953.82417 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 23.34, "high": 23.34, "low": 23.24, "close": 23.27, "volume": 61.858, "close_time": 1774940399999, "quote_volume": 1441.45389, "trades": 18, "taker_buy_base": 43.664, "taker_buy_quote": 1017.98896 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 23.25, "high": 23.25, "low": 23.08, "close": 23.11, "volume": 135.635, "close_time": 1774943999999, "quote_volume": 3138.0721, "trades": 23, "taker_buy_base": 19.836, "taker_buy_quote": 459.7563 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 23.1, "high": 23.13, "low": 22.95, "close": 23.11, "volume": 36.255, "close_time": 1774947599999, "quote_volume": 834.10409, "trades": 17, "taker_buy_base": 6.548, "taker_buy_quote": 151.30041 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 22.96, "high": 22.98, "low": 22.7, "close": 22.79, "volume": 690.18, "close_time": 1774951199999, "quote_volume": 15778.52481, "trades": 127, "taker_buy_base": 372.789, "taker_buy_quote": 8522.62059 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 22.84, "high": 22.95, "low": 22.84, "close": 22.91, "volume": 26.602, "close_time": 1774954799999, "quote_volume": 609.43571, "trades": 13, "taker_buy_base": 6.521, "taker_buy_quote": 149.5221 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 22.88, "high": 23.05, "low": 22.86, "close": 22.97, "volume": 128.34, "close_time": 1774958399999, "quote_volume": 2949.66163, "trades": 28, "taker_buy_base": 21.132, "taker_buy_quote": 485.86681 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 23.04, "high": 23.09, "low": 22.83, "close": 22.88, "volume": 114.997, "close_time": 1774961999999, "quote_volume": 2630.88098, "trades": 37, "taker_buy_base": 27.958, "taker_buy_quote": 639.75285 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 22.9, "high": 23.06, "low": 22.9, "close": 23.06, "volume": 28.713, "close_time": 1774965599999, "quote_volume": 659.8504, "trades": 17, "taker_buy_base": 24.512, "taker_buy_quote": 563.21843 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 23.06, "high": 23.09, "low": 22.78, "close": 22.78, "volume": 154.265, "close_time": 1774969199999, "quote_volume": 3552.46541, "trades": 31, "taker_buy_base": 48.018, "taker_buy_quote": 1105.85833 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 22.83, "high": 22.93, "low": 22.74, "close": 22.74, "volume": 268.218, "close_time": 1774972799999, "quote_volume": 6136.94878, "trades": 34, "taker_buy_base": 160.015, "taker_buy_quote": 3659.24762 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 22.75, "high": 23.11, "low": 22.75, "close": 23.0, "volume": 208.021, "close_time": 1774976399999, "quote_volume": 4788.76822, "trades": 28, "taker_buy_base": 187.559, "taker_buy_quote": 4318.16203 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 22.99, "high": 23.23, "low": 22.97, "close": 22.97, "volume": 242.228, "close_time": 1774979999999, "quote_volume": 5596.86168, "trades": 62, "taker_buy_base": 87.464, "taker_buy_quote": 2013.10538 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 23.11, "high": 23.17, "low": 23.05, "close": 23.11, "volume": 178.848, "close_time": 1774983599999, "quote_volume": 4131.72357, "trades": 73, "taker_buy_base": 145.558, "taker_buy_quote": 3361.12675 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 23.16, "high": 23.22, "low": 23.09, "close": 23.14, "volume": 116.634, "close_time": 1774987199999, "quote_volume": 2702.13898, "trades": 47, "taker_buy_base": 36.724, "taker_buy_quote": 851.605 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 23.12, "high": 23.17, "low": 23.11, "close": 23.17, "volume": 44.145, "close_time": 1774990799999, "quote_volume": 1021.63304, "trades": 21, "taker_buy_base": 30.816, "taker_buy_quote": 713.40545 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 23.17, "high": 23.18, "low": 23.1, "close": 23.14, "volume": 99.113, "close_time": 1774994399999, "quote_volume": 2295.63352, "trades": 12, "taker_buy_base": 13.251, "taker_buy_quote": 306.78459 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 23.07, "high": 23.13, "low": 22.98, "close": 23.08, "volume": 26.883, "close_time": 1774997999999, "quote_volume": 619.19709, "trades": 10, "taker_buy_base": 7.221, "taker_buy_quote": 166.64573 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 23.0, "high": 23.15, "low": 23.0, "close": 23.07, "volume": 45.298, "close_time": 1775001599999, "quote_volume": 1044.24717, "trades": 14, "taker_buy_base": 7.014, "taker_buy_quote": 161.93474 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 23.09, "high": 23.09, "low": 22.98, "close": 22.99, "volume": 22.678, "close_time": 1775005199999, "quote_volume": 521.36415, "trades": 7, "taker_buy_base": 8.452, "taker_buy_quote": 194.39921 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 23.07, "high": 23.07, "low": 22.74, "close": 22.74, "volume": 71.462, "close_time": 1775008799999, "quote_volume": 1639.36028, "trades": 21, "taker_buy_base": 19.475, "taker_buy_quote": 446.00945 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 22.77, "high": 22.87, "low": 22.69, "close": 22.8, "volume": 128.746, "close_time": 1775012399999, "quote_volume": 2929.16398, "trades": 20, "taker_buy_base": 57.453, "taker_buy_quote": 1309.36657 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 22.9, "high": 23.01, "low": 22.83, "close": 22.94, "volume": 178.026, "close_time": 1775015999999, "quote_volume": 4080.43911, "trades": 42, "taker_buy_base": 109.566, "taker_buy_quote": 2512.92771 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 22.97, "high": 22.97, "low": 22.86, "close": 22.92, "volume": 127.619, "close_time": 1775019599999, "quote_volume": 2925.10808, "trades": 49, "taker_buy_base": 53.883, "taker_buy_quote": 1236.11922 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 22.86, "high": 23.1, "low": 22.86, "close": 22.97, "volume": 70.847, "close_time": 1775023199999, "quote_volume": 1631.45542, "trades": 28, "taker_buy_base": 45.032, "taker_buy_quote": 1037.97448 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 22.98, "high": 23.25, "low": 22.98, "close": 23.14, "volume": 287.19, "close_time": 1775026799999, "quote_volume": 6658.50282, "trades": 26, "taker_buy_base": 102.388, "taker_buy_quote": 2377.43664 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 23.17, "high": 23.29, "low": 23.1, "close": 23.1, "volume": 149.827, "close_time": 1775030399999, "quote_volume": 3475.81934, "trades": 46, "taker_buy_base": 49.737, "taker_buy_quote": 1155.04099 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 23.22, "high": 23.29, "low": 23.1, "close": 23.1, "volume": 140.448, "close_time": 1775033999999, "quote_volume": 3257.04437, "trades": 24, "taker_buy_base": 10.786, "taker_buy_quote": 250.74644 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 23.0, "high": 23.08, "low": 22.92, "close": 22.93, "volume": 79.129, "close_time": 1775037599999, "quote_volume": 1816.95677, "trades": 22, "taker_buy_base": 28.673, "taker_buy_quote": 658.59572 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 22.94, "high": 22.97, "low": 22.8, "close": 22.87, "volume": 144.024, "close_time": 1775041199999, "quote_volume": 3295.03837, "trades": 36, "taker_buy_base": 51.471, "taker_buy_quote": 1179.4473 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 22.87, "high": 22.93, "low": 22.85, "close": 22.9, "volume": 42.229, "close_time": 1775044799999, "quote_volume": 967.34683, "trades": 10, "taker_buy_base": 41.459, "taker_buy_quote": 949.75233 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 22.9, "high": 23.18, "low": 22.7, "close": 22.84, "volume": 613.529, "close_time": 1775048399999, "quote_volume": 14033.60029, "trades": 124, "taker_buy_base": 187.677, "taker_buy_quote": 4309.12261 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 22.83, "high": 22.96, "low": 22.67, "close": 22.73, "volume": 138.086, "close_time": 1775051999999, "quote_volume": 3144.91498, "trades": 41, "taker_buy_base": 51.127, "taker_buy_quote": 1166.13134 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 22.9, "high": 22.94, "low": 22.76, "close": 22.94, "volume": 53.199, "close_time": 1775055599999, "quote_volume": 1217.24835, "trades": 23, "taker_buy_base": 23.184, "taker_buy_quote": 530.49882 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 22.95, "high": 22.95, "low": 22.8, "close": 22.9, "volume": 17.806, "close_time": 1775059199999, "quote_volume": 407.12635, "trades": 7, "taker_buy_base": 9.772, "taker_buy_quote": 223.54387 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 22.89, "high": 23.17, "low": 22.89, "close": 23.12, "volume": 219.893, "close_time": 1775062799999, "quote_volume": 5075.97876, "trades": 33, "taker_buy_base": 134.409, "taker_buy_quote": 3105.98299 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 23.09, "high": 23.2, "low": 22.98, "close": 22.99, "volume": 94.852, "close_time": 1775066399999, "quote_volume": 2198.20993, "trades": 19, "taker_buy_base": 94.044, "taker_buy_quote": 2179.57266 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 23.0, "high": 23.0, "low": 22.85, "close": 22.85, "volume": 90.037, "close_time": 1775069999999, "quote_volume": 2061.17954, "trades": 46, "taker_buy_base": 22.544, "taker_buy_quote": 517.02354 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 22.85, "high": 22.97, "low": 22.83, "close": 22.94, "volume": 163.504, "close_time": 1775073599999, "quote_volume": 3741.43149, "trades": 49, "taker_buy_base": 103.621, "taker_buy_quote": 2371.01866 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 22.87, "high": 22.94, "low": 22.85, "close": 22.92, "volume": 132.339, "close_time": 1775077199999, "quote_volume": 3029.10518, "trades": 45, "taker_buy_base": 105.074, "taker_buy_quote": 2404.96689 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 22.93, "high": 23.07, "low": 22.88, "close": 22.9, "volume": 255.746, "close_time": 1775080799999, "quote_volume": 5878.05562, "trades": 50, "taker_buy_base": 132.159, "taker_buy_quote": 3044.1654 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 22.87, "high": 22.87, "low": 22.65, "close": 22.72, "volume": 413.513, "close_time": 1775084399999, "quote_volume": 9404.93806, "trades": 76, "taker_buy_base": 71.166, "taker_buy_quote": 1616.64528 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 22.71, "high": 22.71, "low": 22.6, "close": 22.65, "volume": 149.988, "close_time": 1775087999999, "quote_volume": 3399.95535, "trades": 49, "taker_buy_base": 128.942, "taker_buy_quote": 2923.45262 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 22.67, "high": 22.82, "low": 22.61, "close": 22.82, "volume": 166.166, "close_time": 1775091599999, "quote_volume": 3782.19056, "trades": 39, "taker_buy_base": 145.949, "taker_buy_quote": 3324.02465 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 22.84, "high": 22.85, "low": 21.88, "close": 22.04, "volume": 753.095, "close_time": 1775095199999, "quote_volume": 16757.47269, "trades": 138, "taker_buy_base": 288.479, "taker_buy_quote": 6459.29675 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 22.07, "high": 22.07, "low": 21.8, "close": 21.89, "volume": 145.167, "close_time": 1775098799999, "quote_volume": 3179.35322, "trades": 13, "taker_buy_base": 95.344, "taker_buy_quote": 2087.40382 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 21.94, "high": 22.02, "low": 21.68, "close": 21.79, "volume": 340.37, "close_time": 1775102399999, "quote_volume": 7442.28599, "trades": 55, "taker_buy_base": 155.853, "taker_buy_quote": 3416.85906 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 21.9, "high": 21.98, "low": 21.87, "close": 21.98, "volume": 207.667, "close_time": 1775105999999, "quote_volume": 4552.07414, "trades": 30, "taker_buy_base": 185.494, "taker_buy_quote": 4066.91648 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 21.91, "high": 23.18, "low": 21.91, "close": 22.52, "volume": 1697.85, "close_time": 1775109599999, "quote_volume": 38338.98121, "trades": 493, "taker_buy_base": 757.987, "taker_buy_quote": 17120.35825 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 22.46, "high": 22.59, "low": 22.42, "close": 22.59, "volume": 87.948, "close_time": 1775113199999, "quote_volume": 1977.04456, "trades": 21, "taker_buy_base": 67.314, "taker_buy_quote": 1513.69541 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 22.42, "high": 22.49, "low": 22.38, "close": 22.49, "volume": 92.718, "close_time": 1775116799999, "quote_volume": 2081.34266, "trades": 21, "taker_buy_base": 70.81, "taker_buy_quote": 1590.44646 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 22.46, "high": 22.46, "low": 22.2, "close": 22.21, "volume": 424.782, "close_time": 1775120399999, "quote_volume": 9473.81654, "trades": 43, "taker_buy_base": 128.763, "taker_buy_quote": 2864.09878 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 22.09, "high": 22.36, "low": 22.0, "close": 22.04, "volume": 637.409, "close_time": 1775123999999, "quote_volume": 14105.68774, "trades": 106, "taker_buy_base": 223.227, "taker_buy_quote": 4949.3007 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 22.09, "high": 22.1, "low": 21.85, "close": 21.85, "volume": 96.243, "close_time": 1775127599999, "quote_volume": 2112.37135, "trades": 24, "taker_buy_base": 17.406, "taker_buy_quote": 384.18013 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 21.85, "high": 21.85, "low": 21.74, "close": 21.84, "volume": 123.023, "close_time": 1775131199999, "quote_volume": 2682.68519, "trades": 22, "taker_buy_base": 55.425, "taker_buy_quote": 1207.70362 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 21.71, "high": 21.83, "low": 21.7, "close": 21.81, "volume": 71.906, "close_time": 1775134799999, "quote_volume": 1566.42862, "trades": 22, "taker_buy_base": 46.589, "taker_buy_quote": 1015.43844 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 21.7, "high": 21.83, "low": 21.68, "close": 21.83, "volume": 119.829, "close_time": 1775138399999, "quote_volume": 2604.42559, "trades": 28, "taker_buy_base": 69.91, "taker_buy_quote": 1519.45349 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 21.8, "high": 22.4, "low": 21.8, "close": 22.21, "volume": 619.403, "close_time": 1775141999999, "quote_volume": 13706.71331, "trades": 104, "taker_buy_base": 229.152, "taker_buy_quote": 5068.03918 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 22.17, "high": 22.17, "low": 21.9, "close": 22.0, "volume": 185.847, "close_time": 1775145599999, "quote_volume": 4096.3433, "trades": 32, "taker_buy_base": 105.594, "taker_buy_quote": 2326.35046 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 21.98, "high": 22.1, "low": 21.92, "close": 22.1, "volume": 119.639, "close_time": 1775149199999, "quote_volume": 2631.5062, "trades": 24, "taker_buy_base": 61.722, "taker_buy_quote": 1358.05338 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 22.02, "high": 22.05, "low": 21.88, "close": 21.88, "volume": 282.082, "close_time": 1775152799999, "quote_volume": 6195.46105, "trades": 24, "taker_buy_base": 80.426, "taker_buy_quote": 1759.84814 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 21.88, "high": 21.96, "low": 21.88, "close": 21.94, "volume": 49.249, "close_time": 1775156399999, "quote_volume": 1079.64752, "trades": 6, "taker_buy_base": 32.281, "taker_buy_quote": 707.71952 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 22.03, "high": 22.03, "low": 21.81, "close": 21.95, "volume": 81.838, "close_time": 1775159999999, "quote_volume": 1788.14628, "trades": 15, "taker_buy_base": 8.712, "taker_buy_quote": 191.5684 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 21.9, "high": 22.07, "low": 21.9, "close": 22.03, "volume": 107.813, "close_time": 1775163599999, "quote_volume": 2366.66406, "trades": 17, "taker_buy_base": 11.44, "taker_buy_quote": 251.81264 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 21.95, "high": 21.95, "low": 21.9, "close": 21.92, "volume": 13.46, "close_time": 1775167199999, "quote_volume": 295.07127, "trades": 5, "taker_buy_base": 6.957, "taker_buy_quote": 152.47388 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 21.92, "high": 21.94, "low": 21.85, "close": 21.94, "volume": 127.898, "close_time": 1775170799999, "quote_volume": 2802.50214, "trades": 32, "taker_buy_base": 48.317, "taker_buy_quote": 1058.92746 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 21.97, "high": 21.98, "low": 21.95, "close": 21.98, "volume": 37.936, "close_time": 1775174399999, "quote_volume": 832.88953, "trades": 9, "taker_buy_base": 29.099, "taker_buy_quote": 638.91738 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 22.05, "high": 22.08, "low": 21.99, "close": 21.99, "volume": 23.852, "close_time": 1775177999999, "quote_volume": 525.61328, "trades": 13, "taker_buy_base": 17.852, "taker_buy_quote": 393.65328 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 22.02, "high": 22.05, "low": 21.96, "close": 21.96, "volume": 10.576, "close_time": 1775181599999, "quote_volume": 232.59392, "trades": 8, "taker_buy_base": 6.844, "taker_buy_quote": 150.48504 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 21.99, "high": 22.13, "low": 21.95, "close": 22.13, "volume": 76.716, "close_time": 1775185199999, "quote_volume": 1689.54496, "trades": 21, "taker_buy_base": 51.348, "taker_buy_quote": 1130.76216 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 22.13, "high": 22.36, "low": 22.11, "close": 22.33, "volume": 181.502, "close_time": 1775188799999, "quote_volume": 4042.47381, "trades": 35, "taker_buy_base": 150.645, "taker_buy_quote": 3358.0691 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 22.27, "high": 22.3, "low": 22.17, "close": 22.28, "volume": 410.426, "close_time": 1775192399999, "quote_volume": 9135.54663, "trades": 23, "taker_buy_base": 34.227, "taker_buy_quote": 762.39391 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 22.23, "high": 22.25, "low": 22.12, "close": 22.16, "volume": 488.765, "close_time": 1775195999999, "quote_volume": 10844.86177, "trades": 60, "taker_buy_base": 289.133, "taker_buy_quote": 6414.69846 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 22.13, "high": 22.33, "low": 22.1, "close": 22.33, "volume": 215.093, "close_time": 1775199599999, "quote_volume": 4775.86599, "trades": 36, "taker_buy_base": 60.624, "taker_buy_quote": 1345.9634 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 22.33, "high": 22.34, "low": 22.17, "close": 22.19, "volume": 284.302, "close_time": 1775203199999, "quote_volume": 6337.7013, "trades": 55, "taker_buy_base": 60.901, "taker_buy_quote": 1357.34668 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 22.19, "high": 22.24, "low": 22.16, "close": 22.16, "volume": 260.44, "close_time": 1775206799999, "quote_volume": 5779.07606, "trades": 58, "taker_buy_base": 9.014, "taker_buy_quote": 200.05927 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 22.16, "high": 22.16, "low": 22.0, "close": 22.07, "volume": 207.494, "close_time": 1775210399999, "quote_volume": 4591.60601, "trades": 48, "taker_buy_base": 23.553, "taker_buy_quote": 520.50237 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 22.07, "high": 22.08, "low": 21.94, "close": 22.01, "volume": 277.497, "close_time": 1775213999999, "quote_volume": 6102.45702, "trades": 38, "taker_buy_base": 114.304, "taker_buy_quote": 2513.58249 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 22.02, "high": 22.09, "low": 21.98, "close": 21.99, "volume": 55.533, "close_time": 1775217599999, "quote_volume": 1222.22561, "trades": 20, "taker_buy_base": 15.242, "taker_buy_quote": 335.84012 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 22.07, "high": 22.28, "low": 21.89, "close": 21.93, "volume": 542.561, "close_time": 1775221199999, "quote_volume": 11983.82563, "trades": 129, "taker_buy_base": 330.867, "taker_buy_quote": 7318.96366 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 21.9, "high": 21.96, "low": 21.53, "close": 21.84, "volume": 610.288, "close_time": 1775224799999, "quote_volume": 13302.37388, "trades": 137, "taker_buy_base": 326.54, "taker_buy_quote": 7130.02871 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 21.83, "high": 21.9, "low": 21.8, "close": 21.86, "volume": 375.334, "close_time": 1775228399999, "quote_volume": 8202.75613, "trades": 46, "taker_buy_base": 165.678, "taker_buy_quote": 3619.17288 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 21.87, "high": 21.87, "low": 21.7, "close": 21.72, "volume": 266.552, "close_time": 1775231999999, "quote_volume": 5796.44762, "trades": 62, "taker_buy_base": 133.415, "taker_buy_quote": 2902.54213 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 21.73, "high": 21.84, "low": 21.71, "close": 21.84, "volume": 287.436, "close_time": 1775235599999, "quote_volume": 6248.9907, "trades": 88, "taker_buy_base": 249.168, "taker_buy_quote": 5417.34456 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 21.79, "high": 21.82, "low": 21.47, "close": 21.56, "volume": 199.546, "close_time": 1775239199999, "quote_volume": 4302.18551, "trades": 55, "taker_buy_base": 37.709, "taker_buy_quote": 814.49417 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 21.59, "high": 21.59, "low": 21.42, "close": 21.47, "volume": 79.912, "close_time": 1775242799999, "quote_volume": 1717.84083, "trades": 14, "taker_buy_base": 7.471, "taker_buy_quote": 161.00193 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 21.4, "high": 21.41, "low": 21.17, "close": 21.31, "volume": 200.347, "close_time": 1775246399999, "quote_volume": 4258.17154, "trades": 44, "taker_buy_base": 26.483, "taker_buy_quote": 563.93319 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 21.36, "high": 21.4, "low": 21.3, "close": 21.31, "volume": 99.137, "close_time": 1775249999999, "quote_volume": 2117.32752, "trades": 26, "taker_buy_base": 58.737, "taker_buy_quote": 1253.00117 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 21.41, "high": 21.54, "low": 21.35, "close": 21.52, "volume": 15.146, "close_time": 1775253599999, "quote_volume": 324.43191, "trades": 9, "taker_buy_base": 10.909, "taker_buy_quote": 233.88271 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 21.49, "high": 21.49, "low": 21.36, "close": 21.36, "volume": 89.007, "close_time": 1775257199999, "quote_volume": 1904.05956, "trades": 7, "taker_buy_base": 79.375, "taker_buy_quote": 1697.83675 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 21.35, "high": 21.35, "low": 21.26, "close": 21.32, "volume": 208.332, "close_time": 1775260799999, "quote_volume": 4440.47605, "trades": 38, "taker_buy_base": 85.827, "taker_buy_quote": 1829.23887 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 21.36, "high": 21.37, "low": 21.25, "close": 21.34, "volume": 293.77, "close_time": 1775264399999, "quote_volume": 6262.05136, "trades": 52, "taker_buy_base": 181.999, "taker_buy_quote": 3880.94681 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 21.36, "high": 21.51, "low": 21.33, "close": 21.51, "volume": 103.506, "close_time": 1775267999999, "quote_volume": 2218.29101, "trades": 34, "taker_buy_base": 79.842, "taker_buy_quote": 1712.22074 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 21.5, "high": 21.6, "low": 21.41, "close": 21.41, "volume": 331.698, "close_time": 1775271599999, "quote_volume": 7147.97507, "trades": 43, "taker_buy_base": 69.832, "taker_buy_quote": 1505.23707 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 21.42, "high": 21.51, "low": 21.42, "close": 21.51, "volume": 44.957, "close_time": 1775275199999, "quote_volume": 964.43196, "trades": 13, "taker_buy_base": 30.349, "taker_buy_quote": 650.95881 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 21.49, "high": 21.73, "low": 21.49, "close": 21.54, "volume": 535.61, "close_time": 1775278799999, "quote_volume": 11571.20702, "trades": 113, "taker_buy_base": 378.72, "taker_buy_quote": 8181.56212 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 21.56, "high": 21.6, "low": 21.51, "close": 21.54, "volume": 192.806, "close_time": 1775282399999, "quote_volume": 4160.47533, "trades": 62, "taker_buy_base": 50.086, "taker_buy_quote": 1081.23962 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 21.58, "high": 21.71, "low": 21.55, "close": 21.64, "volume": 147.842, "close_time": 1775285999999, "quote_volume": 3199.3693, "trades": 30, "taker_buy_base": 111.834, "taker_buy_quote": 2422.07413 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 21.63, "high": 21.72, "low": 21.62, "close": 21.65, "volume": 237.702, "close_time": 1775289599999, "quote_volume": 5152.46113, "trades": 64, "taker_buy_base": 53.713, "taker_buy_quote": 1165.33531 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 21.69, "high": 21.71, "low": 21.65, "close": 21.65, "volume": 54.611, "close_time": 1775293199999, "quote_volume": 1184.81353, "trades": 15, "taker_buy_base": 41.233, "taker_buy_quote": 894.6832 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 21.64, "high": 21.64, "low": 21.53, "close": 21.54, "volume": 45.291, "close_time": 1775296799999, "quote_volume": 978.31465, "trades": 11, "taker_buy_base": 3.881, "taker_buy_quote": 83.86841 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 21.57, "high": 21.77, "low": 21.57, "close": 21.77, "volume": 54.278, "close_time": 1775300399999, "quote_volume": 1176.2937, "trades": 19, "taker_buy_base": 43.487, "taker_buy_quote": 941.72809 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 21.71, "high": 21.85, "low": 21.59, "close": 21.76, "volume": 350.603, "close_time": 1775303999999, "quote_volume": 7614.90343, "trades": 82, "taker_buy_base": 84.187, "taker_buy_quote": 1836.27216 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 21.79, "high": 21.88, "low": 21.76, "close": 21.76, "volume": 97.589, "close_time": 1775307599999, "quote_volume": 2128.06699, "trades": 47, "taker_buy_base": 40.324, "taker_buy_quote": 879.63627 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 21.76, "high": 21.89, "low": 21.76, "close": 21.81, "volume": 33.737, "close_time": 1775311199999, "quote_volume": 736.31108, "trades": 20, "taker_buy_base": 21.437, "taker_buy_quote": 468.09922 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 21.83, "high": 21.91, "low": 21.74, "close": 21.77, "volume": 165.33, "close_time": 1775314799999, "quote_volume": 3613.37601, "trades": 28, "taker_buy_base": 122.322, "taker_buy_quote": 2676.57488 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 21.9, "high": 21.94, "low": 21.89, "close": 21.89, "volume": 46.935, "close_time": 1775318399999, "quote_volume": 1028.53825, "trades": 15, "taker_buy_base": 38.197, "taker_buy_quote": 836.94473 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 21.84, "high": 21.85, "low": 21.74, "close": 21.81, "volume": 375.298, "close_time": 1775321999999, "quote_volume": 8190.89501, "trades": 59, "taker_buy_base": 68.552, "taker_buy_quote": 1494.15776 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 21.75, "high": 22.0, "low": 21.74, "close": 21.92, "volume": 212.897, "close_time": 1775325599999, "quote_volume": 4661.94559, "trades": 56, "taker_buy_base": 85.305, "taker_buy_quote": 1871.7844 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 21.92, "high": 21.96, "low": 21.9, "close": 21.96, "volume": 77.198, "close_time": 1775329199999, "quote_volume": 1692.58107, "trades": 38, "taker_buy_base": 15.309, "taker_buy_quote": 335.92252 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 21.95, "high": 22.41, "low": 21.95, "close": 22.32, "volume": 587.08, "close_time": 1775332799999, "quote_volume": 13010.02566, "trades": 126, "taker_buy_base": 177.441, "taker_buy_quote": 3926.82705 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 22.33, "high": 22.45, "low": 22.19, "close": 22.27, "volume": 311.205, "close_time": 1775336399999, "quote_volume": 6952.50091, "trades": 66, "taker_buy_base": 111.354, "taker_buy_quote": 2487.5286 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 22.3, "high": 22.5, "low": 22.3, "close": 22.5, "volume": 17.864, "close_time": 1775339999999, "quote_volume": 399.225, "trades": 11, "taker_buy_base": 5.41, "taker_buy_quote": 121.19236 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 22.39, "high": 22.46, "low": 22.31, "close": 22.42, "volume": 131.427, "close_time": 1775343599999, "quote_volume": 2941.64382, "trades": 19, "taker_buy_base": 8.689, "taker_buy_quote": 195.10907 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 22.42, "high": 22.55, "low": 22.29, "close": 22.29, "volume": 139.845, "close_time": 1775347199999, "quote_volume": 3135.3031, "trades": 36, "taker_buy_base": 60.363, "taker_buy_quote": 1359.2246 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 22.29, "high": 22.63, "low": 22.24, "close": 22.58, "volume": 215.82, "close_time": 1775350799999, "quote_volume": 4847.04495, "trades": 45, "taker_buy_base": 157.713, "taker_buy_quote": 3543.58214 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 22.63, "high": 22.83, "low": 22.46, "close": 22.7, "volume": 2320.78, "close_time": 1775354399999, "quote_volume": 52566.39652, "trades": 219, "taker_buy_base": 957.808, "taker_buy_quote": 21706.71245 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 22.7, "high": 22.92, "low": 22.57, "close": 22.87, "volume": 337.403, "close_time": 1775357999999, "quote_volume": 7653.25802, "trades": 93, "taker_buy_base": 107.348, "taker_buy_quote": 2444.06297 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 22.87, "high": 23.21, "low": 22.67, "close": 23.09, "volume": 1709.593, "close_time": 1775361599999, "quote_volume": 39069.81385, "trades": 217, "taker_buy_base": 1091.397, "taker_buy_quote": 24925.00166 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 23.06, "high": 23.25, "low": 22.88, "close": 22.89, "volume": 652.995, "close_time": 1775365199999, "quote_volume": 15063.89468, "trades": 103, "taker_buy_base": 363.754, "taker_buy_quote": 8399.42763 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 22.96, "high": 22.99, "low": 22.62, "close": 22.84, "volume": 664.978, "close_time": 1775368799999, "quote_volume": 15207.52658, "trades": 282, "taker_buy_base": 336.201, "taker_buy_quote": 7703.73152 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 22.81, "high": 23.07, "low": 22.65, "close": 22.96, "volume": 597.592, "close_time": 1775372399999, "quote_volume": 13658.97221, "trades": 98, "taker_buy_base": 92.288, "taker_buy_quote": 2111.61031 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 22.92, "high": 23.48, "low": 22.92, "close": 23.26, "volume": 1324.736, "close_time": 1775375999999, "quote_volume": 30822.27413, "trades": 211, "taker_buy_base": 680.79, "taker_buy_quote": 15831.71937 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 23.25, "high": 23.52, "low": 22.99, "close": 23.27, "volume": 817.19, "close_time": 1775379599999, "quote_volume": 18986.3673, "trades": 134, "taker_buy_base": 243.342, "taker_buy_quote": 5659.06809 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 23.33, "high": 23.87, "low": 23.33, "close": 23.87, "volume": 2878.985, "close_time": 1775383199999, "quote_volume": 68102.87145, "trades": 388, "taker_buy_base": 1243.034, "taker_buy_quote": 29421.14276 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 23.84, "high": 24.58, "low": 23.64, "close": 23.92, "volume": 4349.363, "close_time": 1775386799999, "quote_volume": 105098.0543, "trades": 550, "taker_buy_base": 1693.179, "taker_buy_quote": 40854.45254 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 23.92, "high": 24.24, "low": 23.57, "close": 24.24, "volume": 5455.86, "close_time": 1775390399999, "quote_volume": 130504.51585, "trades": 418, "taker_buy_base": 2473.466, "taker_buy_quote": 59110.20726 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 24.23, "high": 24.45, "low": 23.64, "close": 23.89, "volume": 5832.172, "close_time": 1775393999999, "quote_volume": 139999.09572, "trades": 588, "taker_buy_base": 3242.805, "taker_buy_quote": 77886.90039 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 23.93, "high": 24.1, "low": 23.37, "close": 23.7, "volume": 4271.323, "close_time": 1775397599999, "quote_volume": 101282.88357, "trades": 473, "taker_buy_base": 2121.616, "taker_buy_quote": 50265.58521 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 23.73, "high": 24.03, "low": 23.7, "close": 23.99, "volume": 2543.931, "close_time": 1775401199999, "quote_volume": 60717.35745, "trades": 225, "taker_buy_base": 1211.514, "taker_buy_quote": 28903.61371 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 24.01, "high": 24.68, "low": 24.01, "close": 24.35, "volume": 3341.96, "close_time": 1775404799999, "quote_volume": 81215.0771, "trades": 402, "taker_buy_base": 1613.946, "taker_buy_quote": 39188.44252 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 24.33, "high": 25.14, "low": 24.25, "close": 25.1, "volume": 3588.181, "close_time": 1775408399999, "quote_volume": 88990.5967, "trades": 409, "taker_buy_base": 2150.717, "taker_buy_quote": 53350.86499 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 25.13, "high": 25.25, "low": 24.57, "close": 24.71, "volume": 3880.185, "close_time": 1775411999999, "quote_volume": 96088.26138, "trades": 405, "taker_buy_base": 1883.595, "taker_buy_quote": 46621.93848 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 24.69, "high": 25.29, "low": 24.57, "close": 25.14, "volume": 3379.51, "close_time": 1775415599999, "quote_volume": 84272.93563, "trades": 340, "taker_buy_base": 1906.532, "taker_buy_quote": 47599.04179 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 25.09, "high": 25.24, "low": 24.6, "close": 24.66, "volume": 2663.591, "close_time": 1775419199999, "quote_volume": 66123.22581, "trades": 328, "taker_buy_base": 840.721, "taker_buy_quote": 20875.65702 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 24.65, "high": 24.96, "low": 24.63, "close": 24.91, "volume": 3008.514, "close_time": 1775422799999, "quote_volume": 74530.67779, "trades": 282, "taker_buy_base": 1786.03, "taker_buy_quote": 44227.61348 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 24.91, "high": 24.99, "low": 24.63, "close": 24.73, "volume": 710.553, "close_time": 1775426399999, "quote_volume": 17627.39105, "trades": 72, "taker_buy_base": 270.021, "taker_buy_quote": 6693.87116 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 24.77, "high": 24.83, "low": 24.39, "close": 24.51, "volume": 1391.676, "close_time": 1775429999999, "quote_volume": 34122.54056, "trades": 142, "taker_buy_base": 745.98, "taker_buy_quote": 18297.57442 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 24.47, "high": 25.01, "low": 24.47, "close": 25.0, "volume": 594.524, "close_time": 1775433599999, "quote_volume": 14764.4575, "trades": 111, "taker_buy_base": 240.382, "taker_buy_quote": 5989.79346 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 24.99, "high": 26.56, "low": 24.92, "close": 26.56, "volume": 6478.889, "close_time": 1775437199999, "quote_volume": 167681.88256, "trades": 754, "taker_buy_base": 3921.257, "taker_buy_quote": 101513.28883 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 26.42, "high": 27.05, "low": 25.98, "close": 26.88, "volume": 7602.382, "close_time": 1775440799999, "quote_volume": 200997.68475, "trades": 1104, "taker_buy_base": 3639.196, "taker_buy_quote": 96316.55568 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 26.95, "high": 27.3, "low": 26.26, "close": 26.61, "volume": 3769.884, "close_time": 1775444399999, "quote_volume": 101006.01934, "trades": 443, "taker_buy_base": 1718.468, "taker_buy_quote": 46060.27406 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 26.52, "high": 26.59, "low": 25.73, "close": 25.84, "volume": 2570.284, "close_time": 1775447999999, "quote_volume": 67267.69892, "trades": 263, "taker_buy_base": 1156.398, "taker_buy_quote": 30262.7123 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 25.86, "high": 25.93, "low": 25.51, "close": 25.65, "volume": 1146.534, "close_time": 1775451599999, "quote_volume": 29496.16729, "trades": 122, "taker_buy_base": 411.861, "taker_buy_quote": 10576.64044 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 25.58, "high": 26.44, "low": 25.58, "close": 26.36, "volume": 1588.58, "close_time": 1775455199999, "quote_volume": 41291.3175, "trades": 231, "taker_buy_base": 875.453, "taker_buy_quote": 22747.10999 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 26.32, "high": 26.35, "low": 25.8, "close": 26.03, "volume": 1474.024, "close_time": 1775458799999, "quote_volume": 38392.73495, "trades": 175, "taker_buy_base": 834.461, "taker_buy_quote": 21745.90908 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 26.05, "high": 26.2, "low": 25.64, "close": 25.72, "volume": 978.03, "close_time": 1775462399999, "quote_volume": 25385.18278, "trades": 126, "taker_buy_base": 289.44, "taker_buy_quote": 7535.53927 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 25.84, "high": 25.9, "low": 25.17, "close": 25.21, "volume": 2084.273, "close_time": 1775465999999, "quote_volume": 53191.06323, "trades": 255, "taker_buy_base": 860.038, "taker_buy_quote": 21955.34737 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 25.25, "high": 25.43, "low": 25.12, "close": 25.42, "volume": 1094.269, "close_time": 1775469599999, "quote_volume": 27660.16634, "trades": 177, "taker_buy_base": 633.305, "taker_buy_quote": 16015.05041 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 25.37, "high": 25.37, "low": 24.8, "close": 25.08, "volume": 2370.787, "close_time": 1775473199999, "quote_volume": 59403.10383, "trades": 225, "taker_buy_base": 931.829, "taker_buy_quote": 23273.50051 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 25.08, "high": 25.24, "low": 24.99, "close": 25.24, "volume": 435.394, "close_time": 1775476799999, "quote_volume": 10946.01079, "trades": 85, "taker_buy_base": 143.77, "taker_buy_quote": 3613.08757 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 25.22, "high": 25.6, "low": 25.08, "close": 25.38, "volume": 1207.963, "close_time": 1775480399999, "quote_volume": 30645.86309, "trades": 106, "taker_buy_base": 868.398, "taker_buy_quote": 22052.85845 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 25.33, "high": 26.01, "low": 25.31, "close": 25.82, "volume": 2509.623, "close_time": 1775483999999, "quote_volume": 64394.04432, "trades": 240, "taker_buy_base": 1328.395, "taker_buy_quote": 34172.99304 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 25.81, "high": 25.93, "low": 25.17, "close": 25.4, "volume": 1246.89, "close_time": 1775487599999, "quote_volume": 31960.52222, "trades": 179, "taker_buy_base": 481.232, "taker_buy_quote": 12343.64179 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 25.46, "high": 25.73, "low": 25.29, "close": 25.29, "volume": 1014.546, "close_time": 1775491199999, "quote_volume": 25915.76535, "trades": 98, "taker_buy_base": 515.838, "taker_buy_quote": 13190.33413 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 25.26, "high": 25.37, "low": 25.16, "close": 25.23, "volume": 977.886, "close_time": 1775494799999, "quote_volume": 24688.93391, "trades": 80, "taker_buy_base": 420.722, "taker_buy_quote": 10621.48606 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 25.15, "high": 25.15, "low": 24.89, "close": 24.96, "volume": 923.031, "close_time": 1775498399999, "quote_volume": 23096.45826, "trades": 102, "taker_buy_base": 564.02, "taker_buy_quote": 14115.76503 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 25.0, "high": 25.13, "low": 24.91, "close": 25.07, "volume": 261.528, "close_time": 1775501999999, "quote_volume": 6550.8199, "trades": 37, "taker_buy_base": 143.605, "taker_buy_quote": 3592.88894 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 25.03, "high": 25.05, "low": 24.81, "close": 24.91, "volume": 303.696, "close_time": 1775505599999, "quote_volume": 7553.55312, "trades": 70, "taker_buy_base": 104.82, "taker_buy_quote": 2610.37835 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 24.93, "high": 24.98, "low": 24.8, "close": 24.8, "volume": 117.071, "close_time": 1775509199999, "quote_volume": 2912.27262, "trades": 22, "taker_buy_base": 108.694, "taker_buy_quote": 2704.11349 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 24.81, "high": 24.85, "low": 24.64, "close": 24.76, "volume": 166.195, "close_time": 1775512799999, "quote_volume": 4112.44133, "trades": 33, "taker_buy_base": 57.321, "taker_buy_quote": 1421.7524 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 24.69, "high": 24.74, "low": 24.49, "close": 24.5, "volume": 312.352, "close_time": 1775516399999, "quote_volume": 7683.55767, "trades": 38, "taker_buy_base": 221.827, "taker_buy_quote": 5456.98151 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 24.5, "high": 24.5, "low": 24.15, "close": 24.38, "volume": 718.207, "close_time": 1775519999999, "quote_volume": 17430.60191, "trades": 107, "taker_buy_base": 170.935, "taker_buy_quote": 4151.24793 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 24.41, "high": 24.58, "low": 24.22, "close": 24.3, "volume": 337.712, "close_time": 1775523599999, "quote_volume": 8209.68321, "trades": 46, "taker_buy_base": 149.973, "taker_buy_quote": 3644.88989 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 24.19, "high": 24.19, "low": 23.81, "close": 23.89, "volume": 3096.622, "close_time": 1775527199999, "quote_volume": 74174.43803, "trades": 242, "taker_buy_base": 985.514, "taker_buy_quote": 23640.8818 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 23.89, "high": 24.08, "low": 23.8, "close": 24.05, "volume": 1240.153, "close_time": 1775530799999, "quote_volume": 29677.0408, "trades": 212, "taker_buy_base": 420.92, "taker_buy_quote": 10072.9983 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 24.06, "high": 24.09, "low": 23.84, "close": 23.95, "volume": 152.512, "close_time": 1775534399999, "quote_volume": 3657.10248, "trades": 21, "taker_buy_base": 125.753, "taker_buy_quote": 3017.01898 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 23.91, "high": 23.96, "low": 23.77, "close": 23.96, "volume": 344.361, "close_time": 1775537999999, "quote_volume": 8217.42658, "trades": 81, "taker_buy_base": 153.254, "taker_buy_quote": 3658.78401 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 23.95, "high": 24.06, "low": 23.79, "close": 23.8, "volume": 404.013, "close_time": 1775541599999, "quote_volume": 9679.434, "trades": 60, "taker_buy_base": 216.15, "taker_buy_quote": 5191.83697 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 23.83, "high": 23.97, "low": 23.75, "close": 23.78, "volume": 477.236, "close_time": 1775545199999, "quote_volume": 11368.66095, "trades": 68, "taker_buy_base": 317.704, "taker_buy_quote": 7567.55041 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 23.91, "high": 24.82, "low": 23.91, "close": 24.56, "volume": 1359.018, "close_time": 1775548799999, "quote_volume": 33100.24109, "trades": 141, "taker_buy_base": 1062.363, "taker_buy_quote": 25817.56735 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 24.59, "high": 24.94, "low": 24.48, "close": 24.61, "volume": 646.641, "close_time": 1775552399999, "quote_volume": 15988.91407, "trades": 107, "taker_buy_base": 401.414, "taker_buy_quote": 9945.42394 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 24.57, "high": 24.57, "low": 24.35, "close": 24.4, "volume": 159.605, "close_time": 1775555999999, "quote_volume": 3900.57223, "trades": 60, "taker_buy_base": 15.129, "taker_buy_quote": 369.63479 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 24.34, "high": 24.35, "low": 24.03, "close": 24.2, "volume": 349.145, "close_time": 1775559599999, "quote_volume": 8466.98828, "trades": 62, "taker_buy_base": 56.766, "taker_buy_quote": 1375.77804 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 24.22, "high": 24.22, "low": 23.9, "close": 24.01, "volume": 246.339, "close_time": 1775563199999, "quote_volume": 5950.20376, "trades": 34, "taker_buy_base": 180.778, "taker_buy_quote": 4374.7076 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 24.01, "high": 24.06, "low": 23.62, "close": 23.82, "volume": 741.305, "close_time": 1775566799999, "quote_volume": 17710.61527, "trades": 112, "taker_buy_base": 121.943, "taker_buy_quote": 2922.73824 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 23.94, "high": 23.94, "low": 23.73, "close": 23.79, "volume": 537.903, "close_time": 1775570399999, "quote_volume": 12784.80618, "trades": 51, "taker_buy_base": 216.143, "taker_buy_quote": 5140.12743 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 23.87, "high": 24.0, "low": 23.77, "close": 23.88, "volume": 343.109, "close_time": 1775573999999, "quote_volume": 8201.49492, "trades": 49, "taker_buy_base": 256.921, "taker_buy_quote": 6145.13962 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 23.89, "high": 24.1, "low": 23.74, "close": 23.94, "volume": 739.289, "close_time": 1775577599999, "quote_volume": 17699.05214, "trades": 94, "taker_buy_base": 427.555, "taker_buy_quote": 10258.38932 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 23.95, "high": 24.28, "low": 23.95, "close": 24.16, "volume": 310.059, "close_time": 1775581199999, "quote_volume": 7481.7971, "trades": 79, "taker_buy_base": 258.766, "taker_buy_quote": 6248.74633 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 24.21, "high": 24.34, "low": 24.01, "close": 24.24, "volume": 215.893, "close_time": 1775584799999, "quote_volume": 5217.96092, "trades": 30, "taker_buy_base": 141.899, "taker_buy_quote": 3438.20915 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 24.4, "high": 24.45, "low": 24.29, "close": 24.29, "volume": 14.503, "close_time": 1775588399999, "quote_volume": 353.40246, "trades": 10, "taker_buy_base": 5.876, "taker_buy_quote": 143.45672 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 24.29, "high": 24.37, "low": 24.07, "close": 24.37, "volume": 677.531, "close_time": 1775591999999, "quote_volume": 16381.44631, "trades": 65, "taker_buy_base": 121.638, "taker_buy_quote": 2948.67566 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 24.38, "high": 24.48, "low": 24.38, "close": 24.42, "volume": 74.247, "close_time": 1775595599999, "quote_volume": 1814.27808, "trades": 21, "taker_buy_base": 32.594, "taker_buy_quote": 796.91578 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 24.43, "high": 24.72, "low": 24.4, "close": 24.72, "volume": 463.214, "close_time": 1775599199999, "quote_volume": 11404.67374, "trades": 68, "taker_buy_base": 72.068, "taker_buy_quote": 1771.71326 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 24.78, "high": 25.14, "low": 24.66, "close": 25.11, "volume": 1280.536, "close_time": 1775602799999, "quote_volume": 31932.08815, "trades": 108, "taker_buy_base": 918.689, "taker_buy_quote": 22949.61713 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 25.14, "high": 25.38, "low": 25.09, "close": 25.28, "volume": 618.37, "close_time": 1775606399999, "quote_volume": 15622.35242, "trades": 102, "taker_buy_base": 333.225, "taker_buy_quote": 8423.42633 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 25.39, "high": 25.39, "low": 24.94, "close": 25.03, "volume": 346.04, "close_time": 1775609999999, "quote_volume": 8666.98479, "trades": 50, "taker_buy_base": 163.648, "taker_buy_quote": 4098.58907 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 24.95, "high": 25.38, "low": 24.78, "close": 25.2, "volume": 1212.983, "close_time": 1775613599999, "quote_volume": 30455.32519, "trades": 209, "taker_buy_base": 678.028, "taker_buy_quote": 17040.89123 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 25.19, "high": 25.23, "low": 24.99, "close": 25.05, "volume": 266.965, "close_time": 1775617199999, "quote_volume": 6694.1436, "trades": 61, "taker_buy_base": 23.541, "taker_buy_quote": 589.90092 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 25.06, "high": 25.15, "low": 24.97, "close": 25.05, "volume": 69.332, "close_time": 1775620799999, "quote_volume": 1739.49471, "trades": 16, "taker_buy_base": 12.817, "taker_buy_quote": 321.94696 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 25.08, "high": 25.25, "low": 25.03, "close": 25.21, "volume": 263.947, "close_time": 1775624399999, "quote_volume": 6646.80693, "trades": 42, "taker_buy_base": 85.275, "taker_buy_quote": 2146.08877 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 25.32, "high": 25.88, "low": 25.29, "close": 25.63, "volume": 1356.247, "close_time": 1775627999999, "quote_volume": 34860.74213, "trades": 183, "taker_buy_base": 733.928, "taker_buy_quote": 18858.79962 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 25.53, "high": 26.01, "low": 25.44, "close": 26.01, "volume": 1365.706, "close_time": 1775631599999, "quote_volume": 35238.51495, "trades": 84, "taker_buy_base": 857.292, "taker_buy_quote": 22191.47366 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 26.09, "high": 26.9, "low": 26.05, "close": 26.85, "volume": 4113.556, "close_time": 1775635199999, "quote_volume": 109057.79549, "trades": 1004, "taker_buy_base": 2238.229, "taker_buy_quote": 59448.66007 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 26.83, "high": 27.6, "low": 26.21, "close": 27.35, "volume": 2767.644, "close_time": 1775638799999, "quote_volume": 74487.60866, "trades": 308, "taker_buy_base": 1701.832, "taker_buy_quote": 45948.88126 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 27.31, "high": 28.3, "low": 27.11, "close": 28.18, "volume": 3568.214, "close_time": 1775642399999, "quote_volume": 99463.16805, "trades": 633, "taker_buy_base": 1528.377, "taker_buy_quote": 42565.87313 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 28.2, "high": 28.62, "low": 26.92, "close": 27.26, "volume": 3019.992, "close_time": 1775645999999, "quote_volume": 83869.61322, "trades": 593, "taker_buy_base": 1285.803, "taker_buy_quote": 35897.32715 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 27.22, "high": 28.1, "low": 27.14, "close": 28.07, "volume": 868.009, "close_time": 1775649599999, "quote_volume": 23959.74503, "trades": 168, "taker_buy_base": 419.805, "taker_buy_quote": 11602.76684 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 28.15, "high": 29.51, "low": 27.68, "close": 29.37, "volume": 5088.249, "close_time": 1775653199999, "quote_volume": 144455.6147, "trades": 713, "taker_buy_base": 2629.301, "taker_buy_quote": 74955.48044 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 29.29, "high": 29.44, "low": 27.3, "close": 27.5, "volume": 5414.51, "close_time": 1775656799999, "quote_volume": 152922.4226, "trades": 826, "taker_buy_base": 1728.725, "taker_buy_quote": 48902.73219 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 27.59, "high": 27.66, "low": 26.39, "close": 26.51, "volume": 4196.708, "close_time": 1775660399999, "quote_volume": 113008.69167, "trades": 817, "taker_buy_base": 2168.079, "taker_buy_quote": 58332.14882 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 26.56, "high": 26.84, "low": 26.46, "close": 26.78, "volume": 796.184, "close_time": 1775663999999, "quote_volume": 21223.3388, "trades": 129, "taker_buy_base": 210.669, "taker_buy_quote": 5625.50386 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 26.79, "high": 26.79, "low": 26.43, "close": 26.65, "volume": 401.488, "close_time": 1775667599999, "quote_volume": 10674.0965, "trades": 59, "taker_buy_base": 259.649, "taker_buy_quote": 6905.33081 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 26.62, "high": 26.69, "low": 26.44, "close": 26.68, "volume": 716.172, "close_time": 1775671199999, "quote_volume": 19021.00453, "trades": 79, "taker_buy_base": 449.982, "taker_buy_quote": 11944.24361 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 26.74, "high": 26.81, "low": 26.32, "close": 26.32, "volume": 571.119, "close_time": 1775674799999, "quote_volume": 15160.66677, "trades": 92, "taker_buy_base": 258.133, "taker_buy_quote": 6867.89831 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 26.31, "high": 26.63, "low": 26.3, "close": 26.38, "volume": 711.238, "close_time": 1775678399999, "quote_volume": 18818.83136, "trades": 68, "taker_buy_base": 146.474, "taker_buy_quote": 3868.74299 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 26.42, "high": 26.66, "low": 26.42, "close": 26.62, "volume": 475.711, "close_time": 1775681999999, "quote_volume": 12640.71878, "trades": 57, "taker_buy_base": 200.428, "taker_buy_quote": 5327.35615 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 26.59, "high": 26.96, "low": 26.43, "close": 26.87, "volume": 868.801, "close_time": 1775685599999, "quote_volume": 23280.47635, "trades": 75, "taker_buy_base": 439.542, "taker_buy_quote": 11798.41918 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 26.92, "high": 27.46, "low": 26.89, "close": 27.38, "volume": 1442.277, "close_time": 1775689199999, "quote_volume": 39180.94546, "trades": 188, "taker_buy_base": 658.772, "taker_buy_quote": 17882.48575 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 27.39, "high": 27.39, "low": 26.65, "close": 26.94, "volume": 1965.827, "close_time": 1775692799999, "quote_volume": 53278.4843, "trades": 310, "taker_buy_base": 640.929, "taker_buy_quote": 17316.29026 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 26.87, "high": 26.87, "low": 25.91, "close": 25.99, "volume": 2707.196, "close_time": 1775696399999, "quote_volume": 71084.2239, "trades": 237, "taker_buy_base": 915.459, "taker_buy_quote": 24160.72716 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 26.02, "high": 26.02, "low": 25.59, "close": 25.88, "volume": 1521.42, "close_time": 1775699999999, "quote_volume": 39191.89229, "trades": 129, "taker_buy_base": 654.217, "taker_buy_quote": 16873.4112 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 25.82, "high": 25.91, "low": 25.69, "close": 25.79, "volume": 372.441, "close_time": 1775703599999, "quote_volume": 9610.67462, "trades": 44, "taker_buy_base": 100.318, "taker_buy_quote": 2585.50739 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 25.78, "high": 25.8, "low": 25.66, "close": 25.75, "volume": 377.064, "close_time": 1775707199999, "quote_volume": 9706.12712, "trades": 57, "taker_buy_base": 138.031, "taker_buy_quote": 3555.27533 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 25.73, "high": 25.82, "low": 25.45, "close": 25.49, "volume": 347.71, "close_time": 1775710799999, "quote_volume": 8936.35543, "trades": 58, "taker_buy_base": 204.473, "taker_buy_quote": 5259.6675 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 25.49, "high": 25.84, "low": 25.47, "close": 25.72, "volume": 288.406, "close_time": 1775714399999, "quote_volume": 7417.40419, "trades": 65, "taker_buy_base": 174.692, "taker_buy_quote": 4494.65438 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 25.79, "high": 25.91, "low": 25.68, "close": 25.78, "volume": 376.962, "close_time": 1775717999999, "quote_volume": 9722.05586, "trades": 55, "taker_buy_base": 133.674, "taker_buy_quote": 3451.90312 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 25.84, "high": 25.89, "low": 25.7, "close": 25.71, "volume": 484.239, "close_time": 1775721599999, "quote_volume": 12480.63854, "trades": 73, "taker_buy_base": 220.763, "taker_buy_quote": 5695.23068 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 25.71, "high": 26.57, "low": 25.63, "close": 25.82, "volume": 1769.082, "close_time": 1775725199999, "quote_volume": 46176.5085, "trades": 259, "taker_buy_base": 1063.202, "taker_buy_quote": 27751.42297 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 25.82, "high": 25.96, "low": 25.57, "close": 25.61, "volume": 211.249, "close_time": 1775728799999, "quote_volume": 5435.7374, "trades": 39, "taker_buy_base": 148.931, "taker_buy_quote": 3828.97954 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 25.56, "high": 25.68, "low": 25.18, "close": 25.26, "volume": 913.463, "close_time": 1775732399999, "quote_volume": 23194.04415, "trades": 166, "taker_buy_base": 218.903, "taker_buy_quote": 5554.60512 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 25.22, "high": 25.32, "low": 24.96, "close": 25.06, "volume": 832.294, "close_time": 1775735999999, "quote_volume": 20891.45856, "trades": 109, "taker_buy_base": 418.753, "taker_buy_quote": 10528.87627 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 25.02, "high": 25.23, "low": 25.01, "close": 25.2, "volume": 222.624, "close_time": 1775739599999, "quote_volume": 5584.10883, "trades": 28, "taker_buy_base": 106.539, "taker_buy_quote": 2666.51223 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 25.35, "high": 25.37, "low": 25.04, "close": 25.23, "volume": 208.218, "close_time": 1775743199999, "quote_volume": 5243.64717, "trades": 30, "taker_buy_base": 119.367, "taker_buy_quote": 3009.2591 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 25.21, "high": 25.39, "low": 25.17, "close": 25.29, "volume": 258.845, "close_time": 1775746799999, "quote_volume": 6542.71917, "trades": 29, "taker_buy_base": 77.463, "taker_buy_quote": 1963.63604 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 25.3, "high": 25.8, "low": 25.14, "close": 25.8, "volume": 487.882, "close_time": 1775750399999, "quote_volume": 12434.91323, "trades": 98, "taker_buy_base": 339.444, "taker_buy_quote": 8642.59697 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 25.81, "high": 26.0, "low": 25.6, "close": 25.68, "volume": 1284.034, "close_time": 1775753999999, "quote_volume": 33111.31508, "trades": 112, "taker_buy_base": 514.859, "taker_buy_quote": 13278.59164 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 25.83, "high": 25.87, "low": 25.7, "close": 25.79, "volume": 417.927, "close_time": 1775757599999, "quote_volume": 10765.71377, "trades": 59, "taker_buy_base": 160.607, "taker_buy_quote": 4136.39765 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 25.8, "high": 25.81, "low": 25.69, "close": 25.8, "volume": 53.659, "close_time": 1775761199999, "quote_volume": 1384.00557, "trades": 10, "taker_buy_base": 4.803, "taker_buy_quote": 123.72747 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 25.82, "high": 25.83, "low": 25.65, "close": 25.83, "volume": 185.857, "close_time": 1775764799999, "quote_volume": 4789.62007, "trades": 28, "taker_buy_base": 115.212, "taker_buy_quote": 2967.66651 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 25.79, "high": 25.9, "low": 25.78, "close": 25.78, "volume": 71.224, "close_time": 1775768399999, "quote_volume": 1841.14017, "trades": 17, "taker_buy_base": 20.573, "taker_buy_quote": 531.71633 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 25.7, "high": 25.83, "low": 25.68, "close": 25.83, "volume": 186.483, "close_time": 1775771999999, "quote_volume": 4802.73439, "trades": 24, "taker_buy_base": 48.234, "taker_buy_quote": 1241.86231 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 25.77, "high": 25.98, "low": 25.77, "close": 25.79, "volume": 190.829, "close_time": 1775775599999, "quote_volume": 4936.3427, "trades": 32, "taker_buy_base": 92.575, "taker_buy_quote": 2394.78198 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 25.71, "high": 25.82, "low": 25.45, "close": 25.48, "volume": 409.944, "close_time": 1775779199999, "quote_volume": 10496.65959, "trades": 53, "taker_buy_base": 239.553, "taker_buy_quote": 6141.51307 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 25.51, "high": 25.91, "low": 25.34, "close": 25.71, "volume": 774.689, "close_time": 1775782799999, "quote_volume": 19854.59189, "trades": 121, "taker_buy_base": 309.035, "taker_buy_quote": 7921.31957 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 25.64, "high": 25.91, "low": 25.52, "close": 25.82, "volume": 212.591, "close_time": 1775786399999, "quote_volume": 5477.63894, "trades": 42, "taker_buy_base": 176.122, "taker_buy_quote": 4542.1307 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 25.83, "high": 26.31, "low": 25.83, "close": 26.25, "volume": 470.208, "close_time": 1775789999999, "quote_volume": 12228.8479, "trades": 62, "taker_buy_base": 206.507, "taker_buy_quote": 5364.52922 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 26.29, "high": 26.5, "low": 26.21, "close": 26.42, "volume": 679.553, "close_time": 1775793599999, "quote_volume": 17895.83867, "trades": 57, "taker_buy_base": 362.336, "taker_buy_quote": 9535.83244 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 26.48, "high": 26.59, "low": 26.28, "close": 26.46, "volume": 934.241, "close_time": 1775797199999, "quote_volume": 24667.26362, "trades": 71, "taker_buy_base": 646.165, "taker_buy_quote": 17050.5818 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 26.27, "high": 26.7, "low": 26.26, "close": 26.64, "volume": 917.764, "close_time": 1775800799999, "quote_volume": 24312.75641, "trades": 67, "taker_buy_base": 432.993, "taker_buy_quote": 11502.94181 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 26.67, "high": 26.67, "low": 26.03, "close": 26.04, "volume": 511.254, "close_time": 1775804399999, "quote_volume": 13421.1844, "trades": 71, "taker_buy_base": 240.597, "taker_buy_quote": 6299.34445 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 26.1, "high": 26.1, "low": 25.74, "close": 25.77, "volume": 390.92, "close_time": 1775807999999, "quote_volume": 10131.22364, "trades": 56, "taker_buy_base": 113.162, "taker_buy_quote": 2931.84568 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 25.76, "high": 25.83, "low": 25.69, "close": 25.82, "volume": 189.571, "close_time": 1775811599999, "quote_volume": 4878.73461, "trades": 21, "taker_buy_base": 82.293, "taker_buy_quote": 2116.63932 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 25.94, "high": 25.96, "low": 25.73, "close": 25.95, "volume": 323.346, "close_time": 1775815199999, "quote_volume": 8347.65557, "trades": 39, "taker_buy_base": 146.303, "taker_buy_quote": 3770.92629 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 25.89, "high": 25.92, "low": 25.63, "close": 25.65, "volume": 402.875, "close_time": 1775818799999, "quote_volume": 10379.46239, "trades": 49, "taker_buy_base": 139.688, "taker_buy_quote": 3596.82731 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 25.69, "high": 25.9, "low": 25.68, "close": 25.82, "volume": 208.914, "close_time": 1775822399999, "quote_volume": 5394.46049, "trades": 26, "taker_buy_base": 67.62, "taker_buy_quote": 1748.83477 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 25.83, "high": 25.85, "low": 25.68, "close": 25.68, "volume": 634.471, "close_time": 1775825999999, "quote_volume": 16370.07028, "trades": 82, "taker_buy_base": 351.909, "taker_buy_quote": 9079.07486 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 25.61, "high": 25.81, "low": 25.61, "close": 25.73, "volume": 59.585, "close_time": 1775829599999, "quote_volume": 1531.36758, "trades": 24, "taker_buy_base": 22.801, "taker_buy_quote": 586.51434 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 25.84, "high": 26.08, "low": 25.66, "close": 26.01, "volume": 194.734, "close_time": 1775833199999, "quote_volume": 5045.00839, "trades": 45, "taker_buy_base": 43.521, "taker_buy_quote": 1131.1781 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 26.07, "high": 26.13, "low": 25.71, "close": 25.71, "volume": 340.622, "close_time": 1775836799999, "quote_volume": 8838.2018, "trades": 48, "taker_buy_base": 208.609, "taker_buy_quote": 5411.37848 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 25.72, "high": 26.05, "low": 25.69, "close": 26.01, "volume": 119.918, "close_time": 1775840399999, "quote_volume": 3109.01604, "trades": 32, "taker_buy_base": 85.555, "taker_buy_quote": 2217.37806 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 25.98, "high": 26.95, "low": 25.98, "close": 26.69, "volume": 2282.168, "close_time": 1775843999999, "quote_volume": 60768.68376, "trades": 244, "taker_buy_base": 991.873, "taker_buy_quote": 26373.37284 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 26.71, "high": 27.31, "low": 26.71, "close": 27.27, "volume": 4072.882, "close_time": 1775847599999, "quote_volume": 110116.62768, "trades": 402, "taker_buy_base": 2002.372, "taker_buy_quote": 54084.59202 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 27.3, "high": 27.61, "low": 27.16, "close": 27.45, "volume": 1835.463, "close_time": 1775851199999, "quote_volume": 50216.27179, "trades": 267, "taker_buy_base": 1102.361, "taker_buy_quote": 30190.66608 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 27.31, "high": 27.66, "low": 27.3, "close": 27.43, "volume": 1238.596, "close_time": 1775854799999, "quote_volume": 34024.98418, "trades": 107, "taker_buy_base": 590.877, "taker_buy_quote": 16243.76278 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 27.36, "high": 27.95, "low": 27.21, "close": 27.85, "volume": 601.12, "close_time": 1775858399999, "quote_volume": 16607.82212, "trades": 74, "taker_buy_base": 269.889, "taker_buy_quote": 7447.13693 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 27.95, "high": 28.25, "low": 27.79, "close": 27.91, "volume": 1535.498, "close_time": 1775861999999, "quote_volume": 42985.05396, "trades": 178, "taker_buy_base": 765.669, "taker_buy_quote": 21442.36614 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 27.8, "high": 27.83, "low": 27.41, "close": 27.45, "volume": 807.427, "close_time": 1775865599999, "quote_volume": 22281.29562, "trades": 85, "taker_buy_base": 403.668, "taker_buy_quote": 11125.1234 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 27.44, "high": 27.77, "low": 27.04, "close": 27.55, "volume": 1898.801, "close_time": 1775869199999, "quote_volume": 52187.26619, "trades": 229, "taker_buy_base": 737.772, "taker_buy_quote": 20264.4829 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 27.54, "high": 27.65, "low": 27.22, "close": 27.6, "volume": 550.647, "close_time": 1775872799999, "quote_volume": 15149.30412, "trades": 62, "taker_buy_base": 279.607, "taker_buy_quote": 7688.13009 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 27.53, "high": 28.0, "low": 27.53, "close": 27.74, "volume": 499.488, "close_time": 1775876399999, "quote_volume": 13846.09502, "trades": 51, "taker_buy_base": 233.461, "taker_buy_quote": 6473.77801 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 27.93, "high": 29.11, "low": 27.93, "close": 29.05, "volume": 1899.115, "close_time": 1775879999999, "quote_volume": 54448.76012, "trades": 255, "taker_buy_base": 962.853, "taker_buy_quote": 27573.85663 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 28.98, "high": 29.94, "low": 28.91, "close": 29.75, "volume": 2953.084, "close_time": 1775883599999, "quote_volume": 87257.65242, "trades": 643, "taker_buy_base": 1212.234, "taker_buy_quote": 35828.22732 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 29.82, "high": 30.36, "low": 29.22, "close": 29.42, "volume": 3176.824, "close_time": 1775887199999, "quote_volume": 94262.616, "trades": 544, "taker_buy_base": 1686.245, "taker_buy_quote": 50098.73909 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 29.31, "high": 29.31, "low": 27.93, "close": 28.68, "volume": 3811.599, "close_time": 1775890799999, "quote_volume": 109076.25214, "trades": 960, "taker_buy_base": 1545.245, "taker_buy_quote": 44245.43282 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 28.72, "high": 28.72, "low": 28.08, "close": 28.43, "volume": 1003.91, "close_time": 1775894399999, "quote_volume": 28495.92606, "trades": 140, "taker_buy_base": 496.131, "taker_buy_quote": 14073.61992 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 28.52, "high": 28.88, "low": 28.36, "close": 28.52, "volume": 1364.098, "close_time": 1775897999999, "quote_volume": 39076.74318, "trades": 153, "taker_buy_base": 718.534, "taker_buy_quote": 20574.5138 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 28.53, "high": 28.61, "low": 27.98, "close": 28.19, "volume": 728.854, "close_time": 1775901599999, "quote_volume": 20601.0464, "trades": 101, "taker_buy_base": 285.52, "taker_buy_quote": 8064.21481 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 28.29, "high": 29.59, "low": 28.25, "close": 28.95, "volume": 1696.276, "close_time": 1775905199999, "quote_volume": 48989.44673, "trades": 244, "taker_buy_base": 839.263, "taker_buy_quote": 24288.22596 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 28.95, "high": 29.44, "low": 28.85, "close": 29.11, "volume": 1983.333, "close_time": 1775908799999, "quote_volume": 57773.04122, "trades": 242, "taker_buy_base": 919.613, "taker_buy_quote": 26828.63795 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 29.11, "high": 29.37, "low": 28.93, "close": 29.02, "volume": 963.232, "close_time": 1775912399999, "quote_volume": 28088.82964, "trades": 138, "taker_buy_base": 532.402, "taker_buy_quote": 15520.65916 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 29.02, "high": 29.06, "low": 28.29, "close": 28.6, "volume": 2472.918, "close_time": 1775915999999, "quote_volume": 71193.81706, "trades": 298, "taker_buy_base": 755.73, "taker_buy_quote": 21804.81645 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 28.59, "high": 28.84, "low": 27.99, "close": 28.24, "volume": 1464.958, "close_time": 1775919599999, "quote_volume": 41823.13273, "trades": 260, "taker_buy_base": 587.837, "taker_buy_quote": 16795.57011 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 28.15, "high": 28.21, "low": 27.65, "close": 27.92, "volume": 768.645, "close_time": 1775923199999, "quote_volume": 21457.77111, "trades": 119, "taker_buy_base": 434.161, "taker_buy_quote": 12125.39415 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 27.89, "high": 28.41, "low": 27.86, "close": 28.25, "volume": 520.9, "close_time": 1775926799999, "quote_volume": 14652.94145, "trades": 72, "taker_buy_base": 273.254, "taker_buy_quote": 7690.33165 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 28.26, "high": 29.65, "low": 28.15, "close": 29.45, "volume": 2690.525, "close_time": 1775930399999, "quote_volume": 78322.73971, "trades": 245, "taker_buy_base": 813.861, "taker_buy_quote": 23548.2765 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 29.46, "high": 30.26, "low": 29.46, "close": 30.22, "volume": 7186.658, "close_time": 1775933999999, "quote_volume": 214538.35573, "trades": 517, "taker_buy_base": 4040.938, "taker_buy_quote": 120505.57892 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 30.3, "high": 31.42, "low": 29.98, "close": 30.88, "volume": 6712.978, "close_time": 1775937599999, "quote_volume": 206782.46495, "trades": 1562, "taker_buy_base": 3177.244, "taker_buy_quote": 98053.42775 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 30.89, "high": 31.81, "low": 30.59, "close": 31.79, "volume": 5036.258, "close_time": 1775941199999, "quote_volume": 157996.32281, "trades": 806, "taker_buy_base": 1687.999, "taker_buy_quote": 52915.52677 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 31.67, "high": 31.69, "low": 30.89, "close": 31.29, "volume": 3128.074, "close_time": 1775944799999, "quote_volume": 97462.89008, "trades": 271, "taker_buy_base": 2086.898, "taker_buy_quote": 64945.92008 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 31.37, "high": 32.28, "low": 31.37, "close": 31.8, "volume": 5376.487, "close_time": 1775948399999, "quote_volume": 171245.7364, "trades": 569, "taker_buy_base": 2169.985, "taker_buy_quote": 68737.59349 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 31.72, "high": 33.4, "low": 31.52, "close": 33.12, "volume": 5501.386, "close_time": 1775951999999, "quote_volume": 179811.83659, "trades": 810, "taker_buy_base": 3296.583, "taker_buy_quote": 108028.27687 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 33.05, "high": 33.24, "low": 31.51, "close": 31.62, "volume": 2475.93, "close_time": 1775955599999, "quote_volume": 80080.29693, "trades": 515, "taker_buy_base": 863.266, "taker_buy_quote": 27858.59293 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 31.54, "high": 32.01, "low": 29.75, "close": 30.27, "volume": 4792.116, "close_time": 1775959199999, "quote_volume": 146940.61951, "trades": 933, "taker_buy_base": 1946.865, "taker_buy_quote": 59725.52922 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 30.4, "high": 30.51, "low": 29.74, "close": 30.16, "volume": 3500.8, "close_time": 1775962799999, "quote_volume": 105447.56119, "trades": 524, "taker_buy_base": 1699.293, "taker_buy_quote": 51116.31376 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 30.17, "high": 30.21, "low": 29.37, "close": 29.48, "volume": 1627.22, "close_time": 1775966399999, "quote_volume": 48442.46688, "trades": 406, "taker_buy_base": 638.145, "taker_buy_quote": 18954.132 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 29.45, "high": 29.56, "low": 29.13, "close": 29.16, "volume": 500.198, "close_time": 1775969999999, "quote_volume": 14650.94582, "trades": 98, "taker_buy_base": 230.128, "taker_buy_quote": 6737.84568 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 29.17, "high": 29.54, "low": 28.42, "close": 29.41, "volume": 1784.273, "close_time": 1775973599999, "quote_volume": 51385.91925, "trades": 728, "taker_buy_base": 813.039, "taker_buy_quote": 23504.5563 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 29.28, "high": 29.47, "low": 28.98, "close": 29.06, "volume": 683.453, "close_time": 1775977199999, "quote_volume": 19957.23305, "trades": 184, "taker_buy_base": 391.551, "taker_buy_quote": 11435.84364 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 28.98, "high": 29.05, "low": 28.54, "close": 28.65, "volume": 425.65, "close_time": 1775980799999, "quote_volume": 12247.23412, "trades": 110, "taker_buy_base": 154.586, "taker_buy_quote": 4447.72705 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 28.74, "high": 29.37, "low": 28.74, "close": 29.02, "volume": 980.279, "close_time": 1775984399999, "quote_volume": 28489.6802, "trades": 194, "taker_buy_base": 416.628, "taker_buy_quote": 12106.09757 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 29.06, "high": 29.29, "low": 28.57, "close": 28.59, "volume": 933.809, "close_time": 1775987999999, "quote_volume": 26954.75019, "trades": 179, "taker_buy_base": 349.316, "taker_buy_quote": 10110.16876 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 28.66, "high": 29.5, "low": 28.66, "close": 29.11, "volume": 1179.679, "close_time": 1775991599999, "quote_volume": 34416.09137, "trades": 338, "taker_buy_base": 791.037, "taker_buy_quote": 23110.08722 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 29.09, "high": 29.64, "low": 28.9, "close": 29.55, "volume": 600.948, "close_time": 1775995199999, "quote_volume": 17570.89148, "trades": 166, "taker_buy_base": 233.653, "taker_buy_quote": 6832.14512 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 29.48, "high": 29.99, "low": 29.15, "close": 29.15, "volume": 385.625, "close_time": 1775998799999, "quote_volume": 11427.89031, "trades": 147, "taker_buy_base": 250.178, "taker_buy_quote": 7405.68181 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 28.99, "high": 29.58, "low": 28.73, "close": 28.92, "volume": 633.974, "close_time": 1776002399999, "quote_volume": 18417.18153, "trades": 223, "taker_buy_base": 352.222, "taker_buy_quote": 10243.86099 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 28.94, "high": 29.33, "low": 28.85, "close": 29.32, "volume": 423.852, "close_time": 1776005999999, "quote_volume": 12313.6378, "trades": 138, "taker_buy_base": 231.871, "taker_buy_quote": 6749.63805 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 29.31, "high": 29.66, "low": 29.09, "close": 29.44, "volume": 514.77, "close_time": 1776009599999, "quote_volume": 15125.10752, "trades": 168, "taker_buy_base": 267.452, "taker_buy_quote": 7862.30872 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 29.52, "high": 29.56, "low": 28.67, "close": 28.92, "volume": 822.266, "close_time": 1776013199999, "quote_volume": 23916.45818, "trades": 201, "taker_buy_base": 205.405, "taker_buy_quote": 5955.9448 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 28.87, "high": 29.11, "low": 28.81, "close": 28.97, "volume": 315.632, "close_time": 1776016799999, "quote_volume": 9141.54126, "trades": 94, "taker_buy_base": 106.154, "taker_buy_quote": 3076.4751 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 28.94, "high": 28.94, "low": 28.39, "close": 28.74, "volume": 652.832, "close_time": 1776020399999, "quote_volume": 18658.47746, "trades": 261, "taker_buy_base": 137.896, "taker_buy_quote": 3948.43006 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 28.83, "high": 29.83, "low": 28.8, "close": 29.51, "volume": 840.837, "close_time": 1776023999999, "quote_volume": 24677.2246, "trades": 128, "taker_buy_base": 319.283, "taker_buy_quote": 9391.19749 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 29.55, "high": 29.55, "low": 29.15, "close": 29.5, "volume": 688.119, "close_time": 1776027599999, "quote_volume": 20169.07571, "trades": 94, "taker_buy_base": 300.592, "taker_buy_quote": 8800.77092 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 29.56, "high": 30.22, "low": 29.56, "close": 29.88, "volume": 356.741, "close_time": 1776031199999, "quote_volume": 10679.38212, "trades": 100, "taker_buy_base": 224.572, "taker_buy_quote": 6734.30116 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 29.87, "high": 29.87, "low": 29.19, "close": 29.36, "volume": 691.37, "close_time": 1776034799999, "quote_volume": 20356.30035, "trades": 149, "taker_buy_base": 252.335, "taker_buy_quote": 7428.08352 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 29.4, "high": 29.7, "low": 29.17, "close": 29.7, "volume": 591.394, "close_time": 1776038399999, "quote_volume": 17379.67548, "trades": 101, "taker_buy_base": 186.915, "taker_buy_quote": 5495.57227 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 29.61, "high": 32.6, "low": 29.61, "close": 31.75, "volume": 4469.085, "close_time": 1776041999999, "quote_volume": 141876.37337, "trades": 971, "taker_buy_base": 2390.369, "taker_buy_quote": 76036.77498 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 31.92, "high": 34.48, "low": 30.85, "close": 34.32, "volume": 4769.207, "close_time": 1776045599999, "quote_volume": 153888.72978, "trades": 872, "taker_buy_base": 2289.479, "taker_buy_quote": 74088.40325 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 34.24, "high": 37.04, "low": 33.66, "close": 34.34, "volume": 14984.057, "close_time": 1776049199999, "quote_volume": 529720.47448, "trades": 2956, "taker_buy_base": 6146.361, "taker_buy_quote": 217729.94749 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 34.25, "high": 35.6, "low": 33.99, "close": 34.05, "volume": 5342.504, "close_time": 1776052799999, "quote_volume": 185461.42771, "trades": 1201, "taker_buy_base": 2034.896, "taker_buy_quote": 70863.01363 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 34.1, "high": 34.49, "low": 33.38, "close": 34.23, "volume": 2549.477, "close_time": 1776056399999, "quote_volume": 86680.27261, "trades": 438, "taker_buy_base": 1109.39, "taker_buy_quote": 37770.34695 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 34.19, "high": 35.36, "low": 33.96, "close": 34.78, "volume": 5003.314, "close_time": 1776059999999, "quote_volume": 174030.44012, "trades": 908, "taker_buy_base": 1635.268, "taker_buy_quote": 56739.8519 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 34.86, "high": 37.59, "low": 34.44, "close": 37.39, "volume": 8824.905, "close_time": 1776063599999, "quote_volume": 315456.23209, "trades": 1676, "taker_buy_base": 4667.13, "taker_buy_quote": 166975.98512 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 37.31, "high": 42.07, "low": 37.25, "close": 40.65, "volume": 36088.097, "close_time": 1776067199999, "quote_volume": 1448631.24781, "trades": 5136, "taker_buy_base": 18114.208, "taker_buy_quote": 725765.11309 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 40.59, "high": 40.59, "low": 37.5, "close": 37.77, "volume": 12614.476, "close_time": 1776070799999, "quote_volume": 490957.42044, "trades": 2656, "taker_buy_base": 5369.072, "taker_buy_quote": 209409.46448 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 37.86, "high": 39.97, "low": 37.83, "close": 39.42, "volume": 7993.608, "close_time": 1776074399999, "quote_volume": 312283.2337, "trades": 1318, "taker_buy_base": 3856.566, "taker_buy_quote": 150404.04507 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 39.42, "high": 40.44, "low": 38.13, "close": 38.5, "volume": 5666.745, "close_time": 1776077999999, "quote_volume": 221805.58942, "trades": 1021, "taker_buy_base": 2814.22, "taker_buy_quote": 110099.7115 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 38.54, "high": 41.02, "low": 37.63, "close": 39.15, "volume": 6868.495, "close_time": 1776081599999, "quote_volume": 269749.23002, "trades": 1057, "taker_buy_base": 4008.145, "taker_buy_quote": 158121.49139 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 39.19, "high": 40.13, "low": 38.3, "close": 39.24, "volume": 6003.183, "close_time": 1776085199999, "quote_volume": 235813.7564, "trades": 848, "taker_buy_base": 2397.2, "taker_buy_quote": 93990.60056 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 39.35, "high": 40.51, "low": 38.13, "close": 39.53, "volume": 7026.577, "close_time": 1776088799999, "quote_volume": 276984.10776, "trades": 1231, "taker_buy_base": 3605.087, "taker_buy_quote": 142416.00537 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 39.61, "high": 44.01, "low": 39.6, "close": 41.08, "volume": 17582.529, "close_time": 1776092399999, "quote_volume": 732652.47908, "trades": 3114, "taker_buy_base": 8828.543, "taker_buy_quote": 368318.29015 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 41.3, "high": 43.58, "low": 38.71, "close": 39.32, "volume": 17347.963, "close_time": 1776095999999, "quote_volume": 717270.587, "trades": 3277, "taker_buy_base": 8224.705, "taker_buy_quote": 340964.8513 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 39.43, "high": 39.59, "low": 36.61, "close": 38.49, "volume": 8171.995, "close_time": 1776099599999, "quote_volume": 309614.58022, "trades": 2390, "taker_buy_base": 3141.083, "taker_buy_quote": 119117.3326 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 38.35, "high": 39.05, "low": 37.64, "close": 38.13, "volume": 1982.32, "close_time": 1776103199999, "quote_volume": 75804.43491, "trades": 672, "taker_buy_base": 774.488, "taker_buy_quote": 29673.56066 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 38.01, "high": 38.82, "low": 37.64, "close": 38.65, "volume": 1923.797, "close_time": 1776106799999, "quote_volume": 73524.18592, "trades": 466, "taker_buy_base": 983.533, "taker_buy_quote": 37631.74535 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 38.77, "high": 39.78, "low": 38.4, "close": 39.41, "volume": 2964.712, "close_time": 1776110399999, "quote_volume": 116033.22416, "trades": 662, "taker_buy_base": 1335.478, "taker_buy_quote": 52232.05038 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 39.45, "high": 39.84, "low": 37.82, "close": 38.19, "volume": 6750.123, "close_time": 1776113999999, "quote_volume": 260207.29649, "trades": 1727, "taker_buy_base": 3091.092, "taker_buy_quote": 119235.45062 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 38.27, "high": 39.2, "low": 38.15, "close": 38.96, "volume": 2126.697, "close_time": 1776117599999, "quote_volume": 82665.03707, "trades": 329, "taker_buy_base": 1323.477, "taker_buy_quote": 51424.84445 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 39.04, "high": 41.44, "low": 38.92, "close": 39.93, "volume": 4419.092, "close_time": 1776121199999, "quote_volume": 177009.50391, "trades": 1103, "taker_buy_base": 2132.742, "taker_buy_quote": 85355.051 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 40.02, "high": 40.7, "low": 36.81, "close": 37.71, "volume": 8886.771, "close_time": 1776124799999, "quote_volume": 343684.47893, "trades": 2970, "taker_buy_base": 3583.997, "taker_buy_quote": 139416.99967 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 37.71, "high": 38.88, "low": 37.4, "close": 38.76, "volume": 2346.915, "close_time": 1776128399999, "quote_volume": 89283.47307, "trades": 830, "taker_buy_base": 1230.539, "taker_buy_quote": 46844.92327 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 38.72, "high": 39.35, "low": 38.33, "close": 38.84, "volume": 981.119, "close_time": 1776131999999, "quote_volume": 38056.56548, "trades": 276, "taker_buy_base": 473.872, "taker_buy_quote": 18342.25233 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 38.75, "high": 40.98, "low": 37.77, "close": 40.1, "volume": 6817.926, "close_time": 1776135599999, "quote_volume": 267848.63603, "trades": 1452, "taker_buy_base": 3122.59, "taker_buy_quote": 123093.51629 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 40.08, "high": 40.67, "low": 38.01, "close": 38.39, "volume": 3070.703, "close_time": 1776139199999, "quote_volume": 119816.5537, "trades": 733, "taker_buy_base": 1119.741, "taker_buy_quote": 43843.59322 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 38.5, "high": 38.5, "low": 37.41, "close": 37.6, "volume": 1530.998, "close_time": 1776142799999, "quote_volume": 57936.47095, "trades": 343, "taker_buy_base": 715.04, "taker_buy_quote": 27084.57429 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 37.58, "high": 38.58, "low": 37.26, "close": 38.47, "volume": 3184.597, "close_time": 1776146399999, "quote_volume": 120632.71224, "trades": 708, "taker_buy_base": 1604.682, "taker_buy_quote": 60857.4898 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 38.54, "high": 40.39, "low": 38.33, "close": 38.71, "volume": 3921.287, "close_time": 1776149999999, "quote_volume": 153858.39723, "trades": 1016, "taker_buy_base": 1776.828, "taker_buy_quote": 70120.17925 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 38.6, "high": 39.82, "low": 38.09, "close": 39.7, "volume": 5099.636, "close_time": 1776153599999, "quote_volume": 198455.59399, "trades": 1016, "taker_buy_base": 2303.39, "taker_buy_quote": 89428.03544 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 39.82, "high": 41.11, "low": 39.4, "close": 40.22, "volume": 6207.951, "close_time": 1776157199999, "quote_volume": 250500.76974, "trades": 1350, "taker_buy_base": 3116.886, "taker_buy_quote": 125949.65814 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 40.3, "high": 43.64, "low": 39.3, "close": 41.82, "volume": 13781.499, "close_time": 1776160799999, "quote_volume": 574851.73209, "trades": 2591, "taker_buy_base": 5765.714, "taker_buy_quote": 240388.91283 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 41.68, "high": 45.06, "low": 41.4, "close": 44.92, "volume": 14978.511, "close_time": 1776164399999, "quote_volume": 645927.09921, "trades": 3045, "taker_buy_base": 7140.026, "taker_buy_quote": 307537.04476 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 44.9, "high": 49.3, "low": 44.06, "close": 47.13, "volume": 32917.148, "close_time": 1776167999999, "quote_volume": 1555602.72306, "trades": 7922, "taker_buy_base": 15971.275, "taker_buy_quote": 757701.34524 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 47.14, "high": 54.43, "low": 46.28, "close": 51.5, "volume": 16411.477, "close_time": 1776171599999, "quote_volume": 826789.11635, "trades": 6642, "taker_buy_base": 7199.92, "taker_buy_quote": 361961.16197 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 51.51, "high": 57.0, "low": 50.5, "close": 55.2, "volume": 14322.877, "close_time": 1776175199999, "quote_volume": 764345.7904, "trades": 7724, "taker_buy_base": 7369.902, "taker_buy_quote": 394030.39108 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 55.17, "high": 55.32, "low": 47.36, "close": 49.77, "volume": 16635.429, "close_time": 1776178799999, "quote_volume": 825165.49362, "trades": 6859, "taker_buy_base": 8039.321, "taker_buy_quote": 399215.02801 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 49.86, "high": 50.81, "low": 44.87, "close": 47.11, "volume": 8006.233, "close_time": 1776182399999, "quote_volume": 382225.26952, "trades": 4492, "taker_buy_base": 2979.462, "taker_buy_quote": 142439.53606 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 47.12, "high": 47.64, "low": 43.65, "close": 44.63, "volume": 6188.033, "close_time": 1776185999999, "quote_volume": 282877.88167, "trades": 2912, "taker_buy_base": 2078.079, "taker_buy_quote": 95029.69617 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 44.62, "high": 46.56, "low": 43.4, "close": 46.56, "volume": 4019.74, "close_time": 1776189599999, "quote_volume": 181494.69562, "trades": 1886, "taker_buy_base": 1864.229, "taker_buy_quote": 84189.01934 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 46.53, "high": 47.88, "low": 45.81, "close": 46.94, "volume": 4224.232, "close_time": 1776193199999, "quote_volume": 197999.1851, "trades": 2310, "taker_buy_base": 2217.067, "taker_buy_quote": 103932.08472 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 46.87, "high": 48.29, "low": 45.62, "close": 45.97, "volume": 4256.732, "close_time": 1776196799999, "quote_volume": 199007.8048, "trades": 1954, "taker_buy_base": 1993.811, "taker_buy_quote": 93350.16534 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 46.11, "high": 46.18, "low": 45.01, "close": 45.4, "volume": 2425.457, "close_time": 1776200399999, "quote_volume": 110405.66891, "trades": 909, "taker_buy_base": 1270.585, "taker_buy_quote": 57892.71315 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 45.29, "high": 46.57, "low": 44.92, "close": 46.55, "volume": 2706.825, "close_time": 1776203999999, "quote_volume": 123936.34116, "trades": 559, "taker_buy_base": 1178.222, "taker_buy_quote": 53915.40431 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 46.55, "high": 48.2, "low": 46.27, "close": 47.13, "volume": 3817.454, "close_time": 1776207599999, "quote_volume": 179450.55128, "trades": 1021, "taker_buy_base": 2065.485, "taker_buy_quote": 97138.89083 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 47.12, "high": 50.82, "low": 47.04, "close": 49.7, "volume": 7527.206, "close_time": 1776211199999, "quote_volume": 371996.50709, "trades": 3252, "taker_buy_base": 3938.043, "taker_buy_quote": 194730.68561 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 49.77, "high": 51.9, "low": 46.78, "close": 49.6, "volume": 8502.242, "close_time": 1776214799999, "quote_volume": 413864.15844, "trades": 3487, "taker_buy_base": 3594.704, "taker_buy_quote": 175255.31318 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 49.64, "high": 52.08, "low": 46.47, "close": 52.0, "volume": 7047.519, "close_time": 1776218399999, "quote_volume": 343695.71905, "trades": 3279, "taker_buy_base": 2910.283, "taker_buy_quote": 142142.41558 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 52.0, "high": 53.93, "low": 47.48, "close": 48.54, "volume": 8724.873, "close_time": 1776221999999, "quote_volume": 443853.17838, "trades": 4101, "taker_buy_base": 4256.84, "taker_buy_quote": 217992.64401 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 48.54, "high": 48.54, "low": 45.23, "close": 46.09, "volume": 5858.78, "close_time": 1776225599999, "quote_volume": 272734.16241, "trades": 3205, "taker_buy_base": 2266.799, "taker_buy_quote": 105417.55491 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 46.06, "high": 46.31, "low": 42.62, "close": 43.89, "volume": 5886.421, "close_time": 1776229199999, "quote_volume": 258404.92668, "trades": 3024, "taker_buy_base": 2446.935, "taker_buy_quote": 107538.92836 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 44.05, "high": 44.4, "low": 41.09, "close": 41.97, "volume": 2865.573, "close_time": 1776232799999, "quote_volume": 122797.81484, "trades": 1387, "taker_buy_base": 1226.011, "taker_buy_quote": 52743.91684 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 41.98, "high": 43.96, "low": 41.5, "close": 42.36, "volume": 3677.484, "close_time": 1776236399999, "quote_volume": 156614.98967, "trades": 1944, "taker_buy_base": 1712.17, "taker_buy_quote": 73165.57533 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 42.39, "high": 43.08, "low": 40.65, "close": 41.02, "volume": 3453.6, "close_time": 1776239999999, "quote_volume": 143669.64428, "trades": 1893, "taker_buy_base": 1364.137, "taker_buy_quote": 56794.18194 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 41.03, "high": 42.04, "low": 40.47, "close": 41.86, "volume": 2536.452, "close_time": 1776243599999, "quote_volume": 104627.94598, "trades": 1137, "taker_buy_base": 1600.343, "taker_buy_quote": 66220.94891 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 41.85, "high": 42.03, "low": 40.59, "close": 42.03, "volume": 2188.836, "close_time": 1776247199999, "quote_volume": 90800.81764, "trades": 934, "taker_buy_base": 866.658, "taker_buy_quote": 35962.00647 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 42.0, "high": 43.07, "low": 41.62, "close": 41.83, "volume": 3026.099, "close_time": 1776250799999, "quote_volume": 128338.91079, "trades": 1342, "taker_buy_base": 1501.873, "taker_buy_quote": 63826.92672 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 41.88, "high": 44.61, "low": 41.44, "close": 43.9, "volume": 3405.578, "close_time": 1776254399999, "quote_volume": 148490.58471, "trades": 1348, "taker_buy_base": 1448.123, "taker_buy_quote": 63175.22827 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 43.96, "high": 44.8, "low": 41.49, "close": 42.18, "volume": 6612.198, "close_time": 1776257999999, "quote_volume": 286579.01976, "trades": 2916, "taker_buy_base": 2971.725, "taker_buy_quote": 129098.63205 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 42.16, "high": 43.27, "low": 40.98, "close": 42.85, "volume": 4891.492, "close_time": 1776261599999, "quote_volume": 205032.19062, "trades": 2303, "taker_buy_base": 2149.377, "taker_buy_quote": 90392.79233 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 42.82, "high": 43.33, "low": 41.4, "close": 41.79, "volume": 3680.971, "close_time": 1776265199999, "quote_volume": 157306.05455, "trades": 1272, "taker_buy_base": 1157.584, "taker_buy_quote": 49295.87264 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 41.84, "high": 41.89, "low": 35.88, "close": 36.97, "volume": 11101.832, "close_time": 1776268799999, "quote_volume": 425974.17479, "trades": 5303, "taker_buy_base": 4084.537, "taker_buy_quote": 155706.63396 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 37.04, "high": 37.9, "low": 36.7, "close": 37.53, "volume": 3841.848, "close_time": 1776272399999, "quote_volume": 144024.03089, "trades": 1505, "taker_buy_base": 1147.919, "taker_buy_quote": 42901.40361 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 37.44, "high": 38.72, "low": 37.19, "close": 38.18, "volume": 1523.071, "close_time": 1776275999999, "quote_volume": 57749.81627, "trades": 748, "taker_buy_base": 680.572, "taker_buy_quote": 25904.5234 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 38.23, "high": 39.2, "low": 38.02, "close": 38.43, "volume": 1543.066, "close_time": 1776279599999, "quote_volume": 59775.20314, "trades": 683, "taker_buy_base": 675.155, "taker_buy_quote": 26215.30678 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 38.4, "high": 38.93, "low": 38.24, "close": 38.49, "volume": 1962.013, "close_time": 1776283199999, "quote_volume": 75399.682, "trades": 550, "taker_buy_base": 1571.449, "taker_buy_quote": 60372.65341 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 38.46, "high": 39.05, "low": 38.2, "close": 39.01, "volume": 562.447, "close_time": 1776286799999, "quote_volume": 21708.24972, "trades": 387, "taker_buy_base": 380.607, "taker_buy_quote": 14705.891 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 39.03, "high": 39.47, "low": 38.42, "close": 38.44, "volume": 1568.924, "close_time": 1776290399999, "quote_volume": 61297.59926, "trades": 660, "taker_buy_base": 1149.166, "taker_buy_quote": 44922.21599 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 38.61, "high": 38.99, "low": 38.42, "close": 38.9, "volume": 1052.245, "close_time": 1776293999999, "quote_volume": 40691.93095, "trades": 246, "taker_buy_base": 514.053, "taker_buy_quote": 19899.45553 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 38.86, "high": 39.15, "low": 37.43, "close": 38.14, "volume": 2167.657, "close_time": 1776297599999, "quote_volume": 83194.83286, "trades": 908, "taker_buy_base": 888.452, "taker_buy_quote": 34245.45651 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 38.24, "high": 38.27, "low": 37.3, "close": 38.21, "volume": 2056.805, "close_time": 1776301199999, "quote_volume": 77512.69813, "trades": 506, "taker_buy_base": 1059.702, "taker_buy_quote": 39911.48141 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 38.23, "high": 38.38, "low": 36.67, "close": 36.96, "volume": 777.924, "close_time": 1776304799999, "quote_volume": 29074.70814, "trades": 223, "taker_buy_base": 460.505, "taker_buy_quote": 17245.07078 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 37.01, "high": 37.6, "low": 35.9, "close": 37.38, "volume": 1256.659, "close_time": 1776308399999, "quote_volume": 45943.41489, "trades": 499, "taker_buy_base": 626.069, "taker_buy_quote": 22988.15123 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 37.36, "high": 38.49, "low": 37.12, "close": 37.6, "volume": 883.069, "close_time": 1776311999999, "quote_volume": 33373.67993, "trades": 321, "taker_buy_base": 522.065, "taker_buy_quote": 19750.37759 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 37.64, "high": 38.69, "low": 37.44, "close": 38.6, "volume": 776.654, "close_time": 1776315599999, "quote_volume": 29625.02887, "trades": 323, "taker_buy_base": 396.928, "taker_buy_quote": 15131.74873 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 38.7, "high": 41.55, "low": 38.56, "close": 40.91, "volume": 2727.024, "close_time": 1776319199999, "quote_volume": 109733.5577, "trades": 910, "taker_buy_base": 1443.229, "taker_buy_quote": 57868.17214 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 40.88, "high": 41.39, "low": 39.16, "close": 41.0, "volume": 2369.855, "close_time": 1776322799999, "quote_volume": 95382.64848, "trades": 686, "taker_buy_base": 1148.662, "taker_buy_quote": 46184.89202 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 41.0, "high": 42.49, "low": 39.71, "close": 40.15, "volume": 1534.503, "close_time": 1776326399999, "quote_volume": 63033.57204, "trades": 636, "taker_buy_base": 701.446, "taker_buy_quote": 29074.77068 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 40.08, "high": 40.51, "low": 38.66, "close": 39.18, "volume": 1779.173, "close_time": 1776329999999, "quote_volume": 70283.50436, "trades": 952, "taker_buy_base": 808.35, "taker_buy_quote": 31995.10731 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 39.14, "high": 39.66, "low": 38.71, "close": 39.27, "volume": 936.654, "close_time": 1776333599999, "quote_volume": 36832.29988, "trades": 199, "taker_buy_base": 325.167, "taker_buy_quote": 12773.92857 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 39.47, "high": 40.12, "low": 38.87, "close": 38.96, "volume": 819.018, "close_time": 1776337199999, "quote_volume": 32285.05584, "trades": 271, "taker_buy_base": 373.842, "taker_buy_quote": 14778.80861 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 38.8, "high": 39.47, "low": 38.73, "close": 39.33, "volume": 426.65, "close_time": 1776340799999, "quote_volume": 16687.30261, "trades": 136, "taker_buy_base": 200.312, "taker_buy_quote": 7847.7992 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 39.29, "high": 39.33, "low": 37.7, "close": 38.04, "volume": 1621.973, "close_time": 1776344399999, "quote_volume": 62026.98688, "trades": 567, "taker_buy_base": 609.393, "taker_buy_quote": 23320.65118 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 38.06, "high": 40.84, "low": 37.87, "close": 38.1, "volume": 3902.845, "close_time": 1776347999999, "quote_volume": 152824.55405, "trades": 1004, "taker_buy_base": 1870.882, "taker_buy_quote": 73274.81377 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 37.8, "high": 38.41, "low": 37.42, "close": 37.53, "volume": 1301.247, "close_time": 1776351599999, "quote_volume": 49256.27405, "trades": 480, "taker_buy_base": 522.88, "taker_buy_quote": 19842.71755 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 37.64, "high": 38.3, "low": 37.15, "close": 37.58, "volume": 1899.33, "close_time": 1776355199999, "quote_volume": 71639.05694, "trades": 490, "taker_buy_base": 572.16, "taker_buy_quote": 21672.99775 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 37.58, "high": 37.63, "low": 36.1, "close": 36.41, "volume": 2509.97, "close_time": 1776358799999, "quote_volume": 92367.74989, "trades": 585, "taker_buy_base": 1018.766, "taker_buy_quote": 37534.96191 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 36.38, "high": 37.06, "low": 36.38, "close": 36.96, "volume": 1144.222, "close_time": 1776362399999, "quote_volume": 42107.40088, "trades": 239, "taker_buy_base": 557.221, "taker_buy_quote": 20485.25497 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 36.97, "high": 38.33, "low": 36.87, "close": 38.04, "volume": 1695.809, "close_time": 1776365999999, "quote_volume": 64097.03693, "trades": 446, "taker_buy_base": 863.293, "taker_buy_quote": 32683.38558 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 38.04, "high": 38.5, "low": 37.75, "close": 38.36, "volume": 1859.296, "close_time": 1776369599999, "quote_volume": 70750.90869, "trades": 294, "taker_buy_base": 1124.218, "taker_buy_quote": 42860.4711 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 38.37, "high": 38.7, "low": 37.74, "close": 38.24, "volume": 1365.193, "close_time": 1776373199999, "quote_volume": 52274.28236, "trades": 220, "taker_buy_base": 457.959, "taker_buy_quote": 17534.56229 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 38.27, "high": 38.6, "low": 37.72, "close": 37.99, "volume": 2464.444, "close_time": 1776376799999, "quote_volume": 93858.33893, "trades": 305, "taker_buy_base": 1000.446, "taker_buy_quote": 38015.85778 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 37.95, "high": 38.36, "low": 37.91, "close": 38.02, "volume": 440.413, "close_time": 1776380399999, "quote_volume": 16780.40189, "trades": 117, "taker_buy_base": 249.14, "taker_buy_quote": 9492.87618 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 38.01, "high": 39.03, "low": 38.01, "close": 38.76, "volume": 1334.208, "close_time": 1776383999999, "quote_volume": 51618.36432, "trades": 193, "taker_buy_base": 748.704, "taker_buy_quote": 28938.53969 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 38.92, "high": 39.61, "low": 38.45, "close": 38.61, "volume": 1926.292, "close_time": 1776387599999, "quote_volume": 75366.21501, "trades": 328, "taker_buy_base": 1183.409, "taker_buy_quote": 46288.86933 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 38.46, "high": 38.5, "low": 37.54, "close": 37.86, "volume": 428.258, "close_time": 1776391199999, "quote_volume": 16318.16566, "trades": 126, "taker_buy_base": 190.815, "taker_buy_quote": 7264.42367 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 37.88, "high": 39.44, "low": 37.62, "close": 39.11, "volume": 898.953, "close_time": 1776394799999, "quote_volume": 34716.94076, "trades": 210, "taker_buy_base": 425.857, "taker_buy_quote": 16416.67553 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 39.22, "high": 41.68, "low": 39.22, "close": 40.23, "volume": 2899.104, "close_time": 1776398399999, "quote_volume": 118063.05713, "trades": 774, "taker_buy_base": 1646.589, "taker_buy_quote": 66988.64061 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 40.3, "high": 40.7, "low": 39.56, "close": 40.2, "volume": 1197.062, "close_time": 1776401999999, "quote_volume": 47795.78601, "trades": 348, "taker_buy_base": 570.211, "taker_buy_quote": 22800.73351 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 40.26, "high": 43.42, "low": 39.15, "close": 43.25, "volume": 5727.064, "close_time": 1776405599999, "quote_volume": 235874.88652, "trades": 1370, "taker_buy_base": 3274.581, "taker_buy_quote": 136356.31986 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 43.17, "high": 43.5, "low": 39.85, "close": 39.99, "volume": 7279.738, "close_time": 1776409199999, "quote_volume": 301820.34709, "trades": 1936, "taker_buy_base": 2461.61, "taker_buy_quote": 102520.9284 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 40.05, "high": 41.09, "low": 39.74, "close": 40.04, "volume": 1418.251, "close_time": 1776412799999, "quote_volume": 57184.29527, "trades": 373, "taker_buy_base": 734.937, "taker_buy_quote": 29688.51618 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 40.07, "high": 41.41, "low": 39.8, "close": 40.81, "volume": 4039.115, "close_time": 1776416399999, "quote_volume": 164044.87172, "trades": 823, "taker_buy_base": 1659.187, "taker_buy_quote": 67515.90769 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 40.72, "high": 41.82, "low": 40.42, "close": 40.83, "volume": 1948.453, "close_time": 1776419999999, "quote_volume": 80400.87999, "trades": 542, "taker_buy_base": 1415.835, "taker_buy_quote": 58586.76811 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 40.9, "high": 42.15, "low": 40.25, "close": 41.96, "volume": 948.945, "close_time": 1776423599999, "quote_volume": 38981.43123, "trades": 368, "taker_buy_base": 509.798, "taker_buy_quote": 21028.94535 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 41.87, "high": 42.36, "low": 40.63, "close": 41.1, "volume": 1412.329, "close_time": 1776427199999, "quote_volume": 58568.77365, "trades": 491, "taker_buy_base": 776.994, "taker_buy_quote": 32297.557 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 41.11, "high": 41.79, "low": 40.4, "close": 41.33, "volume": 1011.425, "close_time": 1776430799999, "quote_volume": 41469.55293, "trades": 373, "taker_buy_base": 485.689, "taker_buy_quote": 19907.98678 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 41.59, "high": 42.05, "low": 39.38, "close": 39.91, "volume": 3027.215, "close_time": 1776434399999, "quote_volume": 122692.89523, "trades": 1316, "taker_buy_base": 1284.844, "taker_buy_quote": 52277.56414 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 40.15, "high": 40.5, "low": 39.5, "close": 40.2, "volume": 2078.612, "close_time": 1776437999999, "quote_volume": 83002.50008, "trades": 561, "taker_buy_base": 962.53, "taker_buy_quote": 38473.31301 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 40.22, "high": 41.31, "low": 39.48, "close": 41.29, "volume": 2309.857, "close_time": 1776441599999, "quote_volume": 93052.89924, "trades": 496, "taker_buy_base": 905.551, "taker_buy_quote": 36528.37528 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 41.32, "high": 41.6, "low": 39.86, "close": 40.09, "volume": 2597.534, "close_time": 1776445199999, "quote_volume": 106034.6395, "trades": 818, "taker_buy_base": 1411.071, "taker_buy_quote": 57846.91402 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 40.12, "high": 40.12, "low": 38.67, "close": 39.52, "volume": 1391.48, "close_time": 1776448799999, "quote_volume": 54704.34743, "trades": 640, "taker_buy_base": 416.959, "taker_buy_quote": 16390.18872 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 39.52, "high": 39.58, "low": 38.9, "close": 39.56, "volume": 598.587, "close_time": 1776452399999, "quote_volume": 23478.89953, "trades": 159, "taker_buy_base": 294.161, "taker_buy_quote": 11542.98543 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 39.61, "high": 40.12, "low": 39.25, "close": 40.08, "volume": 354.882, "close_time": 1776455999999, "quote_volume": 14142.44449, "trades": 102, "taker_buy_base": 93.932, "taker_buy_quote": 3746.54495 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 40.2, "high": 40.23, "low": 39.59, "close": 39.9, "volume": 285.464, "close_time": 1776459599999, "quote_volume": 11346.9729, "trades": 60, "taker_buy_base": 109.847, "taker_buy_quote": 4373.75985 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 39.99, "high": 40.81, "low": 39.95, "close": 40.24, "volume": 1300.021, "close_time": 1776463199999, "quote_volume": 52525.12568, "trades": 254, "taker_buy_base": 638.365, "taker_buy_quote": 25799.14579 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 40.2, "high": 40.52, "low": 39.86, "close": 39.92, "volume": 1222.525, "close_time": 1776466799999, "quote_volume": 48991.59545, "trades": 187, "taker_buy_base": 343.447, "taker_buy_quote": 13783.79418 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 39.9, "high": 41.35, "low": 39.87, "close": 40.56, "volume": 2732.77, "close_time": 1776470399999, "quote_volume": 111239.51915, "trades": 488, "taker_buy_base": 1432.956, "taker_buy_quote": 58350.13427 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 40.49, "high": 42.27, "low": 40.34, "close": 42.21, "volume": 1981.243, "close_time": 1776473999999, "quote_volume": 81594.43651, "trades": 348, "taker_buy_base": 1329.765, "taker_buy_quote": 54784.69153 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 42.18, "high": 44.53, "low": 42.1, "close": 43.96, "volume": 5760.861, "close_time": 1776477599999, "quote_volume": 250054.8792, "trades": 928, "taker_buy_base": 2703.73, "taker_buy_quote": 116972.93323 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 43.93, "high": 45.78, "low": 42.91, "close": 43.68, "volume": 5535.331, "close_time": 1776481199999, "quote_volume": 246534.30617, "trades": 1628, "taker_buy_base": 2507.218, "taker_buy_quote": 111996.30022 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 43.68, "high": 44.28, "low": 42.41, "close": 43.86, "volume": 3237.445, "close_time": 1776484799999, "quote_volume": 140590.73002, "trades": 1008, "taker_buy_base": 2275.165, "taker_buy_quote": 98946.56719 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 43.9, "high": 48.26, "low": 43.9, "close": 46.98, "volume": 5003.999, "close_time": 1776488399999, "quote_volume": 232671.91202, "trades": 1605, "taker_buy_base": 2885.549, "taker_buy_quote": 134564.28905 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 47.0, "high": 49.0, "low": 45.0, "close": 46.39, "volume": 7231.073, "close_time": 1776491999999, "quote_volume": 339465.74374, "trades": 2132, "taker_buy_base": 2970.749, "taker_buy_quote": 139812.84662 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 46.4, "high": 47.61, "low": 45.45, "close": 45.99, "volume": 4409.524, "close_time": 1776495599999, "quote_volume": 205159.3163, "trades": 742, "taker_buy_base": 1960.433, "taker_buy_quote": 91467.43165 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 45.87, "high": 47.36, "low": 43.84, "close": 43.97, "volume": 5612.139, "close_time": 1776499199999, "quote_volume": 255654.86662, "trades": 1141, "taker_buy_base": 2413.697, "taker_buy_quote": 110286.54256 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 44.21, "high": 44.91, "low": 42.82, "close": 43.3, "volume": 5138.989, "close_time": 1776502799999, "quote_volume": 223791.46414, "trades": 942, "taker_buy_base": 2646.596, "taker_buy_quote": 115316.88863 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 43.14, "high": 43.3, "low": 41.58, "close": 42.43, "volume": 1776.725, "close_time": 1776506399999, "quote_volume": 75454.84182, "trades": 532, "taker_buy_base": 701.512, "taker_buy_quote": 29837.82949 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 42.3, "high": 42.8, "low": 41.67, "close": 42.8, "volume": 1337.092, "close_time": 1776509999999, "quote_volume": 56603.27125, "trades": 373, "taker_buy_base": 681.298, "taker_buy_quote": 28829.30664 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 42.67, "high": 42.76, "low": 40.85, "close": 41.26, "volume": 1088.591, "close_time": 1776513599999, "quote_volume": 45336.0302, "trades": 364, "taker_buy_base": 543.773, "taker_buy_quote": 22701.29219 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 41.16, "high": 41.29, "low": 40.5, "close": 41.11, "volume": 1210.468, "close_time": 1776517199999, "quote_volume": 49567.04441, "trades": 374, "taker_buy_base": 336.175, "taker_buy_quote": 13790.97962 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 40.97, "high": 40.99, "low": 38.2, "close": 39.11, "volume": 4780.508, "close_time": 1776520799999, "quote_volume": 189546.82578, "trades": 2129, "taker_buy_base": 1166.977, "taker_buy_quote": 45882.48082 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 38.75, "high": 39.3, "low": 38.2, "close": 39.03, "volume": 1570.423, "close_time": 1776524399999, "quote_volume": 60943.27621, "trades": 294, "taker_buy_base": 723.496, "taker_buy_quote": 28049.57744 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 38.79, "high": 38.92, "low": 36.95, "close": 37.12, "volume": 2564.655, "close_time": 1776527999999, "quote_volume": 96720.1208, "trades": 831, "taker_buy_base": 1109.854, "taker_buy_quote": 41741.84003 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 36.95, "high": 37.59, "low": 36.44, "close": 36.51, "volume": 580.644, "close_time": 1776531599999, "quote_volume": 21511.85792, "trades": 182, "taker_buy_base": 326.276, "taker_buy_quote": 12083.56135 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 36.59, "high": 36.66, "low": 36.05, "close": 36.42, "volume": 441.24, "close_time": 1776535199999, "quote_volume": 16036.92319, "trades": 100, "taker_buy_base": 115.071, "taker_buy_quote": 4199.6003 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 36.2, "high": 36.25, "low": 34.35, "close": 34.68, "volume": 800.776, "close_time": 1776538799999, "quote_volume": 28406.68256, "trades": 199, "taker_buy_base": 247.126, "taker_buy_quote": 8746.22171 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 34.41, "high": 34.81, "low": 33.39, "close": 33.54, "volume": 1250.835, "close_time": 1776542399999, "quote_volume": 42687.40807, "trades": 245, "taker_buy_base": 428.949, "taker_buy_quote": 14682.2267 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 33.51, "high": 34.2, "low": 33.42, "close": 33.67, "volume": 700.759, "close_time": 1776545999999, "quote_volume": 23694.23494, "trades": 197, "taker_buy_base": 295.721, "taker_buy_quote": 10019.2354 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 33.71, "high": 34.2, "low": 33.55, "close": 34.0, "volume": 935.805, "close_time": 1776549599999, "quote_volume": 31743.3352, "trades": 197, "taker_buy_base": 456.288, "taker_buy_quote": 15485.4295 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 34.03, "high": 34.2, "low": 33.35, "close": 33.77, "volume": 984.051, "close_time": 1776553199999, "quote_volume": 33220.89683, "trades": 128, "taker_buy_base": 339.772, "taker_buy_quote": 11488.81862 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 33.74, "high": 34.74, "low": 33.7, "close": 34.16, "volume": 1467.37, "close_time": 1776556799999, "quote_volume": 50186.63461, "trades": 278, "taker_buy_base": 1070.888, "taker_buy_quote": 36677.04629 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 34.19, "high": 35.31, "low": 33.97, "close": 35.01, "volume": 3121.383, "close_time": 1776560399999, "quote_volume": 107133.54281, "trades": 393, "taker_buy_base": 1071.142, "taker_buy_quote": 36933.28574 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 35.07, "high": 35.44, "low": 33.79, "close": 34.09, "volume": 539.883, "close_time": 1776563999999, "quote_volume": 18625.82958, "trades": 112, "taker_buy_base": 186.69, "taker_buy_quote": 6491.15381 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 34.01, "high": 34.01, "low": 32.21, "close": 32.98, "volume": 3321.164, "close_time": 1776567599999, "quote_volume": 109428.61556, "trades": 783, "taker_buy_base": 886.563, "taker_buy_quote": 29166.48336 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 32.97, "high": 33.39, "low": 32.33, "close": 33.01, "volume": 1634.325, "close_time": 1776571199999, "quote_volume": 53393.86361, "trades": 307, "taker_buy_base": 784.248, "taker_buy_quote": 25612.01185 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 33.04, "high": 33.07, "low": 31.2, "close": 31.44, "volume": 2205.512, "close_time": 1776574799999, "quote_volume": 70600.35947, "trades": 661, "taker_buy_base": 728.367, "taker_buy_quote": 23420.28928 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 31.53, "high": 32.46, "low": 31.38, "close": 32.03, "volume": 6299.378, "close_time": 1776578399999, "quote_volume": 199922.23071, "trades": 752, "taker_buy_base": 4793.219, "taker_buy_quote": 151966.37914 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 32.06, "high": 32.44, "low": 31.92, "close": 32.23, "volume": 895.309, "close_time": 1776581999999, "quote_volume": 28765.89863, "trades": 206, "taker_buy_base": 580.638, "taker_buy_quote": 18668.68336 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 32.21, "high": 32.42, "low": 31.96, "close": 32.11, "volume": 625.529, "close_time": 1776585599999, "quote_volume": 20185.05761, "trades": 107, "taker_buy_base": 231.799, "taker_buy_quote": 7480.45047 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 32.18, "high": 32.73, "low": 31.99, "close": 32.3, "volume": 597.845, "close_time": 1776589199999, "quote_volume": 19384.62236, "trades": 130, "taker_buy_base": 255.709, "taker_buy_quote": 8300.75429 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 32.36, "high": 32.46, "low": 31.56, "close": 31.68, "volume": 506.311, "close_time": 1776592799999, "quote_volume": 16140.98617, "trades": 183, "taker_buy_base": 248.056, "taker_buy_quote": 7915.77708 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 31.61, "high": 31.96, "low": 31.26, "close": 31.41, "volume": 644.497, "close_time": 1776596399999, "quote_volume": 20319.12025, "trades": 136, "taker_buy_base": 282.26, "taker_buy_quote": 8901.89691 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 31.62, "high": 32.43, "low": 31.46, "close": 32.38, "volume": 775.914, "close_time": 1776599999999, "quote_volume": 24824.03437, "trades": 207, "taker_buy_base": 449.442, "taker_buy_quote": 14402.34863 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 32.38, "high": 33.2, "low": 32.2, "close": 32.53, "volume": 2008.223, "close_time": 1776603599999, "quote_volume": 65596.98223, "trades": 429, "taker_buy_base": 930.959, "taker_buy_quote": 30455.21815 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 32.59, "high": 32.97, "low": 32.57, "close": 32.78, "volume": 817.402, "close_time": 1776607199999, "quote_volume": 26807.21826, "trades": 131, "taker_buy_base": 594.309, "taker_buy_quote": 19483.08551 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 32.76, "high": 32.8, "low": 32.18, "close": 32.39, "volume": 792.809, "close_time": 1776610799999, "quote_volume": 25733.09988, "trades": 135, "taker_buy_base": 498.325, "taker_buy_quote": 16191.03847 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 32.3, "high": 32.54, "low": 31.52, "close": 32.4, "volume": 914.694, "close_time": 1776614399999, "quote_volume": 29168.05405, "trades": 206, "taker_buy_base": 522.218, "taker_buy_quote": 16653.9052 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 32.49, "high": 33.11, "low": 32.24, "close": 32.53, "volume": 517.604, "close_time": 1776617999999, "quote_volume": 16954.39592, "trades": 236, "taker_buy_base": 351.417, "taker_buy_quote": 11522.43264 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 32.51, "high": 33.52, "low": 32.34, "close": 32.95, "volume": 2149.442, "close_time": 1776621599999, "quote_volume": 71110.22879, "trades": 320, "taker_buy_base": 1316.055, "taker_buy_quote": 43539.68692 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 32.83, "high": 33.35, "low": 32.75, "close": 32.91, "volume": 748.637, "close_time": 1776625199999, "quote_volume": 24715.26317, "trades": 159, "taker_buy_base": 279.883, "taker_buy_quote": 9248.46358 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 33.02, "high": 33.86, "low": 33.02, "close": 33.38, "volume": 854.79, "close_time": 1776628799999, "quote_volume": 28667.34547, "trades": 178, "taker_buy_base": 398.467, "taker_buy_quote": 13378.12949 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 33.46, "high": 33.51, "low": 32.5, "close": 32.78, "volume": 888.352, "close_time": 1776632399999, "quote_volume": 29136.0125, "trades": 190, "taker_buy_base": 456.091, "taker_buy_quote": 14924.61857 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 32.8, "high": 32.93, "low": 32.61, "close": 32.79, "volume": 210.175, "close_time": 1776635999999, "quote_volume": 6886.03758, "trades": 66, "taker_buy_base": 113.525, "taker_buy_quote": 3724.65387 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 32.75, "high": 32.83, "low": 31.7, "close": 31.81, "volume": 1869.829, "close_time": 1776639599999, "quote_volume": 60350.00831, "trades": 397, "taker_buy_base": 404.031, "taker_buy_quote": 12996.22103 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 31.71, "high": 32.17, "low": 31.52, "close": 31.7, "volume": 417.185, "close_time": 1776643199999, "quote_volume": 13253.18259, "trades": 96, "taker_buy_base": 214.371, "taker_buy_quote": 6807.38425 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 31.74, "high": 32.54, "low": 31.65, "close": 32.54, "volume": 594.38, "close_time": 1776646799999, "quote_volume": 19010.29437, "trades": 101, "taker_buy_base": 117.278, "taker_buy_quote": 3750.51298 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 32.53, "high": 32.68, "low": 31.7, "close": 31.89, "volume": 563.661, "close_time": 1776650399999, "quote_volume": 18133.56011, "trades": 134, "taker_buy_base": 134.52, "taker_buy_quote": 4328.78372 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 31.85, "high": 32.14, "low": 31.85, "close": 31.93, "volume": 189.037, "close_time": 1776653999999, "quote_volume": 6045.78227, "trades": 72, "taker_buy_base": 104.104, "taker_buy_quote": 3328.04872 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 31.93, "high": 32.23, "low": 31.45, "close": 31.9, "volume": 398.779, "close_time": 1776657599999, "quote_volume": 12669.21308, "trades": 117, "taker_buy_base": 160.534, "taker_buy_quote": 5107.8838 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 31.92, "high": 32.07, "low": 31.69, "close": 31.83, "volume": 538.036, "close_time": 1776661199999, "quote_volume": 17118.60017, "trades": 72, "taker_buy_base": 85.405, "taker_buy_quote": 2720.12727 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 31.95, "high": 31.97, "low": 31.11, "close": 31.5, "volume": 509.969, "close_time": 1776664799999, "quote_volume": 16074.95508, "trades": 85, "taker_buy_base": 225.753, "taker_buy_quote": 7115.00612 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 31.52, "high": 32.44, "low": 31.37, "close": 32.36, "volume": 953.413, "close_time": 1776668399999, "quote_volume": 30267.73972, "trades": 158, "taker_buy_base": 461.192, "taker_buy_quote": 14679.9536 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 32.32, "high": 33.71, "low": 32.12, "close": 32.85, "volume": 1962.295, "close_time": 1776671999999, "quote_volume": 64608.27704, "trades": 317, "taker_buy_base": 1430.74, "taker_buy_quote": 47040.33491 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 32.88, "high": 33.05, "low": 32.0, "close": 32.46, "volume": 1626.611, "close_time": 1776675599999, "quote_volume": 52722.99, "trades": 260, "taker_buy_base": 782.994, "taker_buy_quote": 25342.35397 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 32.5, "high": 33.35, "low": 32.39, "close": 32.94, "volume": 1055.244, "close_time": 1776679199999, "quote_volume": 34761.08391, "trades": 148, "taker_buy_base": 585.898, "taker_buy_quote": 19303.26012 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 32.88, "high": 33.17, "low": 32.4, "close": 32.65, "volume": 533.148, "close_time": 1776682799999, "quote_volume": 17572.31574, "trades": 113, "taker_buy_base": 204.935, "taker_buy_quote": 6755.28905 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 32.69, "high": 32.92, "low": 32.66, "close": 32.76, "volume": 308.079, "close_time": 1776686399999, "quote_volume": 10111.07858, "trades": 95, "taker_buy_base": 206.474, "taker_buy_quote": 6780.69409 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 32.78, "high": 33.22, "low": 32.46, "close": 33.02, "volume": 1355.584, "close_time": 1776689999999, "quote_volume": 44510.37479, "trades": 361, "taker_buy_base": 546.097, "taker_buy_quote": 17909.7251 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 33.01, "high": 33.44, "low": 32.83, "close": 32.97, "volume": 535.324, "close_time": 1776693599999, "quote_volume": 17722.811, "trades": 112, "taker_buy_base": 265.232, "taker_buy_quote": 8790.77534 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 33.06, "high": 34.13, "low": 32.95, "close": 33.56, "volume": 2699.011, "close_time": 1776697199999, "quote_volume": 90769.63868, "trades": 477, "taker_buy_base": 1862.502, "taker_buy_quote": 62822.97066 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 33.57, "high": 34.21, "low": 32.73, "close": 34.21, "volume": 1970.245, "close_time": 1776700799999, "quote_volume": 65823.68024, "trades": 466, "taker_buy_base": 898.744, "taker_buy_quote": 30156.10614 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 34.25, "high": 34.25, "low": 32.84, "close": 32.88, "volume": 2362.491, "close_time": 1776704399999, "quote_volume": 79413.48201, "trades": 360, "taker_buy_base": 865.795, "taker_buy_quote": 29276.71296 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 32.9, "high": 32.98, "low": 32.65, "close": 32.88, "volume": 1174.447, "close_time": 1776707999999, "quote_volume": 38495.57155, "trades": 130, "taker_buy_base": 217.709, "taker_buy_quote": 7141.05757 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 33.0, "high": 33.17, "low": 32.8, "close": 33.1, "volume": 527.581, "close_time": 1776711599999, "quote_volume": 17417.74335, "trades": 117, "taker_buy_base": 350.723, "taker_buy_quote": 11577.61464 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 33.15, "high": 33.22, "low": 32.84, "close": 32.85, "volume": 757.054, "close_time": 1776715199999, "quote_volume": 25056.62794, "trades": 85, "taker_buy_base": 673.077, "taker_buy_quote": 22281.14814 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 32.95, "high": 33.27, "low": 32.8, "close": 33.15, "volume": 299.782, "close_time": 1776718799999, "quote_volume": 9880.20784, "trades": 76, "taker_buy_base": 104.73, "taker_buy_quote": 3459.19963 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 33.0, "high": 33.34, "low": 32.87, "close": 33.22, "volume": 284.682, "close_time": 1776722399999, "quote_volume": 9407.648, "trades": 44, "taker_buy_base": 155.958, "taker_buy_quote": 5156.83025 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 33.22, "high": 33.75, "low": 33.16, "close": 33.36, "volume": 513.369, "close_time": 1776725999999, "quote_volume": 17180.67627, "trades": 108, "taker_buy_base": 218.407, "taker_buy_quote": 7305.5987 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 33.27, "high": 34.6, "low": 32.98, "close": 33.93, "volume": 808.993, "close_time": 1776729599999, "quote_volume": 27590.04972, "trades": 260, "taker_buy_base": 598.044, "taker_buy_quote": 20454.42114 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 33.97, "high": 35.11, "low": 33.96, "close": 34.29, "volume": 712.302, "close_time": 1776733199999, "quote_volume": 24673.10744, "trades": 142, "taker_buy_base": 391.705, "taker_buy_quote": 13603.29507 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 34.38, "high": 34.71, "low": 34.15, "close": 34.26, "volume": 677.388, "close_time": 1776736799999, "quote_volume": 23305.88365, "trades": 110, "taker_buy_base": 289.855, "taker_buy_quote": 9982.66291 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 34.55, "high": 34.9, "low": 34.24, "close": 34.42, "volume": 486.337, "close_time": 1776740399999, "quote_volume": 16815.43442, "trades": 59, "taker_buy_base": 279.463, "taker_buy_quote": 9661.13078 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 34.44, "high": 35.2, "low": 33.93, "close": 35.07, "volume": 536.876, "close_time": 1776743999999, "quote_volume": 18469.82771, "trades": 68, "taker_buy_base": 159.649, "taker_buy_quote": 5502.67822 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 35.01, "high": 35.55, "low": 34.4, "close": 34.65, "volume": 1324.331, "close_time": 1776747599999, "quote_volume": 46318.90589, "trades": 247, "taker_buy_base": 626.051, "taker_buy_quote": 21911.01874 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 34.67, "high": 35.86, "low": 34.32, "close": 35.51, "volume": 1354.738, "close_time": 1776751199999, "quote_volume": 48024.97999, "trades": 172, "taker_buy_base": 497.915, "taker_buy_quote": 17634.65496 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 35.63, "high": 36.6, "low": 35.23, "close": 36.47, "volume": 2298.816, "close_time": 1776754799999, "quote_volume": 82401.49268, "trades": 426, "taker_buy_base": 1470.676, "taker_buy_quote": 52846.65821 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 36.44, "high": 36.6, "low": 35.51, "close": 35.93, "volume": 1378.46, "close_time": 1776758399999, "quote_volume": 49728.3528, "trades": 326, "taker_buy_base": 581.418, "taker_buy_quote": 20959.08071 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 35.86, "high": 35.86, "low": 34.65, "close": 34.76, "volume": 1501.921, "close_time": 1776761999999, "quote_volume": 52639.55112, "trades": 217, "taker_buy_base": 315.454, "taker_buy_quote": 11093.41239 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 34.79, "high": 34.84, "low": 34.44, "close": 34.79, "volume": 485.027, "close_time": 1776765599999, "quote_volume": 16830.89875, "trades": 127, "taker_buy_base": 122.757, "taker_buy_quote": 4250.76725 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 34.74, "high": 35.04, "low": 34.31, "close": 34.42, "volume": 319.388, "close_time": 1776769199999, "quote_volume": 11072.30997, "trades": 108, "taker_buy_base": 129.807, "taker_buy_quote": 4482.57781 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 34.44, "high": 36.47, "low": 34.4, "close": 36.2, "volume": 3705.128, "close_time": 1776772799999, "quote_volume": 132407.78538, "trades": 988, "taker_buy_base": 2345.652, "taker_buy_quote": 83901.45112 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 36.23, "high": 36.61, "low": 35.19, "close": 35.77, "volume": 2355.22, "close_time": 1776776399999, "quote_volume": 84552.64511, "trades": 680, "taker_buy_base": 1080.614, "taker_buy_quote": 38902.51438 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 35.83, "high": 38.19, "low": 35.64, "close": 37.93, "volume": 4368.725, "close_time": 1776779999999, "quote_volume": 162486.06978, "trades": 1004, "taker_buy_base": 2353.317, "taker_buy_quote": 87712.31273 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 37.91, "high": 38.33, "low": 36.31, "close": 36.44, "volume": 4006.292, "close_time": 1776783599999, "quote_volume": 150138.85458, "trades": 1040, "taker_buy_base": 1591.19, "taker_buy_quote": 59748.1563 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 36.5, "high": 38.17, "low": 35.98, "close": 36.09, "volume": 5406.759, "close_time": 1776787199999, "quote_volume": 200292.59102, "trades": 1591, "taker_buy_base": 2475.31, "taker_buy_quote": 91894.26244 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 36.09, "high": 36.89, "low": 35.91, "close": 36.49, "volume": 1653.436, "close_time": 1776790799999, "quote_volume": 60169.61138, "trades": 349, "taker_buy_base": 745.525, "taker_buy_quote": 27130.60942 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 36.43, "high": 36.49, "low": 35.5, "close": 36.39, "volume": 4008.683, "close_time": 1776794399999, "quote_volume": 144297.4539, "trades": 597, "taker_buy_base": 1636.883, "taker_buy_quote": 59088.97437 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 36.5, "high": 36.7, "low": 35.95, "close": 36.08, "volume": 1470.146, "close_time": 1776797999999, "quote_volume": 53440.09389, "trades": 253, "taker_buy_base": 657.36, "taker_buy_quote": 23899.63698 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 36.05, "high": 36.49, "low": 35.43, "close": 35.86, "volume": 1327.971, "close_time": 1776801599999, "quote_volume": 47695.26912, "trades": 224, "taker_buy_base": 577.861, "taker_buy_quote": 20756.52644 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 35.75, "high": 36.68, "low": 35.4, "close": 36.5, "volume": 1886.104, "close_time": 1776805199999, "quote_volume": 68410.31475, "trades": 379, "taker_buy_base": 1093.994, "taker_buy_quote": 39707.01823 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 36.47, "high": 36.51, "low": 35.88, "close": 36.12, "volume": 915.543, "close_time": 1776808799999, "quote_volume": 33118.64623, "trades": 191, "taker_buy_base": 431.044, "taker_buy_quote": 15597.66942 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 36.12, "high": 36.47, "low": 35.8, "close": 36.37, "volume": 307.052, "close_time": 1776812399999, "quote_volume": 11108.12035, "trades": 72, "taker_buy_base": 117.176, "taker_buy_quote": 4233.34888 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 36.49, "high": 37.35, "low": 36.34, "close": 37.16, "volume": 1647.302, "close_time": 1776815999999, "quote_volume": 60921.12034, "trades": 340, "taker_buy_base": 888.02, "taker_buy_quote": 32873.16724 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 37.11, "high": 37.25, "low": 36.06, "close": 36.32, "volume": 973.412, "close_time": 1776819599999, "quote_volume": 35725.88516, "trades": 214, "taker_buy_base": 502.031, "taker_buy_quote": 18456.80309 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 36.2, "high": 37.96, "low": 36.18, "close": 37.88, "volume": 1073.82, "close_time": 1776823199999, "quote_volume": 39965.70262, "trades": 284, "taker_buy_base": 653.925, "taker_buy_quote": 24383.83436 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 37.87, "high": 38.1, "low": 37.35, "close": 37.89, "volume": 1673.451, "close_time": 1776826799999, "quote_volume": 63246.83704, "trades": 421, "taker_buy_base": 718.408, "taker_buy_quote": 27171.15275 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 37.83, "high": 38.03, "low": 37.19, "close": 37.98, "volume": 1709.573, "close_time": 1776830399999, "quote_volume": 64283.94415, "trades": 417, "taker_buy_base": 963.152, "taker_buy_quote": 36293.44745 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 38.0, "high": 38.38, "low": 37.4, "close": 37.65, "volume": 1906.632, "close_time": 1776833999999, "quote_volume": 72340.12701, "trades": 281, "taker_buy_base": 650.365, "taker_buy_quote": 24637.70052 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 37.71, "high": 37.85, "low": 36.95, "close": 37.03, "volume": 630.413, "close_time": 1776837599999, "quote_volume": 23563.94036, "trades": 188, "taker_buy_base": 260.917, "taker_buy_quote": 9747.65967 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 37.02, "high": 37.16, "low": 36.75, "close": 36.91, "volume": 1481.603, "close_time": 1776841199999, "quote_volume": 54712.451, "trades": 246, "taker_buy_base": 758.475, "taker_buy_quote": 27995.40123 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 37.11, "high": 37.13, "low": 36.59, "close": 36.95, "volume": 271.374, "close_time": 1776844799999, "quote_volume": 10012.62369, "trades": 100, "taker_buy_base": 121.996, "taker_buy_quote": 4497.32616 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 36.96, "high": 37.1, "low": 36.11, "close": 36.25, "volume": 1149.999, "close_time": 1776848399999, "quote_volume": 42002.08796, "trades": 333, "taker_buy_base": 355.986, "taker_buy_quote": 12997.2796 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 36.24, "high": 36.48, "low": 35.94, "close": 36.12, "volume": 703.714, "close_time": 1776851999999, "quote_volume": 25463.4161, "trades": 208, "taker_buy_base": 348.448, "taker_buy_quote": 12618.10595 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 36.08, "high": 36.35, "low": 35.55, "close": 35.67, "volume": 475.797, "close_time": 1776855599999, "quote_volume": 17160.4563, "trades": 125, "taker_buy_base": 211.629, "taker_buy_quote": 7621.16322 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 35.61, "high": 35.78, "low": 35.24, "close": 35.44, "volume": 623.881, "close_time": 1776859199999, "quote_volume": 22123.21172, "trades": 179, "taker_buy_base": 142.386, "taker_buy_quote": 5053.04133 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 35.51, "high": 35.63, "low": 34.66, "close": 35.03, "volume": 1383.592, "close_time": 1776862799999, "quote_volume": 48686.99751, "trades": 323, "taker_buy_base": 600.853, "taker_buy_quote": 21209.03482 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 35.08, "high": 35.33, "low": 34.85, "close": 34.92, "volume": 752.831, "close_time": 1776866399999, "quote_volume": 26411.02882, "trades": 166, "taker_buy_base": 453.078, "taker_buy_quote": 15910.29581 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 34.95, "high": 35.24, "low": 34.47, "close": 35.03, "volume": 1317.972, "close_time": 1776869999999, "quote_volume": 45877.13173, "trades": 318, "taker_buy_base": 413.794, "taker_buy_quote": 14410.80818 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 35.02, "high": 35.6, "low": 34.92, "close": 35.5, "volume": 2496.382, "close_time": 1776873599999, "quote_volume": 87944.49712, "trades": 374, "taker_buy_base": 759.705, "taker_buy_quote": 26839.40043 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 35.45, "high": 36.06, "low": 35.45, "close": 35.81, "volume": 960.618, "close_time": 1776877199999, "quote_volume": 34389.86867, "trades": 216, "taker_buy_base": 532.964, "taker_buy_quote": 19083.62779 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 35.77, "high": 36.66, "low": 35.66, "close": 36.6, "volume": 905.424, "close_time": 1776880799999, "quote_volume": 32706.94888, "trades": 193, "taker_buy_base": 459.166, "taker_buy_quote": 16573.29504 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 36.64, "high": 37.64, "low": 36.09, "close": 37.21, "volume": 3051.07, "close_time": 1776884399999, "quote_volume": 112468.20765, "trades": 603, "taker_buy_base": 1557.743, "taker_buy_quote": 57478.26263 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 37.04, "high": 37.04, "low": 36.38, "close": 36.66, "volume": 2084.226, "close_time": 1776887999999, "quote_volume": 76365.91841, "trades": 316, "taker_buy_base": 1525.198, "taker_buy_quote": 55850.51044 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 36.75, "high": 37.2, "low": 36.58, "close": 36.92, "volume": 1001.248, "close_time": 1776891599999, "quote_volume": 36879.13145, "trades": 249, "taker_buy_base": 386.329, "taker_buy_quote": 14224.88694 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 36.92, "high": 37.08, "low": 36.45, "close": 36.54, "volume": 3104.259, "close_time": 1776895199999, "quote_volume": 113985.97693, "trades": 292, "taker_buy_base": 1565.417, "taker_buy_quote": 57549.94779 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 36.64, "high": 36.83, "low": 36.15, "close": 36.3, "volume": 1054.02, "close_time": 1776898799999, "quote_volume": 38517.14941, "trades": 245, "taker_buy_base": 296.493, "taker_buy_quote": 10800.20226 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 36.32, "high": 36.51, "low": 35.74, "close": 35.8, "volume": 727.781, "close_time": 1776902399999, "quote_volume": 26198.29942, "trades": 147, "taker_buy_base": 413.399, "taker_buy_quote": 14875.19647 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 35.9, "high": 36.22, "low": 35.59, "close": 35.86, "volume": 433.038, "close_time": 1776905999999, "quote_volume": 15563.34426, "trades": 107, "taker_buy_base": 108.999, "taker_buy_quote": 3921.79504 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 35.93, "high": 36.17, "low": 35.34, "close": 35.73, "volume": 639.937, "close_time": 1776909599999, "quote_volume": 22883.39743, "trades": 172, "taker_buy_base": 241.884, "taker_buy_quote": 8644.55547 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 35.73, "high": 35.73, "low": 35.73, "close": 35.73, "volume": 0.0, "close_time": 1776913199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 34.82, "high": 35.0, "low": 34.7, "close": 34.8, "volume": 80.408, "close_time": 1776916799999, "quote_volume": 2803.07088, "trades": 34, "taker_buy_base": 54.616, "taker_buy_quote": 1905.62607 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 35.22, "high": 35.57, "low": 35.22, "close": 35.38, "volume": 91.463, "close_time": 1776920399999, "quote_volume": 3232.78867, "trades": 27, "taker_buy_base": 68.017, "taker_buy_quote": 2403.93345 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 35.19, "high": 35.24, "low": 35.14, "close": 35.15, "volume": 34.513, "close_time": 1776923999999, "quote_volume": 1214.62084, "trades": 13, "taker_buy_base": 25.35, "taker_buy_quote": 892.4548 } ] }, "4h": { "count": 1081, "start_date": "2025-10-25T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 69.11, "high": 277.0, "low": 69.11, "close": 221.08, "volume": 4666.146, "close_time": 1761379199999, "quote_volume": 1042162.65977, "trades": 9582, "taker_buy_base": 2203.346, "taker_buy_quote": 496652.97078 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 221.27, "high": 274.13, "low": 211.55, "close": 251.25, "volume": 12591.198, "close_time": 1761393599999, "quote_volume": 3002788.29903, "trades": 18532, "taker_buy_base": 5915.174, "taker_buy_quote": 1437721.53893 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 251.74, "high": 258.25, "low": 200.82, "close": 228.39, "volume": 14828.611, "close_time": 1761407999999, "quote_volume": 3356997.00292, "trades": 15147, "taker_buy_base": 6645.828, "taker_buy_quote": 1521263.66211 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 228.4, "high": 247.79, "low": 222.93, "close": 233.84, "volume": 7182.006, "close_time": 1761422399999, "quote_volume": 1691662.33347, "trades": 9867, "taker_buy_base": 3685.616, "taker_buy_quote": 869210.59113 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 234.08, "high": 242.56, "low": 227.92, "close": 233.84, "volume": 2853.594, "close_time": 1761436799999, "quote_volume": 672767.32459, "trades": 8275, "taker_buy_base": 1660.476, "taker_buy_quote": 392017.2887 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 233.74, "high": 253.54, "low": 230.0, "close": 238.02, "volume": 3118.586, "close_time": 1761451199999, "quote_volume": 749750.85489, "trades": 8130, "taker_buy_base": 1572.47, "taker_buy_quote": 378178.40593 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 238.0, "high": 244.52, "low": 228.77, "close": 231.3, "volume": 1856.228, "close_time": 1761465599999, "quote_volume": 442464.22587, "trades": 6015, "taker_buy_base": 832.186, "taker_buy_quote": 198922.66487 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 231.4, "high": 245.31, "low": 211.5, "close": 217.88, "volume": 4088.922, "close_time": 1761479999999, "quote_volume": 918155.53008, "trades": 10126, "taker_buy_base": 1945.786, "taker_buy_quote": 437471.31697 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 218.29, "high": 220.74, "low": 207.03, "close": 213.88, "volume": 3059.921, "close_time": 1761494399999, "quote_volume": 654060.62229, "trades": 9554, "taker_buy_base": 1587.929, "taker_buy_quote": 339982.57525 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 213.63, "high": 213.7, "low": 187.04, "close": 189.74, "volume": 5048.435, "close_time": 1761508799999, "quote_volume": 986871.17793, "trades": 7031, "taker_buy_base": 2061.124, "taker_buy_quote": 402553.40142 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 189.72, "high": 198.76, "low": 181.77, "close": 186.28, "volume": 4517.444, "close_time": 1761523199999, "quote_volume": 866164.95299, "trades": 5507, "taker_buy_base": 2452.889, "taker_buy_quote": 471229.60129 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 186.62, "high": 191.23, "low": 176.0, "close": 178.7, "volume": 3975.939, "close_time": 1761537599999, "quote_volume": 726619.84851, "trades": 7092, "taker_buy_base": 2040.839, "taker_buy_quote": 372842.09438 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 179.34, "high": 206.73, "low": 178.32, "close": 188.51, "volume": 5794.748, "close_time": 1761551999999, "quote_volume": 1110442.13671, "trades": 11199, "taker_buy_base": 2724.478, "taker_buy_quote": 521667.13339 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 188.45, "high": 190.47, "low": 182.0, "close": 185.48, "volume": 3142.439, "close_time": 1761566399999, "quote_volume": 584457.89128, "trades": 7645, "taker_buy_base": 1607.104, "taker_buy_quote": 298993.69608 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 185.0, "high": 195.0, "low": 181.0, "close": 183.78, "volume": 4231.266, "close_time": 1761580799999, "quote_volume": 795378.47939, "trades": 8131, "taker_buy_base": 1693.352, "taker_buy_quote": 318321.03971 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 183.81, "high": 185.72, "low": 166.1, "close": 168.56, "volume": 5333.163, "close_time": 1761595199999, "quote_volume": 939162.39553, "trades": 10783, "taker_buy_base": 1956.9, "taker_buy_quote": 342625.64768 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 168.54, "high": 174.19, "low": 166.96, "close": 170.0, "volume": 3234.83, "close_time": 1761609599999, "quote_volume": 554315.95396, "trades": 6795, "taker_buy_base": 1854.705, "taker_buy_quote": 317789.03265 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 170.07, "high": 176.71, "low": 167.52, "close": 174.48, "volume": 2269.784, "close_time": 1761623999999, "quote_volume": 391289.42138, "trades": 5839, "taker_buy_base": 1213.415, "taker_buy_quote": 209833.29943 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 174.19, "high": 181.46, "low": 171.47, "close": 177.83, "volume": 3887.287, "close_time": 1761638399999, "quote_volume": 684895.00872, "trades": 7745, "taker_buy_base": 1189.027, "taker_buy_quote": 209953.8363 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 177.57, "high": 179.36, "low": 160.36, "close": 164.72, "volume": 5076.765, "close_time": 1761652799999, "quote_volume": 862840.65625, "trades": 8831, "taker_buy_base": 3051.933, "taker_buy_quote": 522234.68772 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 164.82, "high": 168.03, "low": 158.8, "close": 162.56, "volume": 3146.424, "close_time": 1761667199999, "quote_volume": 512753.2041, "trades": 7672, "taker_buy_base": 1628.19, "taker_buy_quote": 266051.53339 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 162.72, "high": 169.47, "low": 161.63, "close": 167.16, "volume": 2832.838, "close_time": 1761681599999, "quote_volume": 467550.89003, "trades": 6252, "taker_buy_base": 1206.462, "taker_buy_quote": 199495.23424 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 167.12, "high": 168.8, "low": 163.65, "close": 168.16, "volume": 1829.306, "close_time": 1761695999999, "quote_volume": 304953.20835, "trades": 4978, "taker_buy_base": 1060.886, "taker_buy_quote": 177341.53463 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 168.12, "high": 172.43, "low": 162.08, "close": 164.03, "volume": 1895.324, "close_time": 1761710399999, "quote_volume": 317144.6172, "trades": 4939, "taker_buy_base": 840.58, "taker_buy_quote": 141155.58206 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 164.05, "high": 173.6, "low": 148.41, "close": 148.95, "volume": 6073.492, "close_time": 1761724799999, "quote_volume": 969634.38427, "trades": 10627, "taker_buy_base": 2542.69, "taker_buy_quote": 404724.39874 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 148.48, "high": 153.52, "low": 140.79, "close": 143.94, "volume": 6941.392, "close_time": 1761739199999, "quote_volume": 1015175.3276, "trades": 12888, "taker_buy_base": 4141.764, "taker_buy_quote": 605937.7131 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 143.93, "high": 145.77, "low": 132.93, "close": 133.84, "volume": 4865.504, "close_time": 1761753599999, "quote_volume": 681029.14523, "trades": 8555, "taker_buy_base": 2614.673, "taker_buy_quote": 365967.30091 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 133.55, "high": 133.58, "low": 126.21, "close": 129.64, "volume": 7541.723, "close_time": 1761767999999, "quote_volume": 978799.90247, "trades": 11151, "taker_buy_base": 3505.592, "taker_buy_quote": 455571.81024 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 129.78, "high": 134.24, "low": 127.24, "close": 130.18, "volume": 3512.293, "close_time": 1761782399999, "quote_volume": 456949.73837, "trades": 6551, "taker_buy_base": 1622.35, "taker_buy_quote": 211095.54772 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 130.2, "high": 135.84, "low": 122.07, "close": 125.44, "volume": 4981.117, "close_time": 1761796799999, "quote_volume": 643978.79529, "trades": 8613, "taker_buy_base": 2229.556, "taker_buy_quote": 288384.67727 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 125.28, "high": 126.95, "low": 115.64, "close": 116.69, "volume": 7567.127, "close_time": 1761811199999, "quote_volume": 903694.202, "trades": 11274, "taker_buy_base": 3047.673, "taker_buy_quote": 363759.13116 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 116.66, "high": 118.0, "low": 102.7, "close": 103.51, "volume": 34754.095, "close_time": 1761825599999, "quote_volume": 3825536.99244, "trades": 28964, "taker_buy_base": 12365.564, "taker_buy_quote": 1356358.12754 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 103.55, "high": 115.75, "low": 99.62, "close": 104.84, "volume": 30785.065, "close_time": 1761839999999, "quote_volume": 3299543.61861, "trades": 28671, "taker_buy_base": 15190.031, "taker_buy_quote": 1630813.74673 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 104.82, "high": 108.52, "low": 99.85, "close": 107.88, "volume": 10042.905, "close_time": 1761854399999, "quote_volume": 1046693.02428, "trades": 14749, "taker_buy_base": 4375.276, "taker_buy_quote": 456979.98631 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 107.84, "high": 107.92, "low": 99.61, "close": 104.61, "volume": 8364.225, "close_time": 1761868799999, "quote_volume": 857562.49071, "trades": 9743, "taker_buy_base": 3098.602, "taker_buy_quote": 318636.39004 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 104.66, "high": 106.89, "low": 90.95, "close": 92.94, "volume": 15619.735, "close_time": 1761883199999, "quote_volume": 1519101.92498, "trades": 18073, "taker_buy_base": 7593.05, "taker_buy_quote": 740467.85846 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 93.2, "high": 104.03, "low": 92.04, "close": 97.12, "volume": 11703.036, "close_time": 1761897599999, "quote_volume": 1164587.22395, "trades": 19220, "taker_buy_base": 5337.585, "taker_buy_quote": 529627.07409 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 97.18, "high": 103.46, "low": 95.45, "close": 99.65, "volume": 7924.713, "close_time": 1761911999999, "quote_volume": 782503.33747, "trades": 15777, "taker_buy_base": 3745.512, "taker_buy_quote": 369297.22572 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 99.66, "high": 99.75, "low": 92.4, "close": 93.28, "volume": 10559.25, "close_time": 1761926399999, "quote_volume": 1012481.13325, "trades": 14685, "taker_buy_base": 4570.81, "taker_buy_quote": 439156.5903 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 93.28, "high": 94.44, "low": 86.99, "close": 93.5, "volume": 11301.656, "close_time": 1761940799999, "quote_volume": 1022567.00016, "trades": 17779, "taker_buy_base": 5758.435, "taker_buy_quote": 521131.8499 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 93.52, "high": 96.34, "low": 91.15, "close": 95.04, "volume": 3809.762, "close_time": 1761955199999, "quote_volume": 357796.45529, "trades": 6240, "taker_buy_base": 2180.947, "taker_buy_quote": 205139.25851 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 95.0, "high": 107.82, "low": 93.59, "close": 105.24, "volume": 11705.927, "close_time": 1761969599999, "quote_volume": 1188827.20846, "trades": 18944, "taker_buy_base": 6401.323, "taker_buy_quote": 649318.57025 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 105.26, "high": 105.28, "low": 93.57, "close": 94.75, "volume": 7273.488, "close_time": 1761983999999, "quote_volume": 707539.87997, "trades": 15891, "taker_buy_base": 3654.163, "taker_buy_quote": 356820.29767 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 94.84, "high": 97.62, "low": 92.01, "close": 93.08, "volume": 4122.068, "close_time": 1761998399999, "quote_volume": 390445.31164, "trades": 9022, "taker_buy_base": 2144.383, "taker_buy_quote": 203066.82771 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 93.24, "high": 94.0, "low": 87.09, "close": 88.8, "volume": 4857.852, "close_time": 1762012799999, "quote_volume": 438228.52069, "trades": 9483, "taker_buy_base": 2252.265, "taker_buy_quote": 203268.88793 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 88.82, "high": 92.66, "low": 88.3, "close": 92.0, "volume": 5269.397, "close_time": 1762027199999, "quote_volume": 479803.43999, "trades": 7983, "taker_buy_base": 2188.916, "taker_buy_quote": 198164.77625 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 91.92, "high": 95.31, "low": 91.68, "close": 93.48, "volume": 5782.199, "close_time": 1762041599999, "quote_volume": 540406.28702, "trades": 7191, "taker_buy_base": 2752.507, "taker_buy_quote": 257092.77784 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 93.4, "high": 93.5, "low": 90.23, "close": 91.38, "volume": 2825.989, "close_time": 1762055999999, "quote_volume": 258846.60186, "trades": 5754, "taker_buy_base": 1265.87, "taker_buy_quote": 116073.42366 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 91.32, "high": 92.74, "low": 89.52, "close": 91.64, "volume": 2799.59, "close_time": 1762070399999, "quote_volume": 254141.09389, "trades": 6235, "taker_buy_base": 1414.016, "taker_buy_quote": 128305.48884 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 91.62, "high": 91.98, "low": 81.12, "close": 84.88, "volume": 9580.964, "close_time": 1762084799999, "quote_volume": 814331.48157, "trades": 11204, "taker_buy_base": 4704.127, "taker_buy_quote": 400326.19919 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 84.84, "high": 86.52, "low": 76.53, "close": 83.74, "volume": 12120.947, "close_time": 1762099199999, "quote_volume": 995108.6346, "trades": 12183, "taker_buy_base": 5963.962, "taker_buy_quote": 491249.29905 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 83.82, "high": 85.48, "low": 82.32, "close": 83.5, "volume": 3653.833, "close_time": 1762113599999, "quote_volume": 306508.39458, "trades": 6450, "taker_buy_base": 1799.902, "taker_buy_quote": 151142.90583 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 83.5, "high": 85.54, "low": 83.1, "close": 84.5, "volume": 1632.462, "close_time": 1762127999999, "quote_volume": 137841.64183, "trades": 3216, "taker_buy_base": 868.767, "taker_buy_quote": 73444.49781 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 84.44, "high": 84.74, "low": 75.3, "close": 76.87, "volume": 11712.68, "close_time": 1762142399999, "quote_volume": 920261.95754, "trades": 14692, "taker_buy_base": 4695.499, "taker_buy_quote": 367764.28593 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 76.9, "high": 77.6, "low": 73.11, "close": 74.2, "volume": 5188.441, "close_time": 1762156799999, "quote_volume": 388880.76072, "trades": 6712, "taker_buy_base": 2959.611, "taker_buy_quote": 221849.55104 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 74.33, "high": 139.0, "low": 56.63, "close": 59.03, "volume": 91229.058, "close_time": 1762171199999, "quote_volume": 7096773.19641, "trades": 38063, "taker_buy_base": 36643.492, "taker_buy_quote": 2920712.44126 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 59.11, "high": 74.28, "low": 56.32, "close": 69.28, "volume": 35090.654, "close_time": 1762185599999, "quote_volume": 2277325.81825, "trades": 18244, "taker_buy_base": 15859.924, "taker_buy_quote": 1037980.36766 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 69.04, "high": 69.54, "low": 63.29, "close": 64.35, "volume": 16870.144, "close_time": 1762199999999, "quote_volume": 1118181.69103, "trades": 15436, "taker_buy_base": 8246.998, "taker_buy_quote": 547110.92761 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 64.34, "high": 65.12, "low": 59.09, "close": 59.8, "volume": 12035.26, "close_time": 1762214399999, "quote_volume": 747608.9432, "trades": 10953, "taker_buy_base": 6317.958, "taker_buy_quote": 392963.19759 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 59.8, "high": 65.0, "low": 57.0, "close": 59.16, "volume": 11353.926, "close_time": 1762228799999, "quote_volume": 675271.65209, "trades": 11605, "taker_buy_base": 6067.644, "taker_buy_quote": 361056.01169 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 59.28, "high": 60.98, "low": 47.48, "close": 47.74, "volume": 18678.881, "close_time": 1762243199999, "quote_volume": 974141.60158, "trades": 15393, "taker_buy_base": 7700.929, "taker_buy_quote": 403808.4512 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 47.74, "high": 125.25, "low": 47.62, "close": 90.23, "volume": 111289.616, "close_time": 1762257599999, "quote_volume": 8950808.5644, "trades": 62025, "taker_buy_base": 56277.059, "taker_buy_quote": 4538079.26679 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 90.0, "high": 92.2, "low": 69.72, "close": 82.32, "volume": 95639.998, "close_time": 1762271999999, "quote_volume": 7470194.51265, "trades": 48312, "taker_buy_base": 51680.392, "taker_buy_quote": 4040355.97418 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 82.4, "high": 110.78, "low": 76.72, "close": 110.45, "volume": 37733.81, "close_time": 1762286399999, "quote_volume": 3483633.10197, "trades": 16988, "taker_buy_base": 19904.997, "taker_buy_quote": 1845768.27416 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 110.09, "high": 115.68, "low": 93.06, "close": 106.43, "volume": 39187.304, "close_time": 1762300799999, "quote_volume": 4051468.99015, "trades": 21234, "taker_buy_base": 20763.647, "taker_buy_quote": 2155277.64708 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 106.21, "high": 107.16, "low": 90.83, "close": 99.05, "volume": 10689.179, "close_time": 1762315199999, "quote_volume": 1068037.26852, "trades": 8222, "taker_buy_base": 4876.588, "taker_buy_quote": 488666.97959 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 99.08, "high": 143.6, "low": 95.93, "close": 129.03, "volume": 29148.179, "close_time": 1762329599999, "quote_volume": 3691784.32837, "trades": 15995, "taker_buy_base": 16461.393, "taker_buy_quote": 2078794.63606 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 129.24, "high": 136.7, "low": 121.83, "close": 129.35, "volume": 19642.792, "close_time": 1762343999999, "quote_volume": 2531909.1029, "trades": 13991, "taker_buy_base": 10722.792, "taker_buy_quote": 1386115.92037 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 129.67, "high": 194.54, "low": 127.04, "close": 175.53, "volume": 41422.092, "close_time": 1762358399999, "quote_volume": 6788408.30954, "trades": 27165, "taker_buy_base": 22805.163, "taker_buy_quote": 3733537.84326 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 175.68, "high": 252.2, "low": 169.74, "close": 236.84, "volume": 47515.066, "close_time": 1762372799999, "quote_volume": 10108116.15105, "trades": 31106, "taker_buy_base": 25996.953, "taker_buy_quote": 5522453.35853 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 237.43, "high": 272.58, "low": 229.18, "close": 259.91, "volume": 38886.484, "close_time": 1762387199999, "quote_volume": 9875424.58424, "trades": 36018, "taker_buy_base": 21178.012, "taker_buy_quote": 5386804.0707 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 260.31, "high": 265.2, "low": 202.22, "close": 229.5, "volume": 23308.811, "close_time": 1762401599999, "quote_volume": 5437281.54124, "trades": 52237, "taker_buy_base": 12475.995, "taker_buy_quote": 2917519.90439 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 228.6, "high": 241.14, "low": 204.42, "close": 223.5, "volume": 14637.437, "close_time": 1762415999999, "quote_volume": 3293502.49425, "trades": 42921, "taker_buy_base": 7698.265, "taker_buy_quote": 1737669.06365 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 223.58, "high": 270.9, "low": 209.94, "close": 231.94, "volume": 21058.242, "close_time": 1762430399999, "quote_volume": 5010593.5138, "trades": 48526, "taker_buy_base": 11504.337, "taker_buy_quote": 2737307.90098 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 231.59, "high": 252.33, "low": 186.17, "close": 190.25, "volume": 22051.582, "close_time": 1762444799999, "quote_volume": 4953572.99934, "trades": 50311, "taker_buy_base": 12213.924, "taker_buy_quote": 2759915.93015 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 190.32, "high": 223.8, "low": 179.36, "close": 207.41, "volume": 20102.965, "close_time": 1762459199999, "quote_volume": 4083961.92941, "trades": 47999, "taker_buy_base": 11261.576, "taker_buy_quote": 2289936.71897 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 207.53, "high": 216.03, "low": 197.65, "close": 210.6, "volume": 6766.836, "close_time": 1762473599999, "quote_volume": 1399003.72125, "trades": 32657, "taker_buy_base": 3851.136, "taker_buy_quote": 798178.26977 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 210.0, "high": 222.6, "low": 185.0, "close": 187.47, "volume": 10841.694, "close_time": 1762487999999, "quote_volume": 2184643.61254, "trades": 53387, "taker_buy_base": 6762.473, "taker_buy_quote": 1368939.26975 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 187.28, "high": 187.28, "low": 169.0, "close": 179.85, "volume": 13353.823, "close_time": 1762502399999, "quote_volume": 2402687.89661, "trades": 55596, "taker_buy_base": 9306.468, "taker_buy_quote": 1678909.85858 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 179.28, "high": 183.82, "low": 146.35, "close": 147.44, "volume": 9923.506, "close_time": 1762516799999, "quote_volume": 1582880.78247, "trades": 27441, "taker_buy_base": 4263.939, "taker_buy_quote": 683803.47721 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 147.6, "high": 171.84, "low": 143.17, "close": 163.94, "volume": 11229.43, "close_time": 1762531199999, "quote_volume": 1755083.59948, "trades": 32986, "taker_buy_base": 6379.139, "taker_buy_quote": 1000984.49403 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 163.52, "high": 178.26, "low": 159.54, "close": 162.8, "volume": 12089.474, "close_time": 1762545599999, "quote_volume": 2044548.92682, "trades": 38349, "taker_buy_base": 5483.236, "taker_buy_quote": 926811.09366 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 162.88, "high": 163.67, "low": 154.69, "close": 158.39, "volume": 6217.797, "close_time": 1762559999999, "quote_volume": 989749.50137, "trades": 27241, "taker_buy_base": 3537.741, "taker_buy_quote": 563404.62258 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 158.16, "high": 164.68, "low": 138.47, "close": 139.18, "volume": 8638.781, "close_time": 1762574399999, "quote_volume": 1307638.86642, "trades": 32047, "taker_buy_base": 5054.091, "taker_buy_quote": 766532.06859 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 139.18, "high": 140.64, "low": 118.32, "close": 130.28, "volume": 13993.758, "close_time": 1762588799999, "quote_volume": 1814134.38705, "trades": 50213, "taker_buy_base": 7343.393, "taker_buy_quote": 955482.93087 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 129.63, "high": 142.4, "low": 125.28, "close": 138.89, "volume": 19795.544, "close_time": 1762603199999, "quote_volume": 2647716.79176, "trades": 60887, "taker_buy_base": 10324.612, "taker_buy_quote": 1389461.08192 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 138.59, "high": 139.0, "low": 116.41, "close": 122.88, "volume": 11600.699, "close_time": 1762617599999, "quote_volume": 1467803.60046, "trades": 40913, "taker_buy_base": 6312.548, "taker_buy_quote": 800048.57317 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 122.97, "high": 134.25, "low": 122.9, "close": 130.64, "volume": 7446.739, "close_time": 1762631999999, "quote_volume": 964866.31622, "trades": 26542, "taker_buy_base": 4157.282, "taker_buy_quote": 538852.38909 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 130.6, "high": 134.47, "low": 127.08, "close": 127.33, "volume": 5059.604, "close_time": 1762646399999, "quote_volume": 656923.725, "trades": 15582, "taker_buy_base": 2872.829, "taker_buy_quote": 372568.67347 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 127.47, "high": 148.34, "low": 123.1, "close": 143.59, "volume": 10216.9, "close_time": 1762660799999, "quote_volume": 1405364.65629, "trades": 30324, "taker_buy_base": 6026.781, "taker_buy_quote": 832041.99078 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 143.44, "high": 173.28, "low": 139.13, "close": 168.17, "volume": 23852.281, "close_time": 1762675199999, "quote_volume": 3716175.27236, "trades": 45499, "taker_buy_base": 12649.827, "taker_buy_quote": 1967705.4264 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 168.16, "high": 197.99, "low": 156.68, "close": 193.35, "volume": 48468.0, "close_time": 1762689599999, "quote_volume": 8498237.82103, "trades": 76461, "taker_buy_base": 27430.478, "taker_buy_quote": 4827996.86646 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 193.47, "high": 217.33, "low": 157.46, "close": 158.44, "volume": 61852.905, "close_time": 1762703999999, "quote_volume": 11852850.68259, "trades": 81885, "taker_buy_base": 33064.941, "taker_buy_quote": 6366771.67755 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 158.8, "high": 177.77, "low": 154.1, "close": 172.23, "volume": 22200.165, "close_time": 1762718399999, "quote_volume": 3736697.12751, "trades": 22405, "taker_buy_base": 11812.131, "taker_buy_quote": 1994059.37118 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 171.98, "high": 186.08, "low": 163.97, "close": 165.68, "volume": 21340.715, "close_time": 1762732799999, "quote_volume": 3774963.02343, "trades": 18612, "taker_buy_base": 11052.207, "taker_buy_quote": 1954440.74398 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 165.84, "high": 171.93, "low": 153.6, "close": 159.64, "volume": 8312.778, "close_time": 1762747199999, "quote_volume": 1360365.89603, "trades": 11347, "taker_buy_base": 3709.914, "taker_buy_quote": 607657.93067 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 159.36, "high": 183.63, "low": 158.4, "close": 168.19, "volume": 14892.528, "close_time": 1762761599999, "quote_volume": 2570681.55139, "trades": 14981, "taker_buy_base": 7349.466, "taker_buy_quote": 1265178.45541 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 168.6, "high": 173.26, "low": 159.25, "close": 165.84, "volume": 6509.441, "close_time": 1762775999999, "quote_volume": 1076707.195, "trades": 9023, "taker_buy_base": 3191.967, "taker_buy_quote": 528929.01401 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 165.8, "high": 170.0, "low": 151.1, "close": 153.66, "volume": 11981.54, "close_time": 1762790399999, "quote_volume": 1892224.19312, "trades": 10974, "taker_buy_base": 5438.164, "taker_buy_quote": 860549.41167 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 153.48, "high": 159.23, "low": 143.13, "close": 154.98, "volume": 9093.067, "close_time": 1762804799999, "quote_volume": 1372382.30902, "trades": 11504, "taker_buy_base": 4696.581, "taker_buy_quote": 711251.70184 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 155.0, "high": 167.9, "low": 151.76, "close": 157.12, "volume": 8217.862, "close_time": 1762819199999, "quote_volume": 1300831.30373, "trades": 10262, "taker_buy_base": 4519.329, "taker_buy_quote": 716709.49296 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 156.88, "high": 166.9, "low": 154.66, "close": 163.44, "volume": 4085.122, "close_time": 1762833599999, "quote_volume": 657479.47181, "trades": 6812, "taker_buy_base": 2166.372, "taker_buy_quote": 348577.75043 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 163.19, "high": 166.27, "low": 144.27, "close": 153.0, "volume": 5080.081, "close_time": 1762847999999, "quote_volume": 788719.03522, "trades": 10748, "taker_buy_base": 2471.474, "taker_buy_quote": 384702.43434 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 153.06, "high": 158.08, "low": 149.2, "close": 155.36, "volume": 3901.875, "close_time": 1762862399999, "quote_volume": 600338.59646, "trades": 10563, "taker_buy_base": 1973.48, "taker_buy_quote": 303739.32004 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 155.66, "high": 170.97, "low": 147.32, "close": 168.84, "volume": 9618.426, "close_time": 1762876799999, "quote_volume": 1535304.51336, "trades": 10038, "taker_buy_base": 4386.896, "taker_buy_quote": 701298.50303 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 168.5, "high": 176.26, "low": 155.38, "close": 157.0, "volume": 11392.769, "close_time": 1762891199999, "quote_volume": 1852345.1231, "trades": 11262, "taker_buy_base": 5250.06, "taker_buy_quote": 856359.38636 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 157.2, "high": 160.24, "low": 152.21, "close": 153.65, "volume": 6362.987, "close_time": 1762905599999, "quote_volume": 996975.85981, "trades": 8474, "taker_buy_base": 3368.393, "taker_buy_quote": 529259.73253 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 153.76, "high": 157.6, "low": 150.37, "close": 156.25, "volume": 2826.395, "close_time": 1762919999999, "quote_volume": 435486.25757, "trades": 10712, "taker_buy_base": 1431.315, "taker_buy_quote": 221041.97464 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 156.13, "high": 172.99, "low": 155.2, "close": 165.66, "volume": 9184.329, "close_time": 1762934399999, "quote_volume": 1520965.06326, "trades": 20101, "taker_buy_base": 5148.497, "taker_buy_quote": 851539.85938 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 166.13, "high": 174.52, "low": 160.2, "close": 164.56, "volume": 7711.309, "close_time": 1762948799999, "quote_volume": 1282463.1936, "trades": 20734, "taker_buy_base": 4132.911, "taker_buy_quote": 688239.46852 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 164.55, "high": 177.84, "low": 159.51, "close": 169.32, "volume": 16694.624, "close_time": 1762963199999, "quote_volume": 2859479.33483, "trades": 30836, "taker_buy_base": 8969.026, "taker_buy_quote": 1539937.60853 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 169.52, "high": 176.26, "low": 162.85, "close": 173.37, "volume": 13006.178, "close_time": 1762977599999, "quote_volume": 2218837.07789, "trades": 26138, "taker_buy_base": 7300.841, "taker_buy_quote": 1247713.28722 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 173.38, "high": 175.48, "low": 166.0, "close": 167.61, "volume": 5722.828, "close_time": 1762991999999, "quote_volume": 979958.90689, "trades": 12043, "taker_buy_base": 3083.272, "taker_buy_quote": 527552.5203 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 167.58, "high": 169.55, "low": 161.51, "close": 165.81, "volume": 5192.334, "close_time": 1763006399999, "quote_volume": 858588.30689, "trades": 15464, "taker_buy_base": 2522.084, "taker_buy_quote": 418020.44293 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 165.68, "high": 173.96, "low": 160.83, "close": 171.32, "volume": 3344.762, "close_time": 1763020799999, "quote_volume": 561744.63801, "trades": 14818, "taker_buy_base": 1949.586, "taker_buy_quote": 328962.26978 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 171.19, "high": 173.51, "low": 166.23, "close": 168.12, "volume": 3466.41, "close_time": 1763035199999, "quote_volume": 588465.13443, "trades": 12899, "taker_buy_base": 1766.851, "taker_buy_quote": 300587.98252 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 168.0, "high": 171.56, "low": 154.2, "close": 156.79, "volume": 8682.223, "close_time": 1763049599999, "quote_volume": 1403710.3985, "trades": 19454, "taker_buy_base": 2695.644, "taker_buy_quote": 440155.30605 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 157.32, "high": 158.94, "low": 145.59, "close": 149.48, "volume": 11832.238, "close_time": 1763063999999, "quote_volume": 1785756.47412, "trades": 27203, "taker_buy_base": 6427.894, "taker_buy_quote": 967362.37758 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 149.52, "high": 156.34, "low": 149.46, "close": 153.27, "volume": 3467.682, "close_time": 1763078399999, "quote_volume": 529476.1374, "trades": 13400, "taker_buy_base": 1750.997, "taker_buy_quote": 266919.78504 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 153.28, "high": 154.07, "low": 147.5, "close": 148.0, "volume": 2648.709, "close_time": 1763092799999, "quote_volume": 400247.76975, "trades": 9654, "taker_buy_base": 1393.63, "taker_buy_quote": 211055.85743 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 147.92, "high": 155.69, "low": 136.8, "close": 146.28, "volume": 12661.136, "close_time": 1763107199999, "quote_volume": 1842239.39901, "trades": 27230, "taker_buy_base": 7179.171, "taker_buy_quote": 1041705.43012 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 146.32, "high": 148.0, "low": 139.58, "close": 141.64, "volume": 3940.585, "close_time": 1763121599999, "quote_volume": 562601.97504, "trades": 10532, "taker_buy_base": 2337.988, "taker_buy_quote": 333810.1258 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 141.56, "high": 145.7, "low": 135.68, "close": 144.42, "volume": 8444.302, "close_time": 1763135999999, "quote_volume": 1188187.99865, "trades": 17507, "taker_buy_base": 3902.382, "taker_buy_quote": 550813.28243 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 144.44, "high": 147.4, "low": 142.48, "close": 145.88, "volume": 2531.182, "close_time": 1763150399999, "quote_volume": 367441.12065, "trades": 10516, "taker_buy_base": 1462.974, "taker_buy_quote": 212518.20905 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 145.96, "high": 146.08, "low": 138.77, "close": 141.78, "volume": 2973.987, "close_time": 1763164799999, "quote_volume": 424024.2158, "trades": 10028, "taker_buy_base": 1431.785, "taker_buy_quote": 203512.09899 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 141.74, "high": 151.4, "low": 141.74, "close": 143.19, "volume": 3683.62, "close_time": 1763179199999, "quote_volume": 540808.65882, "trades": 11684, "taker_buy_base": 2511.22, "taker_buy_quote": 369402.92283 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 143.23, "high": 149.15, "low": 142.4, "close": 143.8, "volume": 2958.731, "close_time": 1763193599999, "quote_volume": 429830.94772, "trades": 9776, "taker_buy_base": 1404.395, "taker_buy_quote": 203908.54498 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 143.96, "high": 151.14, "low": 140.84, "close": 148.13, "volume": 5176.568, "close_time": 1763207999999, "quote_volume": 762311.05009, "trades": 9766, "taker_buy_base": 3155.37, "taker_buy_quote": 465835.56236 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 148.1, "high": 155.42, "low": 145.12, "close": 145.6, "volume": 7414.362, "close_time": 1763222399999, "quote_volume": 1110095.91012, "trades": 15102, "taker_buy_base": 4006.114, "taker_buy_quote": 601535.43061 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 145.48, "high": 147.52, "low": 144.28, "close": 144.56, "volume": 2588.661, "close_time": 1763236799999, "quote_volume": 377683.66163, "trades": 7313, "taker_buy_base": 1324.767, "taker_buy_quote": 193545.62642 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 144.46, "high": 144.94, "low": 141.52, "close": 143.89, "volume": 4578.438, "close_time": 1763251199999, "quote_volume": 656459.29418, "trades": 9127, "taker_buy_base": 1741.361, "taker_buy_quote": 248728.59971 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 143.85, "high": 145.15, "low": 139.43, "close": 144.36, "volume": 4177.697, "close_time": 1763265599999, "quote_volume": 590863.71989, "trades": 11543, "taker_buy_base": 2282.765, "taker_buy_quote": 322971.97942 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 144.24, "high": 144.72, "low": 141.02, "close": 143.34, "volume": 1247.566, "close_time": 1763279999999, "quote_volume": 178410.7194, "trades": 8062, "taker_buy_base": 626.282, "taker_buy_quote": 89776.12345 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 143.12, "high": 144.51, "low": 137.61, "close": 138.35, "volume": 5335.975, "close_time": 1763294399999, "quote_volume": 750516.00861, "trades": 11865, "taker_buy_base": 2586.534, "taker_buy_quote": 364056.42457 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 138.32, "high": 140.36, "low": 134.21, "close": 135.24, "volume": 6544.066, "close_time": 1763308799999, "quote_volume": 896575.93453, "trades": 15434, "taker_buy_base": 3034.448, "taker_buy_quote": 415811.31712 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 135.24, "high": 136.36, "low": 126.63, "close": 128.14, "volume": 6659.227, "close_time": 1763323199999, "quote_volume": 872599.52559, "trades": 7552, "taker_buy_base": 3911.839, "taker_buy_quote": 512173.06288 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 128.33, "high": 131.66, "low": 127.0, "close": 131.21, "volume": 2541.116, "close_time": 1763337599999, "quote_volume": 329219.95856, "trades": 4091, "taker_buy_base": 1070.677, "taker_buy_quote": 138724.45674 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 130.8, "high": 134.54, "low": 128.44, "close": 132.14, "volume": 4185.839, "close_time": 1763351999999, "quote_volume": 553366.02581, "trades": 12769, "taker_buy_base": 2098.429, "taker_buy_quote": 276756.37641 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 132.18, "high": 133.08, "low": 130.23, "close": 131.56, "volume": 2221.68, "close_time": 1763366399999, "quote_volume": 292783.86867, "trades": 6712, "taker_buy_base": 1082.628, "taker_buy_quote": 142573.17894 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 131.56, "high": 136.66, "low": 130.47, "close": 134.18, "volume": 2205.876, "close_time": 1763380799999, "quote_volume": 294135.33965, "trades": 4021, "taker_buy_base": 1191.802, "taker_buy_quote": 158786.30838 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 134.16, "high": 137.95, "low": 128.16, "close": 133.03, "volume": 6314.987, "close_time": 1763395199999, "quote_volume": 844128.61514, "trades": 7719, "taker_buy_base": 3886.696, "taker_buy_quote": 519922.91591 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 132.55, "high": 143.5, "low": 131.69, "close": 134.41, "volume": 6837.589, "close_time": 1763409599999, "quote_volume": 935070.0385, "trades": 8705, "taker_buy_base": 3483.239, "taker_buy_quote": 477942.33849 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 134.32, "high": 136.5, "low": 130.42, "close": 130.93, "volume": 2949.595, "close_time": 1763423999999, "quote_volume": 393792.51815, "trades": 2985, "taker_buy_base": 1892.659, "taker_buy_quote": 252911.73542 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 130.93, "high": 137.92, "low": 128.2, "close": 137.0, "volume": 3614.89, "close_time": 1763438399999, "quote_volume": 483097.1, "trades": 9852, "taker_buy_base": 1943.13, "taker_buy_quote": 262002.74389 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 136.99, "high": 143.4, "low": 134.85, "close": 139.95, "volume": 3130.832, "close_time": 1763452799999, "quote_volume": 432779.55206, "trades": 5337, "taker_buy_base": 1915.327, "taker_buy_quote": 265198.4388 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 139.44, "high": 143.05, "low": 133.3, "close": 134.2, "volume": 4665.132, "close_time": 1763467199999, "quote_volume": 640795.35936, "trades": 8995, "taker_buy_base": 2374.965, "taker_buy_quote": 326615.88509 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 134.12, "high": 138.4, "low": 131.01, "close": 135.35, "volume": 3179.452, "close_time": 1763481599999, "quote_volume": 428412.53492, "trades": 8168, "taker_buy_base": 1619.602, "taker_buy_quote": 218478.8152 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 135.4, "high": 139.69, "low": 135.08, "close": 136.0, "volume": 2884.53, "close_time": 1763495999999, "quote_volume": 395378.92595, "trades": 7136, "taker_buy_base": 1686.759, "taker_buy_quote": 231463.67862 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 135.96, "high": 140.8, "low": 134.48, "close": 140.07, "volume": 2191.473, "close_time": 1763510399999, "quote_volume": 301881.84857, "trades": 6805, "taker_buy_base": 1026.998, "taker_buy_quote": 141123.75343 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 140.07, "high": 140.19, "low": 135.1, "close": 136.9, "volume": 2170.374, "close_time": 1763524799999, "quote_volume": 299432.86022, "trades": 6920, "taker_buy_base": 1242.302, "taker_buy_quote": 171558.44121 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 136.92, "high": 137.97, "low": 130.92, "close": 135.8, "volume": 2485.587, "close_time": 1763539199999, "quote_volume": 333252.34875, "trades": 7412, "taker_buy_base": 1077.279, "taker_buy_quote": 144907.38803 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 135.8, "high": 140.8, "low": 134.65, "close": 138.92, "volume": 3693.668, "close_time": 1763553599999, "quote_volume": 509402.35701, "trades": 6586, "taker_buy_base": 2028.239, "taker_buy_quote": 280035.63404 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 138.85, "high": 142.0, "low": 132.52, "close": 132.8, "volume": 5320.674, "close_time": 1763567999999, "quote_volume": 735200.60294, "trades": 9015, "taker_buy_base": 2867.356, "taker_buy_quote": 396412.52727 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 132.83, "high": 133.48, "low": 119.97, "close": 122.15, "volume": 10125.099, "close_time": 1763582399999, "quote_volume": 1271856.42571, "trades": 16818, "taker_buy_base": 4499.167, "taker_buy_quote": 562881.7877 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 122.24, "high": 131.85, "low": 122.1, "close": 130.1, "volume": 3016.654, "close_time": 1763596799999, "quote_volume": 378678.93039, "trades": 5381, "taker_buy_base": 1586.377, "taker_buy_quote": 199754.19566 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 130.6, "high": 132.84, "low": 128.32, "close": 128.95, "volume": 4671.974, "close_time": 1763611199999, "quote_volume": 610815.35855, "trades": 9372, "taker_buy_base": 2780.77, "taker_buy_quote": 363733.4486 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 128.88, "high": 129.69, "low": 126.52, "close": 129.09, "volume": 1444.966, "close_time": 1763625599999, "quote_volume": 184892.12739, "trades": 1967, "taker_buy_base": 697.465, "taker_buy_quote": 89224.46327 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 129.1, "high": 129.27, "low": 125.0, "close": 125.68, "volume": 1592.292, "close_time": 1763639999999, "quote_volume": 202412.15897, "trades": 3590, "taker_buy_base": 797.686, "taker_buy_quote": 101554.75813 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 125.66, "high": 128.38, "low": 119.78, "close": 120.45, "volume": 6845.04, "close_time": 1763654399999, "quote_volume": 844490.61588, "trades": 12490, "taker_buy_base": 3861.013, "taker_buy_quote": 476179.93246 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 120.47, "high": 120.6, "low": 110.56, "close": 111.24, "volume": 12741.98, "close_time": 1763668799999, "quote_volume": 1458802.2019, "trades": 18832, "taker_buy_base": 6312.174, "taker_buy_quote": 723603.20844 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 111.24, "high": 115.81, "low": 109.28, "close": 112.97, "volume": 5490.611, "close_time": 1763683199999, "quote_volume": 616965.88553, "trades": 8958, "taker_buy_base": 2783.148, "taker_buy_quote": 312785.66271 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 113.0, "high": 118.32, "low": 111.59, "close": 114.49, "volume": 4612.149, "close_time": 1763697599999, "quote_volume": 529142.38433, "trades": 8438, "taker_buy_base": 2618.764, "taker_buy_quote": 300590.16348 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 114.48, "high": 115.75, "low": 103.39, "close": 109.7, "volume": 4905.066, "close_time": 1763711999999, "quote_volume": 547960.90778, "trades": 9449, "taker_buy_base": 2422.318, "taker_buy_quote": 271407.44722 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 109.64, "high": 111.82, "low": 101.64, "close": 103.63, "volume": 12515.046, "close_time": 1763726399999, "quote_volume": 1329719.05024, "trades": 16123, "taker_buy_base": 6743.578, "taker_buy_quote": 714875.38761 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 103.65, "high": 108.22, "low": 101.62, "close": 104.76, "volume": 6918.259, "close_time": 1763740799999, "quote_volume": 729388.96052, "trades": 11434, "taker_buy_base": 3880.447, "taker_buy_quote": 409717.65139 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 104.8, "high": 109.26, "low": 102.91, "close": 107.22, "volume": 4897.663, "close_time": 1763755199999, "quote_volume": 523316.15436, "trades": 7962, "taker_buy_base": 2692.187, "taker_buy_quote": 287786.20514 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 107.2, "high": 108.76, "low": 102.52, "close": 106.46, "volume": 3764.851, "close_time": 1763769599999, "quote_volume": 398308.35469, "trades": 7019, "taker_buy_base": 1969.734, "taker_buy_quote": 208348.66679 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 106.48, "high": 107.06, "low": 98.81, "close": 99.25, "volume": 4422.781, "close_time": 1763783999999, "quote_volume": 456370.48373, "trades": 7265, "taker_buy_base": 2369.443, "taker_buy_quote": 245591.84573 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 99.23, "high": 102.48, "low": 94.8, "close": 100.16, "volume": 7141.906, "close_time": 1763798399999, "quote_volume": 704146.56058, "trades": 12180, "taker_buy_base": 4264.016, "taker_buy_quote": 420211.24229 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 100.14, "high": 106.99, "low": 98.36, "close": 101.96, "volume": 5727.028, "close_time": 1763812799999, "quote_volume": 587830.74528, "trades": 9143, "taker_buy_base": 3479.689, "taker_buy_quote": 356506.31678 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 101.94, "high": 102.45, "low": 97.66, "close": 98.64, "volume": 3695.798, "close_time": 1763827199999, "quote_volume": 370213.34806, "trades": 6581, "taker_buy_base": 2262.291, "taker_buy_quote": 226942.12841 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 98.62, "high": 104.41, "low": 97.94, "close": 101.52, "volume": 4132.443, "close_time": 1763841599999, "quote_volume": 417156.69003, "trades": 5889, "taker_buy_base": 2515.039, "taker_buy_quote": 253898.58902 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 101.48, "high": 104.19, "low": 99.58, "close": 102.72, "volume": 3471.724, "close_time": 1763855999999, "quote_volume": 354218.25248, "trades": 4658, "taker_buy_base": 2060.809, "taker_buy_quote": 210199.62768 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 102.68, "high": 119.94, "low": 102.46, "close": 111.96, "volume": 12825.189, "close_time": 1763870399999, "quote_volume": 1419167.27245, "trades": 14598, "taker_buy_base": 7270.86, "taker_buy_quote": 802216.34772 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 112.05, "high": 116.5, "low": 108.12, "close": 110.28, "volume": 11825.059, "close_time": 1763884799999, "quote_volume": 1321706.40775, "trades": 16557, "taker_buy_base": 6354.901, "taker_buy_quote": 708823.9348 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 110.2, "high": 110.2, "low": 105.92, "close": 107.77, "volume": 7533.266, "close_time": 1763899199999, "quote_volume": 813719.76343, "trades": 10575, "taker_buy_base": 4158.195, "taker_buy_quote": 449500.40647 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 107.76, "high": 109.98, "low": 106.13, "close": 106.75, "volume": 5759.127, "close_time": 1763913599999, "quote_volume": 623892.72058, "trades": 7372, "taker_buy_base": 3232.721, "taker_buy_quote": 351096.82986 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 106.75, "high": 109.86, "low": 104.74, "close": 107.98, "volume": 5138.271, "close_time": 1763927999999, "quote_volume": 549229.46594, "trades": 7127, "taker_buy_base": 3058.563, "taker_buy_quote": 326860.58259 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 108.0, "high": 109.42, "low": 105.56, "close": 106.2, "volume": 2906.442, "close_time": 1763942399999, "quote_volume": 313513.57859, "trades": 3779, "taker_buy_base": 1728.132, "taker_buy_quote": 186690.14448 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 106.14, "high": 108.56, "low": 102.78, "close": 107.16, "volume": 4092.108, "close_time": 1763956799999, "quote_volume": 432965.01028, "trades": 6748, "taker_buy_base": 2544.898, "taker_buy_quote": 269491.09607 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 107.12, "high": 107.52, "low": 102.39, "close": 102.87, "volume": 2443.507, "close_time": 1763971199999, "quote_volume": 256831.54198, "trades": 4932, "taker_buy_base": 1461.45, "taker_buy_quote": 154095.29678 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 102.86, "high": 105.52, "low": 101.1, "close": 104.42, "volume": 2457.469, "close_time": 1763985599999, "quote_volume": 253755.7523, "trades": 4526, "taker_buy_base": 1234.952, "taker_buy_quote": 127340.74109 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 104.32, "high": 105.97, "low": 101.8, "close": 105.64, "volume": 2784.521, "close_time": 1763999999999, "quote_volume": 289340.60289, "trades": 5751, "taker_buy_base": 1479.468, "taker_buy_quote": 153863.48597 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 105.65, "high": 115.22, "low": 105.46, "close": 111.26, "volume": 5954.082, "close_time": 1764014399999, "quote_volume": 655309.62883, "trades": 6987, "taker_buy_base": 3659.739, "taker_buy_quote": 402842.16828 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 111.44, "high": 116.85, "low": 110.26, "close": 110.91, "volume": 8237.947, "close_time": 1764028799999, "quote_volume": 933922.41212, "trades": 9311, "taker_buy_base": 4124.739, "taker_buy_quote": 468948.3432 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 110.91, "high": 113.91, "low": 109.48, "close": 109.64, "volume": 3237.077, "close_time": 1764043199999, "quote_volume": 359017.50486, "trades": 5932, "taker_buy_base": 1780.423, "taker_buy_quote": 197336.87003 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 109.67, "high": 123.7, "low": 109.16, "close": 113.36, "volume": 14413.464, "close_time": 1764057599999, "quote_volume": 1699592.94295, "trades": 14760, "taker_buy_base": 7457.577, "taker_buy_quote": 880397.58392 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 113.3, "high": 116.18, "low": 110.26, "close": 111.06, "volume": 5764.756, "close_time": 1764071999999, "quote_volume": 649929.75182, "trades": 10463, "taker_buy_base": 3387.462, "taker_buy_quote": 381364.56069 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 111.08, "high": 113.69, "low": 107.51, "close": 109.62, "volume": 6756.751, "close_time": 1764086399999, "quote_volume": 747403.258, "trades": 14289, "taker_buy_base": 2840.042, "taker_buy_quote": 314459.27614 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 109.49, "high": 110.25, "low": 104.83, "close": 107.66, "volume": 4827.947, "close_time": 1764100799999, "quote_volume": 519822.21007, "trades": 10191, "taker_buy_base": 2024.237, "taker_buy_quote": 217314.80835 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 107.66, "high": 111.96, "low": 107.24, "close": 111.55, "volume": 3782.399, "close_time": 1764115199999, "quote_volume": 415547.32599, "trades": 7140, "taker_buy_base": 1738.036, "taker_buy_quote": 191240.38916 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 111.55, "high": 114.84, "low": 110.96, "close": 113.27, "volume": 3831.019, "close_time": 1764129599999, "quote_volume": 432391.56717, "trades": 8194, "taker_buy_base": 1731.393, "taker_buy_quote": 195793.15436 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 113.33, "high": 113.67, "low": 110.2, "close": 111.03, "volume": 2218.722, "close_time": 1764143999999, "quote_volume": 246460.33401, "trades": 6467, "taker_buy_base": 1069.34, "taker_buy_quote": 118825.53774 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 111.0, "high": 111.52, "low": 106.44, "close": 108.08, "volume": 2698.232, "close_time": 1764158399999, "quote_volume": 292098.54088, "trades": 7167, "taker_buy_base": 1453.217, "taker_buy_quote": 157480.03031 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 108.13, "high": 113.49, "low": 107.28, "close": 113.48, "volume": 4450.827, "close_time": 1764172799999, "quote_volume": 489834.36836, "trades": 9834, "taker_buy_base": 2516.377, "taker_buy_quote": 278072.17752 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 113.42, "high": 124.6, "low": 112.21, "close": 119.13, "volume": 16531.128, "close_time": 1764187199999, "quote_volume": 1965334.05496, "trades": 24495, "taker_buy_base": 9925.704, "taker_buy_quote": 1177326.35821 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 118.98, "high": 125.0, "low": 118.36, "close": 121.48, "volume": 5568.031, "close_time": 1764201599999, "quote_volume": 677263.18285, "trades": 12331, "taker_buy_base": 2931.15, "taker_buy_quote": 356260.19575 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 121.46, "high": 127.17, "low": 117.92, "close": 118.39, "volume": 5087.31, "close_time": 1764215999999, "quote_volume": 624520.32105, "trades": 16689, "taker_buy_base": 2305.691, "taker_buy_quote": 282134.06784 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 118.48, "high": 121.32, "low": 116.73, "close": 117.84, "volume": 3079.991, "close_time": 1764230399999, "quote_volume": 369353.37029, "trades": 8583, "taker_buy_base": 1523.403, "taker_buy_quote": 182431.63845 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 117.72, "high": 119.92, "low": 114.08, "close": 115.85, "volume": 3768.173, "close_time": 1764244799999, "quote_volume": 438431.55001, "trades": 9782, "taker_buy_base": 1804.879, "taker_buy_quote": 210167.87867 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 115.85, "high": 117.78, "low": 114.56, "close": 117.13, "volume": 2431.666, "close_time": 1764259199999, "quote_volume": 282242.67016, "trades": 7493, "taker_buy_base": 1118.286, "taker_buy_quote": 129785.81438 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 117.18, "high": 124.56, "low": 116.05, "close": 120.94, "volume": 7196.457, "close_time": 1764273599999, "quote_volume": 871620.94515, "trades": 12693, "taker_buy_base": 3880.416, "taker_buy_quote": 470928.6874 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 120.96, "high": 123.18, "low": 117.68, "close": 118.08, "volume": 2399.332, "close_time": 1764287999999, "quote_volume": 288745.79609, "trades": 6639, "taker_buy_base": 993.544, "taker_buy_quote": 119965.13981 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 118.06, "high": 120.45, "low": 115.18, "close": 118.08, "volume": 2792.979, "close_time": 1764302399999, "quote_volume": 328686.45121, "trades": 7837, "taker_buy_base": 1593.052, "taker_buy_quote": 187805.7685 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 118.06, "high": 119.3, "low": 115.84, "close": 116.64, "volume": 1854.324, "close_time": 1764316799999, "quote_volume": 217881.75098, "trades": 6268, "taker_buy_base": 828.742, "taker_buy_quote": 97424.44162 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 116.64, "high": 120.14, "low": 116.5, "close": 117.5, "volume": 2108.78, "close_time": 1764331199999, "quote_volume": 249665.66034, "trades": 7018, "taker_buy_base": 1091.638, "taker_buy_quote": 129437.27543 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 117.6, "high": 125.42, "low": 115.72, "close": 122.28, "volume": 5550.898, "close_time": 1764345599999, "quote_volume": 669253.12067, "trades": 11474, "taker_buy_base": 3002.762, "taker_buy_quote": 363097.37161 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 122.18, "high": 123.45, "low": 117.28, "close": 122.79, "volume": 6360.18, "close_time": 1764359999999, "quote_volume": 765393.69345, "trades": 13911, "taker_buy_base": 3456.63, "taker_buy_quote": 416063.9893 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 122.78, "high": 123.64, "low": 120.56, "close": 120.63, "volume": 3135.201, "close_time": 1764374399999, "quote_volume": 382474.57201, "trades": 7871, "taker_buy_base": 1857.952, "taker_buy_quote": 226531.34769 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 120.56, "high": 121.64, "low": 118.1, "close": 118.75, "volume": 2545.826, "close_time": 1764388799999, "quote_volume": 304684.28185, "trades": 7027, "taker_buy_base": 1181.452, "taker_buy_quote": 141407.55599 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 118.81, "high": 121.68, "low": 117.72, "close": 119.1, "volume": 1430.717, "close_time": 1764403199999, "quote_volume": 170530.18079, "trades": 6045, "taker_buy_base": 763.616, "taker_buy_quote": 91004.77535 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 119.1, "high": 120.05, "low": 116.42, "close": 117.82, "volume": 1695.239, "close_time": 1764417599999, "quote_volume": 199557.23581, "trades": 5765, "taker_buy_base": 707.341, "taker_buy_quote": 83334.7949 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 117.76, "high": 117.92, "low": 112.92, "close": 114.6, "volume": 2462.047, "close_time": 1764431999999, "quote_volume": 283591.26177, "trades": 7107, "taker_buy_base": 975.184, "taker_buy_quote": 112155.47555 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 114.6, "high": 117.3, "low": 113.16, "close": 114.18, "volume": 3024.77, "close_time": 1764446399999, "quote_volume": 345642.88559, "trades": 7835, "taker_buy_base": 1047.843, "taker_buy_quote": 120306.7201 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 114.22, "high": 117.11, "low": 113.32, "close": 116.99, "volume": 1008.381, "close_time": 1764460799999, "quote_volume": 116229.87383, "trades": 3751, "taker_buy_base": 541.432, "taker_buy_quote": 62472.25993 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 116.98, "high": 122.7, "low": 116.62, "close": 119.24, "volume": 3290.862, "close_time": 1764475199999, "quote_volume": 395593.22177, "trades": 8346, "taker_buy_base": 1735.085, "taker_buy_quote": 208426.3206 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 119.26, "high": 123.57, "low": 117.0, "close": 123.04, "volume": 3979.323, "close_time": 1764489599999, "quote_volume": 481518.59059, "trades": 8563, "taker_buy_base": 2502.184, "taker_buy_quote": 303617.27787 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 123.06, "high": 138.4, "low": 122.24, "close": 133.93, "volume": 17157.181, "close_time": 1764503999999, "quote_volume": 2248052.62999, "trades": 29866, "taker_buy_base": 8535.315, "taker_buy_quote": 1118336.06899 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 134.01, "high": 150.79, "low": 132.77, "close": 146.16, "volume": 22397.19, "close_time": 1764518399999, "quote_volume": 3209826.64025, "trades": 34613, "taker_buy_base": 11852.316, "taker_buy_quote": 1693587.04438 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 146.48, "high": 160.16, "low": 141.37, "close": 144.9, "volume": 28628.677, "close_time": 1764532799999, "quote_volume": 4336588.3443, "trades": 40425, "taker_buy_base": 15445.397, "taker_buy_quote": 2342343.98256 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 144.91, "high": 147.8, "low": 133.12, "close": 135.83, "volume": 10829.625, "close_time": 1764547199999, "quote_volume": 1522273.78852, "trades": 16953, "taker_buy_base": 5968.538, "taker_buy_quote": 838264.7665 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 135.92, "high": 136.51, "low": 124.31, "close": 124.64, "volume": 13659.679, "close_time": 1764561599999, "quote_volume": 1762958.14352, "trades": 21052, "taker_buy_base": 6755.237, "taker_buy_quote": 872165.87694 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 124.56, "high": 124.56, "low": 108.72, "close": 116.21, "volume": 13181.945, "close_time": 1764575999999, "quote_volume": 1550489.18987, "trades": 23221, "taker_buy_base": 6829.411, "taker_buy_quote": 802706.10318 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 116.11, "high": 121.2, "low": 115.38, "close": 118.65, "volume": 7956.908, "close_time": 1764590399999, "quote_volume": 938779.33414, "trades": 15099, "taker_buy_base": 4356.469, "taker_buy_quote": 514346.04369 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 118.58, "high": 122.52, "low": 96.35, "close": 99.25, "volume": 29487.158, "close_time": 1764604799999, "quote_volume": 3173034.58495, "trades": 34512, "taker_buy_base": 15527.34, "taker_buy_quote": 1673657.55733 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 99.4, "high": 101.47, "low": 89.32, "close": 91.32, "volume": 25243.777, "close_time": 1764619199999, "quote_volume": 2380406.0932, "trades": 26025, "taker_buy_base": 12703.737, "taker_buy_quote": 1199053.77214 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 91.14, "high": 96.29, "low": 91.14, "close": 93.79, "volume": 10620.235, "close_time": 1764633599999, "quote_volume": 1004430.76132, "trades": 12214, "taker_buy_base": 5758.617, "taker_buy_quote": 544501.55952 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 93.78, "high": 97.4, "low": 85.18, "close": 89.22, "volume": 12569.123, "close_time": 1764647999999, "quote_volume": 1151280.60533, "trades": 17667, "taker_buy_base": 6068.68, "taker_buy_quote": 554722.8801 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 89.21, "high": 91.74, "low": 87.8, "close": 90.26, "volume": 7715.925, "close_time": 1764662399999, "quote_volume": 695997.30903, "trades": 14256, "taker_buy_base": 4276.536, "taker_buy_quote": 385998.52802 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 90.26, "high": 91.2, "low": 84.0, "close": 89.11, "volume": 9710.763, "close_time": 1764676799999, "quote_volume": 850268.61001, "trades": 13285, "taker_buy_base": 4871.408, "taker_buy_quote": 426395.81324 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 89.37, "high": 97.68, "low": 88.04, "close": 96.38, "volume": 17811.537, "close_time": 1764691199999, "quote_volume": 1642485.0751, "trades": 19306, "taker_buy_base": 8871.129, "taker_buy_quote": 816970.917 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 96.28, "high": 97.42, "low": 91.42, "close": 94.72, "volume": 16840.71, "close_time": 1764705599999, "quote_volume": 1585008.64528, "trades": 14844, "taker_buy_base": 9253.471, "taker_buy_quote": 871077.03283 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 94.79, "high": 95.58, "low": 91.24, "close": 93.93, "volume": 9602.55, "close_time": 1764719999999, "quote_volume": 893751.39188, "trades": 7501, "taker_buy_base": 5563.137, "taker_buy_quote": 518183.91406 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 93.94, "high": 102.79, "low": 92.68, "close": 97.84, "volume": 7601.71, "close_time": 1764734399999, "quote_volume": 742423.31778, "trades": 6688, "taker_buy_base": 4685.911, "taker_buy_quote": 458195.4228 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 97.94, "high": 107.88, "low": 95.72, "close": 107.13, "volume": 11594.107, "close_time": 1764748799999, "quote_volume": 1176633.8993, "trades": 11826, "taker_buy_base": 5488.796, "taker_buy_quote": 558445.27018 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 107.12, "high": 107.52, "low": 95.44, "close": 97.18, "volume": 18125.47, "close_time": 1764763199999, "quote_volume": 1837721.29942, "trades": 20601, "taker_buy_base": 7743.739, "taker_buy_quote": 783493.88043 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 97.2, "high": 98.43, "low": 92.22, "close": 95.24, "volume": 13240.604, "close_time": 1764777599999, "quote_volume": 1268712.15968, "trades": 15092, "taker_buy_base": 6679.822, "taker_buy_quote": 640275.61681 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 95.27, "high": 96.6, "low": 94.14, "close": 95.52, "volume": 5351.328, "close_time": 1764791999999, "quote_volume": 510364.68415, "trades": 4744, "taker_buy_base": 3225.388, "taker_buy_quote": 307620.04133 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 95.53, "high": 98.26, "low": 94.72, "close": 96.06, "volume": 4143.539, "close_time": 1764806399999, "quote_volume": 398761.05502, "trades": 4410, "taker_buy_base": 2142.135, "taker_buy_quote": 206012.72069 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 96.06, "high": 98.12, "low": 94.61, "close": 96.9, "volume": 2103.807, "close_time": 1764820799999, "quote_volume": 202942.28711, "trades": 3328, "taker_buy_base": 1095.448, "taker_buy_quote": 105763.18439 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 96.86, "high": 99.39, "low": 94.56, "close": 94.9, "volume": 2959.996, "close_time": 1764835199999, "quote_volume": 287195.35172, "trades": 3813, "taker_buy_base": 1504.377, "taker_buy_quote": 146110.87491 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 94.8, "high": 95.96, "low": 92.37, "close": 93.39, "volume": 4710.14, "close_time": 1764849599999, "quote_volume": 442140.51468, "trades": 5697, "taker_buy_base": 2534.689, "taker_buy_quote": 238353.19045 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 93.34, "high": 94.45, "low": 89.84, "close": 92.5, "volume": 5357.602, "close_time": 1764863999999, "quote_volume": 494511.67837, "trades": 7931, "taker_buy_base": 2959.933, "taker_buy_quote": 273269.11022 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 92.48, "high": 93.68, "low": 88.58, "close": 90.67, "volume": 3022.911, "close_time": 1764878399999, "quote_volume": 274804.04322, "trades": 5990, "taker_buy_base": 1868.583, "taker_buy_quote": 169951.77319 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 90.7, "high": 91.92, "low": 89.8, "close": 91.18, "volume": 1564.78, "close_time": 1764892799999, "quote_volume": 142172.01023, "trades": 3766, "taker_buy_base": 919.294, "taker_buy_quote": 83494.94383 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 91.21, "high": 93.38, "low": 90.56, "close": 91.53, "volume": 1197.228, "close_time": 1764907199999, "quote_volume": 110437.3698, "trades": 3053, "taker_buy_base": 622.218, "taker_buy_quote": 57424.7715 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 91.48, "high": 94.04, "low": 90.91, "close": 93.04, "volume": 2178.5, "close_time": 1764921599999, "quote_volume": 201864.9893, "trades": 4195, "taker_buy_base": 930.653, "taker_buy_quote": 86192.75194 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 93.08, "high": 93.72, "low": 87.72, "close": 88.56, "volume": 3470.206, "close_time": 1764935999999, "quote_volume": 313589.88673, "trades": 4717, "taker_buy_base": 1475.473, "taker_buy_quote": 133397.12583 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 88.47, "high": 93.5, "low": 87.88, "close": 91.48, "volume": 5417.082, "close_time": 1764950399999, "quote_volume": 490175.95918, "trades": 5356, "taker_buy_base": 2819.55, "taker_buy_quote": 255248.23917 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 91.52, "high": 92.54, "low": 86.36, "close": 88.48, "volume": 5799.86, "close_time": 1764964799999, "quote_volume": 520359.87456, "trades": 6444, "taker_buy_base": 2290.526, "taker_buy_quote": 205740.04383 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 88.66, "high": 89.01, "low": 87.19, "close": 88.2, "volume": 2165.799, "close_time": 1764979199999, "quote_volume": 190807.08836, "trades": 2643, "taker_buy_base": 1141.535, "taker_buy_quote": 100571.99109 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 88.24, "high": 90.32, "low": 87.65, "close": 89.7, "volume": 2935.134, "close_time": 1764993599999, "quote_volume": 261669.76294, "trades": 4082, "taker_buy_base": 1817.621, "taker_buy_quote": 162200.52005 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 89.62, "high": 90.64, "low": 88.59, "close": 90.09, "volume": 3319.105, "close_time": 1765007999999, "quote_volume": 296954.05038, "trades": 4926, "taker_buy_base": 1601.506, "taker_buy_quote": 143275.2319 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 90.19, "high": 91.72, "low": 88.22, "close": 90.96, "volume": 4275.014, "close_time": 1765022399999, "quote_volume": 383265.67775, "trades": 5490, "taker_buy_base": 2119.512, "taker_buy_quote": 189890.84055 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 90.8, "high": 90.94, "low": 88.12, "close": 88.73, "volume": 6779.064, "close_time": 1765036799999, "quote_volume": 607812.13188, "trades": 6495, "taker_buy_base": 3289.704, "taker_buy_quote": 294897.64175 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 88.73, "high": 90.4, "low": 88.37, "close": 90.4, "volume": 7131.793, "close_time": 1765051199999, "quote_volume": 637444.9508, "trades": 6207, "taker_buy_base": 3202.095, "taker_buy_quote": 286024.50112 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 90.46, "high": 92.39, "low": 90.3, "close": 91.18, "volume": 4438.026, "close_time": 1765065599999, "quote_volume": 406045.01098, "trades": 5451, "taker_buy_base": 2023.708, "taker_buy_quote": 185246.37065 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 91.19, "high": 92.1, "low": 90.2, "close": 91.67, "volume": 2006.327, "close_time": 1765079999999, "quote_volume": 183358.05684, "trades": 4321, "taker_buy_base": 1093.472, "taker_buy_quote": 99938.65711 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 91.68, "high": 93.01, "low": 90.19, "close": 92.49, "volume": 2848.962, "close_time": 1765094399999, "quote_volume": 260947.54292, "trades": 4966, "taker_buy_base": 1691.145, "taker_buy_quote": 155194.82988 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 92.63, "high": 96.36, "low": 90.92, "close": 91.9, "volume": 15575.876, "close_time": 1765108799999, "quote_volume": 1458543.21909, "trades": 14880, "taker_buy_base": 8412.745, "taker_buy_quote": 788980.53532 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 91.92, "high": 94.85, "low": 89.6, "close": 91.32, "volume": 8217.354, "close_time": 1765123199999, "quote_volume": 756309.5097, "trades": 12078, "taker_buy_base": 3850.358, "taker_buy_quote": 355016.08885 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 91.11, "high": 95.71, "low": 90.7, "close": 95.1, "volume": 8905.559, "close_time": 1765137599999, "quote_volume": 836008.06433, "trades": 11218, "taker_buy_base": 4528.755, "taker_buy_quote": 425368.39363 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 95.18, "high": 95.52, "low": 89.92, "close": 90.68, "volume": 4656.959, "close_time": 1765151999999, "quote_volume": 428548.18286, "trades": 6190, "taker_buy_base": 2408.875, "taker_buy_quote": 222073.18158 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 90.66, "high": 94.54, "low": 90.16, "close": 93.09, "volume": 5564.341, "close_time": 1765166399999, "quote_volume": 516226.65223, "trades": 11605, "taker_buy_base": 2659.721, "taker_buy_quote": 246669.45001 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 93.08, "high": 95.2, "low": 92.9, "close": 93.73, "volume": 5287.017, "close_time": 1765180799999, "quote_volume": 496968.1318, "trades": 8437, "taker_buy_base": 2550.183, "taker_buy_quote": 239772.56301 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 93.72, "high": 95.0, "low": 92.44, "close": 92.79, "volume": 5804.602, "close_time": 1765195199999, "quote_volume": 544028.63754, "trades": 8562, "taker_buy_base": 2863.951, "taker_buy_quote": 268336.38375 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 92.81, "high": 93.0, "low": 90.32, "close": 91.15, "volume": 4769.395, "close_time": 1765209599999, "quote_volume": 437711.5248, "trades": 9772, "taker_buy_base": 2394.747, "taker_buy_quote": 219817.47308 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 91.14, "high": 93.49, "low": 90.14, "close": 92.02, "volume": 5657.149, "close_time": 1765223999999, "quote_volume": 517181.5984, "trades": 6797, "taker_buy_base": 2635.738, "taker_buy_quote": 241131.65121 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 91.96, "high": 93.64, "low": 91.36, "close": 93.14, "volume": 3864.771, "close_time": 1765238399999, "quote_volume": 357415.10392, "trades": 5646, "taker_buy_base": 1796.171, "taker_buy_quote": 166360.93987 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 93.06, "high": 93.55, "low": 89.66, "close": 90.68, "volume": 4451.079, "close_time": 1765252799999, "quote_volume": 406309.638, "trades": 9849, "taker_buy_base": 2082.264, "taker_buy_quote": 190004.57292 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 90.7, "high": 92.17, "low": 89.33, "close": 91.69, "volume": 4732.09, "close_time": 1765267199999, "quote_volume": 429111.13099, "trades": 8211, "taker_buy_base": 2142.949, "taker_buy_quote": 194249.24019 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 91.7, "high": 92.29, "low": 85.72, "close": 88.58, "volume": 14050.93, "close_time": 1765281599999, "quote_volume": 1247638.16188, "trades": 15909, "taker_buy_base": 6731.85, "taker_buy_quote": 597135.46674 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 88.56, "high": 92.41, "low": 88.24, "close": 92.08, "volume": 7614.024, "close_time": 1765295999999, "quote_volume": 686696.45987, "trades": 5779, "taker_buy_base": 3954.262, "taker_buy_quote": 356847.54088 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 92.32, "high": 93.32, "low": 91.03, "close": 91.56, "volume": 9953.117, "close_time": 1765310399999, "quote_volume": 918974.87676, "trades": 5336, "taker_buy_base": 4615.956, "taker_buy_quote": 426279.26766 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 91.48, "high": 91.48, "low": 88.76, "close": 90.2, "volume": 4703.145, "close_time": 1765324799999, "quote_volume": 424329.76035, "trades": 3023, "taker_buy_base": 2200.823, "taker_buy_quote": 198218.86202 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 90.18, "high": 91.5, "low": 89.7, "close": 90.7, "volume": 2014.158, "close_time": 1765339199999, "quote_volume": 182667.50334, "trades": 2487, "taker_buy_base": 1051.886, "taker_buy_quote": 95388.64192 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 90.68, "high": 91.53, "low": 88.55, "close": 89.09, "volume": 5264.837, "close_time": 1765353599999, "quote_volume": 474023.67127, "trades": 3718, "taker_buy_base": 2372.678, "taker_buy_quote": 213254.77066 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 89.1, "high": 89.12, "low": 81.31, "close": 83.19, "volume": 21623.317, "close_time": 1765367999999, "quote_volume": 1817738.78607, "trades": 7380, "taker_buy_base": 10124.67, "taker_buy_quote": 850665.40921 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 83.18, "high": 84.31, "low": 80.52, "close": 81.16, "volume": 24499.817, "close_time": 1765382399999, "quote_volume": 2029969.24948, "trades": 6715, "taker_buy_base": 11974.993, "taker_buy_quote": 992468.64605 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 81.16, "high": 82.43, "low": 77.52, "close": 79.68, "volume": 26613.315, "close_time": 1765396799999, "quote_volume": 2144363.22155, "trades": 7361, "taker_buy_base": 13313.989, "taker_buy_quote": 1072860.00136 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 79.82, "high": 81.06, "low": 77.4, "close": 78.34, "volume": 7056.183, "close_time": 1765411199999, "quote_volume": 557229.07069, "trades": 4436, "taker_buy_base": 3886.718, "taker_buy_quote": 307096.9628 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 78.31, "high": 80.89, "low": 71.9, "close": 74.51, "volume": 14475.398, "close_time": 1765425599999, "quote_volume": 1106722.88471, "trades": 6572, "taker_buy_base": 7088.737, "taker_buy_quote": 544367.28483 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 74.56, "high": 75.88, "low": 74.32, "close": 75.03, "volume": 12127.605, "close_time": 1765439999999, "quote_volume": 909961.84893, "trades": 5124, "taker_buy_base": 6475.283, "taker_buy_quote": 486013.16993 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 74.99, "high": 78.06, "low": 73.3, "close": 76.57, "volume": 11547.756, "close_time": 1765454399999, "quote_volume": 868299.11887, "trades": 5669, "taker_buy_base": 6273.933, "taker_buy_quote": 472216.70793 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 76.61, "high": 78.26, "low": 75.66, "close": 76.11, "volume": 7931.241, "close_time": 1765468799999, "quote_volume": 609756.296, "trades": 4496, "taker_buy_base": 4376.872, "taker_buy_quote": 336423.19362 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 76.07, "high": 77.47, "low": 74.45, "close": 74.64, "volume": 12604.235, "close_time": 1765483199999, "quote_volume": 956182.83787, "trades": 5504, "taker_buy_base": 6547.822, "taker_buy_quote": 496151.12606 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 74.62, "high": 76.75, "low": 74.57, "close": 75.47, "volume": 6301.443, "close_time": 1765497599999, "quote_volume": 476646.61952, "trades": 3691, "taker_buy_base": 3611.931, "taker_buy_quote": 273074.18903 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 75.47, "high": 77.91, "low": 74.68, "close": 76.69, "volume": 8418.839, "close_time": 1765511999999, "quote_volume": 642840.53549, "trades": 3610, "taker_buy_base": 4625.905, "taker_buy_quote": 353445.38443 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 76.69, "high": 77.85, "low": 76.03, "close": 76.24, "volume": 7066.427, "close_time": 1765526399999, "quote_volume": 542667.43027, "trades": 3882, "taker_buy_base": 3622.535, "taker_buy_quote": 278222.27845 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 76.24, "high": 76.29, "low": 71.28, "close": 73.0, "volume": 13249.868, "close_time": 1765540799999, "quote_volume": 969824.88903, "trades": 5117, "taker_buy_base": 7028.451, "taker_buy_quote": 514130.67837 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 72.99, "high": 73.67, "low": 68.4, "close": 69.01, "volume": 11186.22, "close_time": 1765555199999, "quote_volume": 799073.78463, "trades": 6961, "taker_buy_base": 4847.909, "taker_buy_quote": 346655.02753 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 68.98, "high": 70.19, "low": 66.95, "close": 67.43, "volume": 14975.56, "close_time": 1765569599999, "quote_volume": 1025958.7848, "trades": 7882, "taker_buy_base": 7693.501, "taker_buy_quote": 527554.74665 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 67.43, "high": 68.32, "low": 67.04, "close": 67.14, "volume": 5012.851, "close_time": 1765583999999, "quote_volume": 338930.29659, "trades": 3060, "taker_buy_base": 2680.745, "taker_buy_quote": 181283.93584 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 67.16, "high": 69.89, "low": 67.16, "close": 68.88, "volume": 5354.054, "close_time": 1765598399999, "quote_volume": 368785.00593, "trades": 3321, "taker_buy_base": 2887.831, "taker_buy_quote": 198883.69888 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 68.9, "high": 68.91, "low": 68.15, "close": 68.81, "volume": 3384.587, "close_time": 1765612799999, "quote_volume": 231801.41223, "trades": 2938, "taker_buy_base": 1947.222, "taker_buy_quote": 133441.90317 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 68.82, "high": 72.32, "low": 68.76, "close": 70.02, "volume": 10786.734, "close_time": 1765627199999, "quote_volume": 759812.79779, "trades": 5371, "taker_buy_base": 5355.274, "taker_buy_quote": 377113.29144 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 70.05, "high": 72.83, "low": 69.81, "close": 72.34, "volume": 9468.014, "close_time": 1765641599999, "quote_volume": 674322.9427, "trades": 6100, "taker_buy_base": 5002.298, "taker_buy_quote": 356147.39334 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 72.3, "high": 78.38, "low": 71.83, "close": 77.22, "volume": 37996.111, "close_time": 1765655999999, "quote_volume": 2862007.55998, "trades": 17836, "taker_buy_base": 20612.351, "taker_buy_quote": 1556189.8906 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 77.22, "high": 77.22, "low": 73.65, "close": 74.32, "volume": 11241.227, "close_time": 1765670399999, "quote_volume": 844167.06893, "trades": 6488, "taker_buy_base": 5622.559, "taker_buy_quote": 421947.22131 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 74.28, "high": 74.69, "low": 72.26, "close": 72.49, "volume": 9202.889, "close_time": 1765684799999, "quote_volume": 674897.57989, "trades": 4304, "taker_buy_base": 4515.118, "taker_buy_quote": 331203.08105 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 72.49, "high": 73.4, "low": 71.15, "close": 72.7, "volume": 6129.258, "close_time": 1765699199999, "quote_volume": 443408.83936, "trades": 4251, "taker_buy_base": 3249.208, "taker_buy_quote": 235017.47319 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 72.68, "high": 72.68, "low": 70.8, "close": 71.64, "volume": 6571.598, "close_time": 1765713599999, "quote_volume": 472511.86393, "trades": 4553, "taker_buy_base": 3002.247, "taker_buy_quote": 215929.9603 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 71.62, "high": 72.09, "low": 69.93, "close": 70.12, "volume": 6303.588, "close_time": 1765727999999, "quote_volume": 446854.12314, "trades": 4294, "taker_buy_base": 3436.157, "taker_buy_quote": 243663.18415 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 70.11, "high": 70.8, "low": 69.35, "close": 70.51, "volume": 4440.255, "close_time": 1765742399999, "quote_volume": 311289.99899, "trades": 3545, "taker_buy_base": 2344.125, "taker_buy_quote": 164395.71074 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 70.51, "high": 70.89, "low": 69.66, "close": 70.66, "volume": 4989.17, "close_time": 1765756799999, "quote_volume": 351055.82139, "trades": 3026, "taker_buy_base": 2737.607, "taker_buy_quote": 192837.4835 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 70.64, "high": 72.78, "low": 70.5, "close": 70.96, "volume": 9296.503, "close_time": 1765771199999, "quote_volume": 665295.51478, "trades": 5452, "taker_buy_base": 5027.99, "taker_buy_quote": 359898.22989 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 70.98, "high": 75.6, "low": 70.98, "close": 74.22, "volume": 11006.77, "close_time": 1765785599999, "quote_volume": 813117.22493, "trades": 6520, "taker_buy_base": 6198.239, "taker_buy_quote": 457517.86037 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 74.19, "high": 74.19, "low": 71.02, "close": 71.14, "volume": 5399.018, "close_time": 1765799999999, "quote_volume": 392090.81525, "trades": 3360, "taker_buy_base": 2448.799, "taker_buy_quote": 178053.59921 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 71.13, "high": 71.88, "low": 66.15, "close": 67.13, "volume": 7617.709, "close_time": 1765814399999, "quote_volume": 526683.76948, "trades": 6194, "taker_buy_base": 3632.009, "taker_buy_quote": 251428.1088 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 67.1, "high": 67.15, "low": 64.31, "close": 65.78, "volume": 6739.519, "close_time": 1765828799999, "quote_volume": 441628.23185, "trades": 5587, "taker_buy_base": 3876.284, "taker_buy_quote": 254012.19619 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 65.77, "high": 67.18, "low": 64.77, "close": 66.75, "volume": 2567.168, "close_time": 1765843199999, "quote_volume": 168786.58307, "trades": 3137, "taker_buy_base": 1460.873, "taker_buy_quote": 96099.86337 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 66.75, "high": 66.85, "low": 64.92, "close": 65.59, "volume": 1694.006, "close_time": 1765857599999, "quote_volume": 111359.57734, "trades": 3058, "taker_buy_base": 973.639, "taker_buy_quote": 63971.03828 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 65.57, "high": 66.8, "low": 64.74, "close": 65.67, "volume": 1614.082, "close_time": 1765871999999, "quote_volume": 106528.6087, "trades": 2918, "taker_buy_base": 901.428, "taker_buy_quote": 59547.34189 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 65.66, "high": 68.99, "low": 65.64, "close": 68.03, "volume": 3201.111, "close_time": 1765886399999, "quote_volume": 216500.05348, "trades": 3735, "taker_buy_base": 1444.057, "taker_buy_quote": 97697.76474 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 68.04, "high": 71.64, "low": 67.66, "close": 71.23, "volume": 6700.627, "close_time": 1765900799999, "quote_volume": 466641.71501, "trades": 5745, "taker_buy_base": 3694.44, "taker_buy_quote": 257120.5433 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 71.19, "high": 71.19, "low": 67.96, "close": 69.21, "volume": 5547.835, "close_time": 1765915199999, "quote_volume": 384768.6341, "trades": 5322, "taker_buy_base": 3066.58, "taker_buy_quote": 212507.34978 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 69.15, "high": 69.51, "low": 68.26, "close": 68.75, "volume": 1920.696, "close_time": 1765929599999, "quote_volume": 132177.81142, "trades": 2182, "taker_buy_base": 1087.031, "taker_buy_quote": 74738.29961 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 68.76, "high": 69.22, "low": 67.44, "close": 67.9, "volume": 1809.583, "close_time": 1765943999999, "quote_volume": 123351.34445, "trades": 2378, "taker_buy_base": 1170.339, "taker_buy_quote": 79693.28827 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 67.91, "high": 68.66, "low": 67.53, "close": 68.16, "volume": 1519.14, "close_time": 1765958399999, "quote_volume": 103329.88144, "trades": 2201, "taker_buy_base": 818.828, "taker_buy_quote": 55736.7415 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 68.12, "high": 70.4, "low": 67.26, "close": 70.28, "volume": 2894.476, "close_time": 1765972799999, "quote_volume": 199046.82079, "trades": 2864, "taker_buy_base": 1310.469, "taker_buy_quote": 90112.1488 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 70.2, "high": 71.0, "low": 67.58, "close": 69.15, "volume": 7320.206, "close_time": 1765987199999, "quote_volume": 508508.94185, "trades": 5934, "taker_buy_base": 4065.078, "taker_buy_quote": 282495.98314 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 69.04, "high": 70.44, "low": 64.92, "close": 65.72, "volume": 7159.528, "close_time": 1766001599999, "quote_volume": 486368.82241, "trades": 6887, "taker_buy_base": 3876.98, "taker_buy_quote": 263842.4881 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 65.73, "high": 66.04, "low": 64.44, "close": 65.41, "volume": 1897.388, "close_time": 1766015999999, "quote_volume": 123648.93062, "trades": 2560, "taker_buy_base": 937.399, "taker_buy_quote": 61150.20583 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 65.42, "high": 66.46, "low": 62.48, "close": 62.77, "volume": 3865.71, "close_time": 1766030399999, "quote_volume": 247449.65062, "trades": 3510, "taker_buy_base": 2088.637, "taker_buy_quote": 133709.56924 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 62.83, "high": 63.31, "low": 61.21, "close": 61.71, "volume": 5028.264, "close_time": 1766044799999, "quote_volume": 312532.06295, "trades": 3537, "taker_buy_base": 3182.515, "taker_buy_quote": 197668.36778 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 61.65, "high": 63.72, "low": 61.32, "close": 62.83, "volume": 5746.636, "close_time": 1766059199999, "quote_volume": 359570.90932, "trades": 3767, "taker_buy_base": 3180.475, "taker_buy_quote": 198860.68545 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 62.84, "high": 64.44, "low": 62.41, "close": 63.55, "volume": 9647.134, "close_time": 1766073599999, "quote_volume": 611528.30946, "trades": 7141, "taker_buy_base": 4297.555, "taker_buy_quote": 272820.64321 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 63.56, "high": 63.92, "low": 56.91, "close": 57.24, "volume": 14128.556, "close_time": 1766087999999, "quote_volume": 834445.55424, "trades": 8806, "taker_buy_base": 6548.714, "taker_buy_quote": 386997.51109 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 57.27, "high": 59.11, "low": 57.08, "close": 58.37, "volume": 4607.443, "close_time": 1766102399999, "quote_volume": 268583.77633, "trades": 3546, "taker_buy_base": 2475.092, "taker_buy_quote": 144275.48642 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 58.38, "high": 60.86, "low": 56.7, "close": 60.02, "volume": 6289.843, "close_time": 1766116799999, "quote_volume": 367694.06463, "trades": 5024, "taker_buy_base": 3508.624, "taker_buy_quote": 205024.22441 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 60.06, "high": 60.52, "low": 58.64, "close": 59.04, "volume": 5357.278, "close_time": 1766131199999, "quote_volume": 318311.17711, "trades": 4359, "taker_buy_base": 2866.035, "taker_buy_quote": 170364.86115 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 58.97, "high": 59.2, "low": 57.17, "close": 58.18, "volume": 5182.381, "close_time": 1766145599999, "quote_volume": 301312.77567, "trades": 3744, "taker_buy_base": 2454.364, "taker_buy_quote": 142816.06221 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 58.19, "high": 60.87, "low": 57.73, "close": 59.2, "volume": 6308.538, "close_time": 1766159999999, "quote_volume": 372886.49613, "trades": 4954, "taker_buy_base": 3342.793, "taker_buy_quote": 197733.40483 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 59.14, "high": 60.29, "low": 57.93, "close": 60.1, "volume": 4653.146, "close_time": 1766174399999, "quote_volume": 275005.29746, "trades": 4154, "taker_buy_base": 2576.745, "taker_buy_quote": 152629.0831 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 60.1, "high": 66.64, "low": 59.81, "close": 64.12, "volume": 13390.758, "close_time": 1766188799999, "quote_volume": 854109.96782, "trades": 7646, "taker_buy_base": 7723.021, "taker_buy_quote": 492404.04701 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 64.06, "high": 68.68, "low": 63.6, "close": 68.44, "volume": 7862.017, "close_time": 1766203199999, "quote_volume": 517340.18661, "trades": 6644, "taker_buy_base": 3852.904, "taker_buy_quote": 253606.46625 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 68.42, "high": 76.08, "low": 67.49, "close": 72.72, "volume": 32434.971, "close_time": 1766217599999, "quote_volume": 2343261.5403, "trades": 18345, "taker_buy_base": 18885.672, "taker_buy_quote": 1364497.72199 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 72.74, "high": 74.54, "low": 70.36, "close": 70.85, "volume": 21569.672, "close_time": 1766231999999, "quote_volume": 1563539.49707, "trades": 14802, "taker_buy_base": 9963.183, "taker_buy_quote": 720580.70063 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 70.84, "high": 71.51, "low": 64.82, "close": 67.81, "volume": 17781.587, "close_time": 1766246399999, "quote_volume": 1207949.09364, "trades": 11020, "taker_buy_base": 8975.249, "taker_buy_quote": 609597.07228 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 67.79, "high": 71.68, "low": 67.65, "close": 68.77, "volume": 15848.573, "close_time": 1766260799999, "quote_volume": 1101972.08003, "trades": 8643, "taker_buy_base": 8228.811, "taker_buy_quote": 572307.90027 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 68.76, "high": 69.07, "low": 67.14, "close": 67.82, "volume": 2455.517, "close_time": 1766275199999, "quote_volume": 167211.868, "trades": 2473, "taker_buy_base": 1150.293, "taker_buy_quote": 78422.50559 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 67.8, "high": 68.84, "low": 65.67, "close": 68.62, "volume": 4249.484, "close_time": 1766289599999, "quote_volume": 284705.60222, "trades": 4088, "taker_buy_base": 2964.745, "taker_buy_quote": 198716.32229 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 68.7, "high": 70.44, "low": 67.55, "close": 69.21, "volume": 5475.878, "close_time": 1766303999999, "quote_volume": 379341.05034, "trades": 5860, "taker_buy_base": 3224.843, "taker_buy_quote": 223306.43969 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 69.23, "high": 71.1, "low": 67.16, "close": 67.47, "volume": 6981.141, "close_time": 1766318399999, "quote_volume": 480822.17357, "trades": 5630, "taker_buy_base": 3575.076, "taker_buy_quote": 245630.37033 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 67.41, "high": 67.49, "low": 64.7, "close": 65.59, "volume": 7086.256, "close_time": 1766332799999, "quote_volume": 466301.07498, "trades": 6647, "taker_buy_base": 3796.634, "taker_buy_quote": 249930.50697 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 65.62, "high": 67.37, "low": 65.22, "close": 67.02, "volume": 5855.003, "close_time": 1766347199999, "quote_volume": 385931.92373, "trades": 7944, "taker_buy_base": 2639.867, "taker_buy_quote": 174343.16798 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 67.0, "high": 67.24, "low": 65.21, "close": 66.88, "volume": 2244.332, "close_time": 1766361599999, "quote_volume": 148882.09265, "trades": 3760, "taker_buy_base": 805.827, "taker_buy_quote": 53478.72083 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 66.89, "high": 70.37, "low": 66.7, "close": 69.4, "volume": 7758.933, "close_time": 1766375999999, "quote_volume": 533078.46976, "trades": 12199, "taker_buy_base": 5021.469, "taker_buy_quote": 344525.28259 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 69.39, "high": 69.44, "low": 67.25, "close": 68.02, "volume": 2727.006, "close_time": 1766390399999, "quote_volume": 186107.96186, "trades": 5738, "taker_buy_base": 1371.264, "taker_buy_quote": 93588.36742 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 67.99, "high": 68.71, "low": 66.36, "close": 68.23, "volume": 3477.217, "close_time": 1766404799999, "quote_volume": 234612.36189, "trades": 6382, "taker_buy_base": 1625.613, "taker_buy_quote": 109493.38701 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 68.18, "high": 68.76, "low": 67.48, "close": 67.69, "volume": 7510.406, "close_time": 1766419199999, "quote_volume": 511442.60363, "trades": 10755, "taker_buy_base": 3511.009, "taker_buy_quote": 239440.79616 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 67.68, "high": 68.31, "low": 66.42, "close": 66.6, "volume": 8164.758, "close_time": 1766433599999, "quote_volume": 551154.94972, "trades": 10775, "taker_buy_base": 4194.847, "taker_buy_quote": 283206.09083 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 66.61, "high": 67.51, "low": 65.73, "close": 67.51, "volume": 4630.109, "close_time": 1766447999999, "quote_volume": 308284.63536, "trades": 6353, "taker_buy_base": 2756.636, "taker_buy_quote": 183816.52207 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 67.44, "high": 68.77, "low": 67.06, "close": 67.6, "volume": 2647.163, "close_time": 1766462399999, "quote_volume": 179418.0489, "trades": 5934, "taker_buy_base": 1401.018, "taker_buy_quote": 94959.77973 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 67.59, "high": 68.09, "low": 66.69, "close": 67.56, "volume": 4650.593, "close_time": 1766476799999, "quote_volume": 313013.50477, "trades": 9265, "taker_buy_base": 2416.072, "taker_buy_quote": 162620.81848 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 67.54, "high": 71.51, "low": 67.36, "close": 71.07, "volume": 9754.457, "close_time": 1766491199999, "quote_volume": 676324.45599, "trades": 12178, "taker_buy_base": 4939.062, "taker_buy_quote": 342716.8554 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 71.11, "high": 72.33, "low": 67.35, "close": 67.89, "volume": 14766.638, "close_time": 1766505599999, "quote_volume": 1036385.85337, "trades": 18981, "taker_buy_base": 6953.116, "taker_buy_quote": 489131.11243 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 67.84, "high": 68.56, "low": 66.4, "close": 67.67, "volume": 5257.98, "close_time": 1766519999999, "quote_volume": 356168.88566, "trades": 8587, "taker_buy_base": 2702.035, "taker_buy_quote": 182996.36477 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 67.66, "high": 68.34, "low": 66.74, "close": 67.36, "volume": 3360.047, "close_time": 1766534399999, "quote_volume": 226460.06902, "trades": 5395, "taker_buy_base": 1507.454, "taker_buy_quote": 101645.79133 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 67.37, "high": 69.03, "low": 65.16, "close": 66.37, "volume": 4516.218, "close_time": 1766548799999, "quote_volume": 302155.89729, "trades": 11347, "taker_buy_base": 2254.884, "taker_buy_quote": 150978.55385 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 66.35, "high": 66.96, "low": 63.28, "close": 63.94, "volume": 5511.539, "close_time": 1766563199999, "quote_volume": 356055.38797, "trades": 10684, "taker_buy_base": 2658.249, "taker_buy_quote": 171446.80691 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 63.93, "high": 65.02, "low": 63.59, "close": 64.48, "volume": 3846.485, "close_time": 1766577599999, "quote_volume": 247567.17586, "trades": 9664, "taker_buy_base": 1958.814, "taker_buy_quote": 126210.82121 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 64.44, "high": 65.84, "low": 64.15, "close": 65.6, "volume": 6272.35, "close_time": 1766591999999, "quote_volume": 408521.72935, "trades": 9132, "taker_buy_base": 2782.238, "taker_buy_quote": 181154.05153 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 65.57, "high": 68.26, "low": 65.55, "close": 67.37, "volume": 6309.859, "close_time": 1766606399999, "quote_volume": 422752.84343, "trades": 9261, "taker_buy_base": 3105.093, "taker_buy_quote": 207974.03946 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 67.39, "high": 67.91, "low": 66.9, "close": 67.38, "volume": 2941.965, "close_time": 1766620799999, "quote_volume": 198073.41874, "trades": 4236, "taker_buy_base": 1525.484, "taker_buy_quote": 102712.71301 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 67.37, "high": 68.95, "low": 67.14, "close": 68.27, "volume": 5967.026, "close_time": 1766635199999, "quote_volume": 405615.11352, "trades": 8788, "taker_buy_base": 3091.974, "taker_buy_quote": 210260.28695 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 68.26, "high": 68.57, "low": 67.4, "close": 67.77, "volume": 2900.32, "close_time": 1766649599999, "quote_volume": 197128.90809, "trades": 5970, "taker_buy_base": 1247.954, "taker_buy_quote": 84853.73855 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 67.76, "high": 67.87, "low": 64.62, "close": 65.56, "volume": 9272.566, "close_time": 1766663999999, "quote_volume": 611507.37495, "trades": 11036, "taker_buy_base": 4521.684, "taker_buy_quote": 298202.00475 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 65.57, "high": 66.39, "low": 65.0, "close": 65.38, "volume": 5361.956, "close_time": 1766678399999, "quote_volume": 351945.07366, "trades": 7436, "taker_buy_base": 2566.174, "taker_buy_quote": 168612.06034 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 65.38, "high": 66.96, "low": 65.2, "close": 66.62, "volume": 4316.762, "close_time": 1766692799999, "quote_volume": 285292.7209, "trades": 6873, "taker_buy_base": 2125.248, "taker_buy_quote": 140516.49172 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 66.63, "high": 66.63, "low": 64.09, "close": 64.33, "volume": 4686.842, "close_time": 1766707199999, "quote_volume": 306023.69692, "trades": 5912, "taker_buy_base": 2128.154, "taker_buy_quote": 138597.7535 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 64.32, "high": 66.84, "low": 64.14, "close": 65.84, "volume": 3635.133, "close_time": 1766721599999, "quote_volume": 238977.30639, "trades": 6987, "taker_buy_base": 1527.454, "taker_buy_quote": 100450.80318 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 65.82, "high": 67.12, "low": 64.96, "close": 66.1, "volume": 4236.249, "close_time": 1766735999999, "quote_volume": 279412.96062, "trades": 6374, "taker_buy_base": 1992.532, "taker_buy_quote": 131303.84789 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 66.09, "high": 67.31, "low": 65.94, "close": 66.86, "volume": 4450.329, "close_time": 1766750399999, "quote_volume": 297304.0192, "trades": 5334, "taker_buy_base": 2249.067, "taker_buy_quote": 150312.64681 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 66.85, "high": 67.29, "low": 65.11, "close": 66.35, "volume": 5939.047, "close_time": 1766764799999, "quote_volume": 393652.55454, "trades": 7477, "taker_buy_base": 2299.647, "taker_buy_quote": 152686.80476 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 66.34, "high": 67.42, "low": 66.15, "close": 67.32, "volume": 6550.377, "close_time": 1766779199999, "quote_volume": 437970.34974, "trades": 6953, "taker_buy_base": 4303.574, "taker_buy_quote": 288000.75432 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 67.32, "high": 68.32, "low": 66.92, "close": 67.74, "volume": 2502.244, "close_time": 1766793599999, "quote_volume": 169304.38314, "trades": 2910, "taker_buy_base": 1310.533, "taker_buy_quote": 88677.70851 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 67.73, "high": 68.96, "low": 67.65, "close": 68.79, "volume": 2845.873, "close_time": 1766807999999, "quote_volume": 194501.16323, "trades": 5203, "taker_buy_base": 1276.814, "taker_buy_quote": 87288.41785 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 68.83, "high": 69.49, "low": 67.9, "close": 68.91, "volume": 3360.438, "close_time": 1766822399999, "quote_volume": 230373.71434, "trades": 5605, "taker_buy_base": 1636.374, "taker_buy_quote": 112319.24016 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 68.89, "high": 69.54, "low": 67.26, "close": 68.32, "volume": 5782.701, "close_time": 1766836799999, "quote_volume": 394219.17345, "trades": 8610, "taker_buy_base": 2535.921, "taker_buy_quote": 172990.05819 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 68.37, "high": 68.56, "low": 67.31, "close": 68.24, "volume": 3334.331, "close_time": 1766851199999, "quote_volume": 226736.32197, "trades": 5517, "taker_buy_base": 1545.085, "taker_buy_quote": 105190.46578 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 68.23, "high": 68.45, "low": 66.42, "close": 67.36, "volume": 3951.858, "close_time": 1766865599999, "quote_volume": 265544.61949, "trades": 5932, "taker_buy_base": 1667.652, "taker_buy_quote": 112071.31898 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 67.36, "high": 68.08, "low": 66.9, "close": 67.75, "volume": 1793.064, "close_time": 1766879999999, "quote_volume": 121028.57582, "trades": 3180, "taker_buy_base": 954.793, "taker_buy_quote": 64491.32487 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 67.74, "high": 69.01, "low": 67.44, "close": 68.81, "volume": 4947.778, "close_time": 1766894399999, "quote_volume": 337743.02385, "trades": 6340, "taker_buy_base": 2535.92, "taker_buy_quote": 173402.92438 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 68.8, "high": 68.94, "low": 67.85, "close": 68.4, "volume": 2821.018, "close_time": 1766908799999, "quote_volume": 192911.3023, "trades": 5171, "taker_buy_base": 1268.786, "taker_buy_quote": 86830.86062 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 68.43, "high": 71.58, "low": 68.41, "close": 69.45, "volume": 7604.914, "close_time": 1766923199999, "quote_volume": 531201.97694, "trades": 10453, "taker_buy_base": 4054.71, "taker_buy_quote": 283343.41001 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 69.46, "high": 71.44, "low": 69.4, "close": 70.74, "volume": 4198.95, "close_time": 1766937599999, "quote_volume": 295241.87371, "trades": 6893, "taker_buy_base": 2324.045, "taker_buy_quote": 163493.42375 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 70.68, "high": 73.64, "low": 69.48, "close": 69.54, "volume": 14888.226, "close_time": 1766951999999, "quote_volume": 1069027.90919, "trades": 12350, "taker_buy_base": 7369.745, "taker_buy_quote": 529400.41679 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 69.52, "high": 69.78, "low": 67.33, "close": 68.07, "volume": 5331.926, "close_time": 1766966399999, "quote_volume": 365371.98431, "trades": 4553, "taker_buy_base": 2398.817, "taker_buy_quote": 164341.58409 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 68.08, "high": 70.59, "low": 67.79, "close": 70.24, "volume": 5276.048, "close_time": 1766980799999, "quote_volume": 367256.94522, "trades": 8591, "taker_buy_base": 2616.576, "taker_buy_quote": 182341.45647 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 70.29, "high": 70.45, "low": 68.63, "close": 68.78, "volume": 3381.852, "close_time": 1766995199999, "quote_volume": 235368.05513, "trades": 5830, "taker_buy_base": 1298.753, "taker_buy_quote": 90465.68172 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 68.83, "high": 69.37, "low": 67.33, "close": 67.69, "volume": 4783.745, "close_time": 1767009599999, "quote_volume": 326734.48778, "trades": 5011, "taker_buy_base": 1930.0, "taker_buy_quote": 132042.52397 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 67.68, "high": 67.87, "low": 65.78, "close": 67.03, "volume": 5225.326, "close_time": 1767023999999, "quote_volume": 348975.91662, "trades": 5295, "taker_buy_base": 2259.371, "taker_buy_quote": 151043.20859 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 67.02, "high": 68.7, "low": 66.81, "close": 68.04, "volume": 3321.336, "close_time": 1767038399999, "quote_volume": 225302.55797, "trades": 4150, "taker_buy_base": 1539.513, "taker_buy_quote": 104408.61619 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 68.06, "high": 69.02, "low": 67.6, "close": 68.7, "volume": 3031.139, "close_time": 1767052799999, "quote_volume": 206900.07259, "trades": 2650, "taker_buy_base": 1479.118, "taker_buy_quote": 100960.66468 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 68.69, "high": 70.11, "low": 67.84, "close": 68.07, "volume": 3452.827, "close_time": 1767067199999, "quote_volume": 238458.86033, "trades": 4898, "taker_buy_base": 2011.25, "taker_buy_quote": 138840.39295 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 68.06, "high": 68.62, "low": 67.08, "close": 67.62, "volume": 3203.559, "close_time": 1767081599999, "quote_volume": 217397.8502, "trades": 3294, "taker_buy_base": 1480.512, "taker_buy_quote": 100487.11751 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 67.61, "high": 68.31, "low": 67.55, "close": 68.21, "volume": 1751.689, "close_time": 1767095999999, "quote_volume": 118968.86435, "trades": 2311, "taker_buy_base": 669.263, "taker_buy_quote": 45472.29559 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 68.2, "high": 68.69, "low": 67.39, "close": 68.5, "volume": 3680.629, "close_time": 1767110399999, "quote_volume": 250826.90488, "trades": 3478, "taker_buy_base": 1941.459, "taker_buy_quote": 132356.64895 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 68.51, "high": 69.32, "low": 68.39, "close": 69.01, "volume": 3374.878, "close_time": 1767124799999, "quote_volume": 232257.91241, "trades": 3404, "taker_buy_base": 1921.244, "taker_buy_quote": 132416.01122 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 69.0, "high": 70.22, "low": 68.13, "close": 69.6, "volume": 3488.935, "close_time": 1767139199999, "quote_volume": 242431.59873, "trades": 2673, "taker_buy_base": 2224.555, "taker_buy_quote": 154663.53799 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 69.59, "high": 70.86, "low": 68.36, "close": 69.99, "volume": 4095.63, "close_time": 1767153599999, "quote_volume": 285804.00818, "trades": 6933, "taker_buy_base": 2072.651, "taker_buy_quote": 144615.11672 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 69.98, "high": 70.43, "low": 68.66, "close": 69.25, "volume": 3157.604, "close_time": 1767167999999, "quote_volume": 219008.82445, "trades": 5791, "taker_buy_base": 1302.624, "taker_buy_quote": 90522.04263 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 69.23, "high": 69.66, "low": 64.8, "close": 67.08, "volume": 12946.831, "close_time": 1767182399999, "quote_volume": 863779.91645, "trades": 16462, "taker_buy_base": 6252.938, "taker_buy_quote": 416775.48141 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 67.06, "high": 67.11, "low": 65.96, "close": 66.86, "volume": 2760.554, "close_time": 1767196799999, "quote_volume": 183765.34474, "trades": 4318, "taker_buy_base": 1151.982, "taker_buy_quote": 76771.00318 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 66.86, "high": 67.46, "low": 65.32, "close": 67.28, "volume": 3438.065, "close_time": 1767211199999, "quote_volume": 227429.65006, "trades": 3621, "taker_buy_base": 1863.882, "taker_buy_quote": 123284.51113 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 67.23, "high": 67.75, "low": 66.21, "close": 66.38, "volume": 2258.433, "close_time": 1767225599999, "quote_volume": 150982.98538, "trades": 2630, "taker_buy_base": 1041.496, "taker_buy_quote": 69655.51311 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 66.37, "high": 67.41, "low": 66.07, "close": 67.0, "volume": 1763.967, "close_time": 1767239999999, "quote_volume": 118101.94262, "trades": 2437, "taker_buy_base": 701.84, "taker_buy_quote": 46962.19558 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 67.01, "high": 67.86, "low": 66.64, "close": 66.95, "volume": 2043.834, "close_time": 1767254399999, "quote_volume": 137294.06443, "trades": 2801, "taker_buy_base": 1005.168, "taker_buy_quote": 67531.23811 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 66.93, "high": 67.99, "low": 66.49, "close": 67.71, "volume": 4608.672, "close_time": 1767268799999, "quote_volume": 309380.19701, "trades": 3885, "taker_buy_base": 2854.66, "taker_buy_quote": 191794.50004 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 67.68, "high": 67.89, "low": 66.83, "close": 67.56, "volume": 4054.953, "close_time": 1767283199999, "quote_volume": 273216.3743, "trades": 3201, "taker_buy_base": 1838.883, "taker_buy_quote": 124136.22714 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 67.59, "high": 67.68, "low": 66.85, "close": 67.55, "volume": 1744.408, "close_time": 1767297599999, "quote_volume": 117377.60481, "trades": 2086, "taker_buy_base": 680.766, "taker_buy_quote": 45826.07488 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 67.5, "high": 68.25, "low": 67.08, "close": 68.15, "volume": 3131.348, "close_time": 1767311999999, "quote_volume": 211807.19131, "trades": 2005, "taker_buy_base": 1768.039, "taker_buy_quote": 119801.26 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 68.13, "high": 69.66, "low": 67.89, "close": 68.68, "volume": 2992.246, "close_time": 1767326399999, "quote_volume": 206000.26811, "trades": 3902, "taker_buy_base": 1723.211, "taker_buy_quote": 118620.54288 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 68.68, "high": 69.87, "low": 68.25, "close": 68.66, "volume": 2046.188, "close_time": 1767340799999, "quote_volume": 140995.12072, "trades": 3010, "taker_buy_base": 988.124, "taker_buy_quote": 68035.23165 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 68.62, "high": 69.04, "low": 67.37, "close": 67.57, "volume": 2459.917, "close_time": 1767355199999, "quote_volume": 168297.4033, "trades": 3098, "taker_buy_base": 1124.434, "taker_buy_quote": 76919.91345 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 67.53, "high": 68.73, "low": 66.94, "close": 67.99, "volume": 4379.657, "close_time": 1767369599999, "quote_volume": 297314.48628, "trades": 4821, "taker_buy_base": 1832.75, "taker_buy_quote": 124369.0246 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 68.0, "high": 73.45, "low": 67.74, "close": 70.73, "volume": 8792.721, "close_time": 1767383999999, "quote_volume": 624020.70278, "trades": 6829, "taker_buy_base": 5196.98, "taker_buy_quote": 368262.29282 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 70.75, "high": 72.78, "low": 70.44, "close": 71.57, "volume": 3919.975, "close_time": 1767398399999, "quote_volume": 280858.31311, "trades": 3930, "taker_buy_base": 1836.97, "taker_buy_quote": 131774.25636 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 71.57, "high": 73.53, "low": 70.76, "close": 72.92, "volume": 3119.468, "close_time": 1767412799999, "quote_volume": 224815.65559, "trades": 4378, "taker_buy_base": 1689.229, "taker_buy_quote": 121794.00545 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 72.82, "high": 72.92, "low": 68.6, "close": 69.06, "volume": 4565.678, "close_time": 1767427199999, "quote_volume": 322416.41014, "trades": 5151, "taker_buy_base": 2061.219, "taker_buy_quote": 145835.51748 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 68.95, "high": 70.45, "low": 68.58, "close": 70.38, "volume": 3617.005, "close_time": 1767441599999, "quote_volume": 251521.25414, "trades": 3992, "taker_buy_base": 1953.611, "taker_buy_quote": 135974.23235 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 70.38, "high": 71.22, "low": 70.29, "close": 70.93, "volume": 2601.715, "close_time": 1767455999999, "quote_volume": 184055.28069, "trades": 3554, "taker_buy_base": 1445.764, "taker_buy_quote": 102354.40071 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 70.94, "high": 71.28, "low": 69.82, "close": 70.04, "volume": 2773.018, "close_time": 1767470399999, "quote_volume": 195363.0658, "trades": 3136, "taker_buy_base": 1219.592, "taker_buy_quote": 86053.51881 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 70.05, "high": 70.63, "low": 69.46, "close": 70.53, "volume": 1378.812, "close_time": 1767484799999, "quote_volume": 96531.98348, "trades": 1758, "taker_buy_base": 728.572, "taker_buy_quote": 51030.74684 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 70.52, "high": 71.84, "low": 70.22, "close": 71.69, "volume": 1916.814, "close_time": 1767499199999, "quote_volume": 135901.71119, "trades": 2786, "taker_buy_base": 848.82, "taker_buy_quote": 60226.43399 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 71.69, "high": 72.4, "low": 71.06, "close": 71.55, "volume": 3048.908, "close_time": 1767513599999, "quote_volume": 218861.72974, "trades": 3668, "taker_buy_base": 1541.777, "taker_buy_quote": 110705.9143 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 71.57, "high": 83.64, "low": 70.94, "close": 77.18, "volume": 29936.195, "close_time": 1767527999999, "quote_volume": 2331347.34312, "trades": 24524, "taker_buy_base": 15297.161, "taker_buy_quote": 1192331.71282 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 77.17, "high": 78.84, "low": 75.59, "close": 78.27, "volume": 12866.525, "close_time": 1767542399999, "quote_volume": 992751.1965, "trades": 12174, "taker_buy_base": 6084.104, "taker_buy_quote": 470066.23094 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 78.23, "high": 79.83, "low": 76.26, "close": 76.8, "volume": 11585.438, "close_time": 1767556799999, "quote_volume": 904280.95997, "trades": 9061, "taker_buy_base": 5439.832, "taker_buy_quote": 425125.05285 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 76.88, "high": 79.31, "low": 76.78, "close": 78.7, "volume": 7007.843, "close_time": 1767571199999, "quote_volume": 548224.95795, "trades": 5206, "taker_buy_base": 3001.931, "taker_buy_quote": 234429.94683 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 78.66, "high": 79.89, "low": 75.01, "close": 75.14, "volume": 11226.262, "close_time": 1767585599999, "quote_volume": 871741.46744, "trades": 8394, "taker_buy_base": 6375.457, "taker_buy_quote": 494697.32657 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 75.14, "high": 75.4, "low": 72.52, "close": 74.38, "volume": 7416.783, "close_time": 1767599999999, "quote_volume": 547546.64689, "trades": 6279, "taker_buy_base": 3689.458, "taker_buy_quote": 272501.99505 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 74.37, "high": 74.74, "low": 71.27, "close": 72.21, "volume": 5846.683, "close_time": 1767614399999, "quote_volume": 424904.82276, "trades": 5670, "taker_buy_base": 2805.742, "taker_buy_quote": 203929.59162 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 72.2, "high": 73.76, "low": 71.65, "close": 72.82, "volume": 4475.877, "close_time": 1767628799999, "quote_volume": 325232.82317, "trades": 5357, "taker_buy_base": 2266.535, "taker_buy_quote": 164699.22265 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 72.84, "high": 73.26, "low": 71.44, "close": 72.83, "volume": 5148.886, "close_time": 1767643199999, "quote_volume": 373644.51006, "trades": 5298, "taker_buy_base": 2324.271, "taker_buy_quote": 168622.05345 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 72.85, "high": 73.84, "low": 72.48, "close": 73.52, "volume": 2869.339, "close_time": 1767657599999, "quote_volume": 209786.1843, "trades": 3493, "taker_buy_base": 1320.174, "taker_buy_quote": 96601.27909 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 73.52, "high": 76.01, "low": 73.06, "close": 74.41, "volume": 2969.86, "close_time": 1767671999999, "quote_volume": 221613.24648, "trades": 4340, "taker_buy_base": 1483.196, "taker_buy_quote": 110776.73297 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 74.41, "high": 75.36, "low": 72.6, "close": 72.77, "volume": 4637.953, "close_time": 1767686399999, "quote_volume": 342510.94141, "trades": 4869, "taker_buy_base": 1902.457, "taker_buy_quote": 140712.8279 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 72.77, "high": 76.2, "low": 71.8, "close": 74.98, "volume": 6825.745, "close_time": 1767700799999, "quote_volume": 504064.39013, "trades": 6032, "taker_buy_base": 3639.261, "taker_buy_quote": 269419.76377 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 75.03, "high": 75.66, "low": 73.22, "close": 74.36, "volume": 10289.945, "close_time": 1767715199999, "quote_volume": 769223.33411, "trades": 8808, "taker_buy_base": 4976.747, "taker_buy_quote": 372172.24447 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 74.35, "high": 74.6, "low": 69.51, "close": 70.18, "volume": 7845.866, "close_time": 1767729599999, "quote_volume": 561597.89904, "trades": 7951, "taker_buy_base": 3551.64, "taker_buy_quote": 254822.5905 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 70.2, "high": 72.64, "low": 70.2, "close": 72.58, "volume": 3632.479, "close_time": 1767743999999, "quote_volume": 258904.16207, "trades": 4271, "taker_buy_base": 1561.806, "taker_buy_quote": 111465.4247 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 72.57, "high": 72.57, "low": 69.8, "close": 70.24, "volume": 4438.064, "close_time": 1767758399999, "quote_volume": 315260.90011, "trades": 4718, "taker_buy_base": 1979.336, "taker_buy_quote": 140627.39265 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 70.25, "high": 70.91, "low": 69.61, "close": 70.84, "volume": 2083.585, "close_time": 1767772799999, "quote_volume": 146379.74174, "trades": 2735, "taker_buy_base": 1032.329, "taker_buy_quote": 72538.09383 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 70.86, "high": 71.35, "low": 68.3, "close": 69.21, "volume": 6962.249, "close_time": 1767787199999, "quote_volume": 484679.60807, "trades": 6395, "taker_buy_base": 2980.54, "taker_buy_quote": 207379.00502 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 69.25, "high": 69.45, "low": 64.11, "close": 64.68, "volume": 7979.319, "close_time": 1767801599999, "quote_volume": 527231.32244, "trades": 6501, "taker_buy_base": 3540.472, "taker_buy_quote": 234973.77894 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 64.69, "high": 65.7, "low": 62.65, "close": 64.53, "volume": 4843.519, "close_time": 1767815999999, "quote_volume": 312836.82947, "trades": 4948, "taker_buy_base": 1914.981, "taker_buy_quote": 123782.18622 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 64.58, "high": 64.82, "low": 62.7, "close": 63.36, "volume": 1956.37, "close_time": 1767830399999, "quote_volume": 124581.39095, "trades": 2326, "taker_buy_base": 837.916, "taker_buy_quote": 53363.91822 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 63.33, "high": 64.29, "low": 59.77, "close": 59.98, "volume": 4700.94, "close_time": 1767844799999, "quote_volume": 293161.56505, "trades": 4505, "taker_buy_base": 2116.541, "taker_buy_quote": 132489.61261 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 59.94, "high": 61.7, "low": 59.52, "close": 61.42, "volume": 4615.494, "close_time": 1767859199999, "quote_volume": 280904.55053, "trades": 4979, "taker_buy_base": 2113.088, "taker_buy_quote": 128525.38984 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 61.35, "high": 61.54, "low": 58.67, "close": 60.84, "volume": 3607.272, "close_time": 1767873599999, "quote_volume": 217103.61884, "trades": 4260, "taker_buy_base": 1770.236, "taker_buy_quote": 106645.36431 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 60.81, "high": 65.38, "low": 60.36, "close": 63.98, "volume": 14597.745, "close_time": 1767887999999, "quote_volume": 929125.79442, "trades": 10290, "taker_buy_base": 4809.381, "taker_buy_quote": 303149.86998 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 63.98, "high": 64.36, "low": 62.35, "close": 62.5, "volume": 3333.114, "close_time": 1767902399999, "quote_volume": 210322.38173, "trades": 3824, "taker_buy_base": 1541.972, "taker_buy_quote": 97268.24319 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 62.46, "high": 63.7, "low": 62.1, "close": 63.44, "volume": 1740.254, "close_time": 1767916799999, "quote_volume": 109711.99279, "trades": 1953, "taker_buy_base": 946.321, "taker_buy_quote": 59684.68921 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 63.37, "high": 66.16, "low": 63.37, "close": 65.48, "volume": 3155.916, "close_time": 1767931199999, "quote_volume": 204434.50033, "trades": 4493, "taker_buy_base": 1703.113, "taker_buy_quote": 110398.93334 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 65.49, "high": 65.79, "low": 63.93, "close": 64.0, "volume": 2569.873, "close_time": 1767945599999, "quote_volume": 166339.5878, "trades": 3550, "taker_buy_base": 946.961, "taker_buy_quote": 61328.67177 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 64.06, "high": 64.08, "low": 62.25, "close": 62.73, "volume": 3967.978, "close_time": 1767959999999, "quote_volume": 249849.09898, "trades": 4411, "taker_buy_base": 1602.246, "taker_buy_quote": 100855.88896 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 62.74, "high": 63.62, "low": 61.54, "close": 62.22, "volume": 3779.23, "close_time": 1767974399999, "quote_volume": 236289.10948, "trades": 4184, "taker_buy_base": 1777.464, "taker_buy_quote": 111253.51389 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 62.24, "high": 63.2, "low": 62.02, "close": 62.54, "volume": 3084.305, "close_time": 1767988799999, "quote_volume": 192574.98554, "trades": 3298, "taker_buy_base": 1454.407, "taker_buy_quote": 90911.23366 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 62.53, "high": 63.26, "low": 62.19, "close": 62.87, "volume": 2172.718, "close_time": 1768003199999, "quote_volume": 136383.43772, "trades": 2295, "taker_buy_base": 1009.444, "taker_buy_quote": 63378.16765 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 62.85, "high": 63.16, "low": 62.0, "close": 62.47, "volume": 2035.095, "close_time": 1768017599999, "quote_volume": 127498.66082, "trades": 2348, "taker_buy_base": 863.272, "taker_buy_quote": 54091.7562 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 62.45, "high": 62.6, "low": 61.56, "close": 62.19, "volume": 1768.691, "close_time": 1768031999999, "quote_volume": 109537.26642, "trades": 2236, "taker_buy_base": 770.972, "taker_buy_quote": 47748.95394 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 62.2, "high": 62.66, "low": 61.8, "close": 62.59, "volume": 1535.315, "close_time": 1768046399999, "quote_volume": 95713.33667, "trades": 1902, "taker_buy_base": 782.927, "taker_buy_quote": 48824.71954 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 62.59, "high": 66.2, "low": 62.52, "close": 65.45, "volume": 5766.861, "close_time": 1768060799999, "quote_volume": 369926.83035, "trades": 5769, "taker_buy_base": 3193.809, "taker_buy_quote": 205281.96948 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 65.47, "high": 68.07, "low": 64.22, "close": 65.72, "volume": 7970.562, "close_time": 1768075199999, "quote_volume": 523495.67742, "trades": 6941, "taker_buy_base": 4075.054, "taker_buy_quote": 267801.21213 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 65.79, "high": 66.04, "low": 63.02, "close": 63.6, "volume": 5432.001, "close_time": 1768089599999, "quote_volume": 349570.98056, "trades": 3825, "taker_buy_base": 1911.837, "taker_buy_quote": 123056.51035 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 63.55, "high": 67.0, "low": 63.19, "close": 65.01, "volume": 6730.941, "close_time": 1768103999999, "quote_volume": 440080.84158, "trades": 7087, "taker_buy_base": 3606.376, "taker_buy_quote": 235497.41989 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 65.08, "high": 65.9, "low": 63.4, "close": 64.02, "volume": 5317.354, "close_time": 1768118399999, "quote_volume": 343894.01777, "trades": 4671, "taker_buy_base": 2380.007, "taker_buy_quote": 154137.16341 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 64.03, "high": 65.26, "low": 64.02, "close": 65.01, "volume": 3345.005, "close_time": 1768132799999, "quote_volume": 216411.52149, "trades": 3715, "taker_buy_base": 1470.02, "taker_buy_quote": 95088.14513 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 65.0, "high": 65.5, "low": 63.22, "close": 63.64, "volume": 3468.287, "close_time": 1768147199999, "quote_volume": 223657.25541, "trades": 4030, "taker_buy_base": 1359.083, "taker_buy_quote": 87672.15713 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 63.65, "high": 64.04, "low": 63.03, "close": 63.19, "volume": 2458.166, "close_time": 1768161599999, "quote_volume": 155958.36879, "trades": 3091, "taker_buy_base": 1064.937, "taker_buy_quote": 67597.68574 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 63.14, "high": 63.15, "low": 61.05, "close": 62.25, "volume": 4038.463, "close_time": 1768175999999, "quote_volume": 250848.36408, "trades": 4120, "taker_buy_base": 1696.06, "taker_buy_quote": 105540.47572 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 62.26, "high": 63.31, "low": 61.5, "close": 62.42, "volume": 2923.669, "close_time": 1768190399999, "quote_volume": 182961.41678, "trades": 3995, "taker_buy_base": 1110.438, "taker_buy_quote": 69588.34081 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 62.42, "high": 63.52, "low": 62.14, "close": 62.41, "volume": 2179.797, "close_time": 1768204799999, "quote_volume": 136946.86239, "trades": 2614, "taker_buy_base": 949.454, "taker_buy_quote": 59702.13385 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 62.49, "high": 62.72, "low": 61.53, "close": 62.45, "volume": 2377.203, "close_time": 1768219199999, "quote_volume": 147884.59836, "trades": 2590, "taker_buy_base": 1039.841, "taker_buy_quote": 64699.45121 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 62.44, "high": 62.85, "low": 60.63, "close": 61.94, "volume": 5256.936, "close_time": 1768233599999, "quote_volume": 324018.97846, "trades": 4417, "taker_buy_base": 2263.196, "taker_buy_quote": 139535.36357 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 61.94, "high": 62.39, "low": 60.67, "close": 61.91, "volume": 2136.624, "close_time": 1768247999999, "quote_volume": 131497.59249, "trades": 2810, "taker_buy_base": 1012.458, "taker_buy_quote": 62284.77227 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 61.9, "high": 62.07, "low": 59.34, "close": 60.07, "volume": 2375.219, "close_time": 1768262399999, "quote_volume": 143435.47529, "trades": 2657, "taker_buy_base": 905.415, "taker_buy_quote": 54676.06534 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 60.06, "high": 61.08, "low": 59.99, "close": 60.45, "volume": 1837.463, "close_time": 1768276799999, "quote_volume": 111266.72736, "trades": 2537, "taker_buy_base": 807.479, "taker_buy_quote": 48960.00735 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 60.44, "high": 63.8, "low": 60.32, "close": 61.79, "volume": 6025.935, "close_time": 1768291199999, "quote_volume": 374762.28103, "trades": 4442, "taker_buy_base": 3236.832, "taker_buy_quote": 201100.0986 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 61.83, "high": 62.58, "low": 61.69, "close": 62.41, "volume": 3929.679, "close_time": 1768305599999, "quote_volume": 244171.09356, "trades": 3276, "taker_buy_base": 1715.668, "taker_buy_quote": 106607.12531 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 62.42, "high": 62.94, "low": 60.84, "close": 61.74, "volume": 5843.033, "close_time": 1768319999999, "quote_volume": 361327.95758, "trades": 5097, "taker_buy_base": 2361.463, "taker_buy_quote": 146003.18848 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 61.75, "high": 62.51, "low": 60.97, "close": 62.36, "volume": 4908.857, "close_time": 1768334399999, "quote_volume": 302118.65629, "trades": 4099, "taker_buy_base": 2604.711, "taker_buy_quote": 160400.14555 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 62.33, "high": 63.38, "low": 61.65, "close": 62.87, "volume": 6143.706, "close_time": 1768348799999, "quote_volume": 384923.99016, "trades": 3678, "taker_buy_base": 3355.677, "taker_buy_quote": 210305.49746 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 62.86, "high": 69.2, "low": 62.5, "close": 67.98, "volume": 12701.636, "close_time": 1768363199999, "quote_volume": 839893.26065, "trades": 10476, "taker_buy_base": 6944.651, "taker_buy_quote": 459592.57307 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 67.96, "high": 68.55, "low": 65.08, "close": 67.75, "volume": 11564.884, "close_time": 1768377599999, "quote_volume": 772830.93161, "trades": 9612, "taker_buy_base": 6044.91, "taker_buy_quote": 404722.02233 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 67.72, "high": 69.29, "low": 66.38, "close": 68.23, "volume": 12369.637, "close_time": 1768391999999, "quote_volume": 842170.2856, "trades": 10109, "taker_buy_base": 6273.88, "taker_buy_quote": 427413.48433 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 68.25, "high": 68.65, "low": 65.28, "close": 66.51, "volume": 14849.502, "close_time": 1768406399999, "quote_volume": 983803.46875, "trades": 9503, "taker_buy_base": 9124.891, "taker_buy_quote": 602825.88222 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 66.53, "high": 67.27, "low": 64.0, "close": 65.05, "volume": 7003.619, "close_time": 1768420799999, "quote_volume": 460459.21434, "trades": 6968, "taker_buy_base": 3248.458, "taker_buy_quote": 213493.30133 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 65.07, "high": 65.93, "low": 64.79, "close": 65.37, "volume": 3484.749, "close_time": 1768435199999, "quote_volume": 227802.75626, "trades": 3861, "taker_buy_base": 1503.651, "taker_buy_quote": 98365.95573 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 65.38, "high": 65.4, "low": 61.65, "close": 61.99, "volume": 5918.442, "close_time": 1768449599999, "quote_volume": 375261.75024, "trades": 5223, "taker_buy_base": 2066.104, "taker_buy_quote": 131454.74349 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 61.98, "high": 64.83, "low": 61.89, "close": 63.33, "volume": 7504.607, "close_time": 1768463999999, "quote_volume": 474314.40124, "trades": 6287, "taker_buy_base": 4132.675, "taker_buy_quote": 261521.51644 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 63.4, "high": 63.92, "low": 62.56, "close": 62.74, "volume": 4260.287, "close_time": 1768478399999, "quote_volume": 269147.04586, "trades": 3897, "taker_buy_base": 1994.721, "taker_buy_quote": 126130.53956 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 62.72, "high": 63.86, "low": 60.75, "close": 61.7, "volume": 5760.072, "close_time": 1768492799999, "quote_volume": 359482.37806, "trades": 4936, "taker_buy_base": 2711.304, "taker_buy_quote": 169318.34908 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 61.6, "high": 62.73, "low": 60.55, "close": 61.24, "volume": 4962.702, "close_time": 1768507199999, "quote_volume": 305803.51064, "trades": 4110, "taker_buy_base": 2230.912, "taker_buy_quote": 137416.10436 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 61.24, "high": 62.2, "low": 60.75, "close": 62.06, "volume": 1813.746, "close_time": 1768521599999, "quote_volume": 111214.62165, "trades": 2598, "taker_buy_base": 892.879, "taker_buy_quote": 54758.44742 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 62.02, "high": 63.38, "low": 61.76, "close": 62.83, "volume": 2398.415, "close_time": 1768535999999, "quote_volume": 150004.01011, "trades": 3345, "taker_buy_base": 1234.685, "taker_buy_quote": 77290.11393 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 62.83, "high": 64.13, "low": 61.96, "close": 63.32, "volume": 3069.797, "close_time": 1768550399999, "quote_volume": 192880.55157, "trades": 3448, "taker_buy_base": 1526.061, "taker_buy_quote": 95973.78466 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 63.3, "high": 64.02, "low": 62.76, "close": 63.6, "volume": 2816.693, "close_time": 1768564799999, "quote_volume": 178510.76969, "trades": 2967, "taker_buy_base": 1249.397, "taker_buy_quote": 79258.19973 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 63.62, "high": 63.79, "low": 61.64, "close": 62.07, "volume": 2021.021, "close_time": 1768579199999, "quote_volume": 127295.58861, "trades": 2835, "taker_buy_base": 963.205, "taker_buy_quote": 60647.80538 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 61.99, "high": 63.2, "low": 61.9, "close": 62.61, "volume": 1789.348, "close_time": 1768593599999, "quote_volume": 111989.77885, "trades": 2518, "taker_buy_base": 696.501, "taker_buy_quote": 43574.93218 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 62.54, "high": 64.37, "low": 62.02, "close": 63.87, "volume": 2305.338, "close_time": 1768607999999, "quote_volume": 146743.85947, "trades": 2232, "taker_buy_base": 1572.094, "taker_buy_quote": 100241.14118 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 63.86, "high": 64.34, "low": 63.14, "close": 63.14, "volume": 1874.988, "close_time": 1768622399999, "quote_volume": 119298.73321, "trades": 2228, "taker_buy_base": 880.535, "taker_buy_quote": 56064.7398 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 63.15, "high": 63.79, "low": 62.97, "close": 63.06, "volume": 1754.169, "close_time": 1768636799999, "quote_volume": 111210.70323, "trades": 1631, "taker_buy_base": 497.65, "taker_buy_quote": 31528.69005 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 63.07, "high": 63.3, "low": 62.31, "close": 62.46, "volume": 1368.543, "close_time": 1768651199999, "quote_volume": 85937.49546, "trades": 893, "taker_buy_base": 445.715, "taker_buy_quote": 27994.33662 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 62.45, "high": 62.85, "low": 61.73, "close": 62.64, "volume": 1773.224, "close_time": 1768665599999, "quote_volume": 110671.25519, "trades": 1309, "taker_buy_base": 662.981, "taker_buy_quote": 41414.98633 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 62.65, "high": 62.74, "low": 61.75, "close": 62.37, "volume": 960.853, "close_time": 1768679999999, "quote_volume": 59800.52437, "trades": 650, "taker_buy_base": 533.448, "taker_buy_quote": 33220.16869 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 62.59, "high": 63.14, "low": 61.76, "close": 61.92, "volume": 1796.254, "close_time": 1768694399999, "quote_volume": 112168.5813, "trades": 891, "taker_buy_base": 874.511, "taker_buy_quote": 54712.55688 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 62.09, "high": 63.06, "low": 61.79, "close": 62.76, "volume": 617.475, "close_time": 1768708799999, "quote_volume": 38622.37398, "trades": 250, "taker_buy_base": 273.165, "taker_buy_quote": 17102.40568 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 62.53, "high": 62.99, "low": 61.95, "close": 62.38, "volume": 454.671, "close_time": 1768723199999, "quote_volume": 28435.79703, "trades": 171, "taker_buy_base": 199.283, "taker_buy_quote": 12489.73202 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 62.27, "high": 62.8, "low": 61.99, "close": 62.09, "volume": 669.107, "close_time": 1768737599999, "quote_volume": 41699.23567, "trades": 196, "taker_buy_base": 225.729, "taker_buy_quote": 14077.23155 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 62.08, "high": 62.24, "low": 61.0, "close": 61.8, "volume": 1340.977, "close_time": 1768751999999, "quote_volume": 82554.47604, "trades": 423, "taker_buy_base": 469.329, "taker_buy_quote": 28934.4994 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 61.79, "high": 62.67, "low": 61.76, "close": 62.15, "volume": 575.026, "close_time": 1768766399999, "quote_volume": 35772.36186, "trades": 240, "taker_buy_base": 399.308, "taker_buy_quote": 24831.44563 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 62.27, "high": 62.74, "low": 57.14, "close": 58.0, "volume": 1883.078, "close_time": 1768780799999, "quote_volume": 112776.26386, "trades": 763, "taker_buy_base": 631.918, "taker_buy_quote": 37797.57921 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 57.95, "high": 57.95, "low": 49.45, "close": 55.16, "volume": 14958.242, "close_time": 1768795199999, "quote_volume": 808431.46616, "trades": 4412, "taker_buy_base": 7250.308, "taker_buy_quote": 391687.94213 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 54.95, "high": 55.43, "low": 52.78, "close": 53.68, "volume": 3349.071, "close_time": 1768809599999, "quote_volume": 181218.96552, "trades": 1269, "taker_buy_base": 1069.677, "taker_buy_quote": 58055.35135 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 53.51, "high": 54.91, "low": 53.19, "close": 53.94, "volume": 2529.926, "close_time": 1768823999999, "quote_volume": 137119.17875, "trades": 1038, "taker_buy_base": 1177.851, "taker_buy_quote": 63742.10543 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 53.9, "high": 55.49, "low": 53.52, "close": 55.21, "volume": 1882.363, "close_time": 1768838399999, "quote_volume": 102308.00622, "trades": 590, "taker_buy_base": 1071.591, "taker_buy_quote": 58357.50205 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 55.14, "high": 57.7, "low": 54.75, "close": 56.64, "volume": 1665.579, "close_time": 1768852799999, "quote_volume": 94041.939, "trades": 639, "taker_buy_base": 731.286, "taker_buy_quote": 41220.48498 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 56.76, "high": 56.92, "low": 55.29, "close": 55.97, "volume": 1327.697, "close_time": 1768867199999, "quote_volume": 74260.08342, "trades": 440, "taker_buy_base": 551.481, "taker_buy_quote": 30908.2348 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 55.9, "high": 56.5, "low": 55.39, "close": 55.95, "volume": 771.753, "close_time": 1768881599999, "quote_volume": 43125.92125, "trades": 351, "taker_buy_base": 285.543, "taker_buy_quote": 15978.84968 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 55.84, "high": 56.9, "low": 54.56, "close": 54.59, "volume": 1818.151, "close_time": 1768895999999, "quote_volume": 101204.80215, "trades": 643, "taker_buy_base": 583.407, "taker_buy_quote": 32525.97047 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 54.66, "high": 54.74, "low": 53.42, "close": 53.68, "volume": 2348.336, "close_time": 1768910399999, "quote_volume": 126780.98936, "trades": 702, "taker_buy_base": 1034.903, "taker_buy_quote": 55875.29078 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 53.64, "high": 54.17, "low": 52.57, "close": 52.93, "volume": 1192.402, "close_time": 1768924799999, "quote_volume": 63521.28881, "trades": 518, "taker_buy_base": 346.691, "taker_buy_quote": 18508.45226 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 53.11, "high": 53.31, "low": 50.8, "close": 51.66, "volume": 2253.012, "close_time": 1768939199999, "quote_volume": 117022.11209, "trades": 831, "taker_buy_base": 1161.998, "taker_buy_quote": 60359.84801 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 51.53, "high": 52.68, "low": 50.68, "close": 50.76, "volume": 2158.45, "close_time": 1768953599999, "quote_volume": 110874.48473, "trades": 824, "taker_buy_base": 726.783, "taker_buy_quote": 37327.11618 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 50.83, "high": 52.75, "low": 50.62, "close": 51.73, "volume": 3856.236, "close_time": 1768967999999, "quote_volume": 199607.74282, "trades": 2138, "taker_buy_base": 1782.64, "taker_buy_quote": 92169.61468 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 51.62, "high": 52.07, "low": 50.84, "close": 51.07, "volume": 2577.277, "close_time": 1768982399999, "quote_volume": 132842.27644, "trades": 1891, "taker_buy_base": 1157.954, "taker_buy_quote": 59769.80611 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 50.98, "high": 51.05, "low": 49.61, "close": 50.05, "volume": 3170.204, "close_time": 1768996799999, "quote_volume": 159737.84103, "trades": 2262, "taker_buy_base": 1482.208, "taker_buy_quote": 74819.62061 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 50.05, "high": 52.28, "low": 49.16, "close": 52.09, "volume": 4959.057, "close_time": 1769011199999, "quote_volume": 252545.27542, "trades": 3863, "taker_buy_base": 2541.049, "taker_buy_quote": 129369.90157 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 52.16, "high": 52.69, "low": 49.39, "close": 52.66, "volume": 4284.748, "close_time": 1769025599999, "quote_volume": 218881.04502, "trades": 2504, "taker_buy_base": 2173.025, "taker_buy_quote": 110825.96833 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 52.48, "high": 52.72, "low": 51.17, "close": 51.33, "volume": 2520.859, "close_time": 1769039999999, "quote_volume": 131539.79673, "trades": 1293, "taker_buy_base": 1686.702, "taker_buy_quote": 88027.45901 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 51.39, "high": 52.8, "low": 51.38, "close": 51.7, "volume": 707.758, "close_time": 1769054399999, "quote_volume": 36976.616, "trades": 298, "taker_buy_base": 411.645, "taker_buy_quote": 21482.32912 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 51.57, "high": 53.82, "low": 51.57, "close": 52.7, "volume": 1077.066, "close_time": 1769068799999, "quote_volume": 56820.76915, "trades": 525, "taker_buy_base": 670.76, "taker_buy_quote": 35358.22442 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 52.95, "high": 54.65, "low": 52.77, "close": 52.83, "volume": 2568.896, "close_time": 1769083199999, "quote_volume": 137731.4283, "trades": 736, "taker_buy_base": 1135.702, "taker_buy_quote": 60695.25848 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 52.81, "high": 53.49, "low": 51.13, "close": 52.02, "volume": 1630.107, "close_time": 1769097599999, "quote_volume": 85124.37654, "trades": 608, "taker_buy_base": 765.557, "taker_buy_quote": 40106.79001 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 51.95, "high": 52.84, "low": 51.91, "close": 52.32, "volume": 679.415, "close_time": 1769111999999, "quote_volume": 35610.21118, "trades": 250, "taker_buy_base": 307.852, "taker_buy_quote": 16128.62959 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 52.28, "high": 52.65, "low": 51.82, "close": 52.28, "volume": 1589.292, "close_time": 1769126399999, "quote_volume": 83061.5558, "trades": 563, "taker_buy_base": 829.922, "taker_buy_quote": 43393.48746 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 52.19, "high": 52.89, "low": 52.17, "close": 52.64, "volume": 1025.994, "close_time": 1769140799999, "quote_volume": 53852.57619, "trades": 557, "taker_buy_base": 440.425, "taker_buy_quote": 23114.06941 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 52.7, "high": 53.7, "low": 52.53, "close": 52.74, "volume": 1845.324, "close_time": 1769155199999, "quote_volume": 98138.03007, "trades": 846, "taker_buy_base": 734.424, "taker_buy_quote": 39039.88937 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 52.59, "high": 52.64, "low": 50.59, "close": 51.38, "volume": 5095.936, "close_time": 1769169599999, "quote_volume": 262483.96954, "trades": 1912, "taker_buy_base": 1724.853, "taker_buy_quote": 88856.37524 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 51.36, "high": 51.48, "low": 49.79, "close": 51.38, "volume": 3194.698, "close_time": 1769183999999, "quote_volume": 161421.38211, "trades": 1572, "taker_buy_base": 1732.79, "taker_buy_quote": 87562.34904 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 51.33, "high": 52.44, "low": 50.53, "close": 50.74, "volume": 2563.095, "close_time": 1769198399999, "quote_volume": 132084.65822, "trades": 1150, "taker_buy_base": 954.865, "taker_buy_quote": 49244.32303 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 50.58, "high": 50.92, "low": 49.84, "close": 50.89, "volume": 668.28, "close_time": 1769212799999, "quote_volume": 33744.14844, "trades": 394, "taker_buy_base": 328.16, "taker_buy_quote": 16565.34014 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 50.97, "high": 51.93, "low": 50.33, "close": 51.81, "volume": 399.484, "close_time": 1769227199999, "quote_volume": 20367.53502, "trades": 134, "taker_buy_base": 178.306, "taker_buy_quote": 9065.4108 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 51.73, "high": 51.75, "low": 50.91, "close": 50.91, "volume": 458.112, "close_time": 1769241599999, "quote_volume": 23569.26824, "trades": 169, "taker_buy_base": 172.965, "taker_buy_quote": 8909.83579 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 50.91, "high": 51.91, "low": 50.8, "close": 51.84, "volume": 661.966, "close_time": 1769255999999, "quote_volume": 33910.28601, "trades": 225, "taker_buy_base": 353.249, "taker_buy_quote": 18117.2018 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 51.87, "high": 52.54, "low": 51.39, "close": 51.64, "volume": 1996.34, "close_time": 1769270399999, "quote_volume": 103795.56647, "trades": 368, "taker_buy_base": 939.545, "taker_buy_quote": 48821.08035 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 51.59, "high": 52.24, "low": 51.26, "close": 51.89, "volume": 918.919, "close_time": 1769284799999, "quote_volume": 47728.94009, "trades": 227, "taker_buy_base": 406.552, "taker_buy_quote": 21097.50385 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 51.85, "high": 52.74, "low": 51.82, "close": 52.23, "volume": 1165.49, "close_time": 1769299199999, "quote_volume": 60921.017, "trades": 371, "taker_buy_base": 652.612, "taker_buy_quote": 34125.27012 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 52.1, "high": 52.89, "low": 51.67, "close": 51.67, "volume": 1138.867, "close_time": 1769313599999, "quote_volume": 59621.89125, "trades": 443, "taker_buy_base": 507.154, "taker_buy_quote": 26613.01275 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 51.62, "high": 52.0, "low": 50.94, "close": 51.11, "volume": 815.131, "close_time": 1769327999999, "quote_volume": 41926.90316, "trades": 187, "taker_buy_base": 369.702, "taker_buy_quote": 19031.12273 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 51.06, "high": 51.75, "low": 50.93, "close": 51.25, "volume": 834.233, "close_time": 1769342399999, "quote_volume": 42776.33672, "trades": 248, "taker_buy_base": 504.002, "taker_buy_quote": 25847.2766 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 51.05, "high": 51.13, "low": 50.29, "close": 50.55, "volume": 885.367, "close_time": 1769356799999, "quote_volume": 44958.67683, "trades": 223, "taker_buy_base": 417.216, "taker_buy_quote": 21183.06649 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 50.53, "high": 50.53, "low": 45.2, "close": 45.49, "volume": 4767.05, "close_time": 1769371199999, "quote_volume": 226228.99481, "trades": 1272, "taker_buy_base": 1502.167, "taker_buy_quote": 71409.09718 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 45.72, "high": 46.55, "low": 45.24, "close": 46.19, "volume": 2400.608, "close_time": 1769385599999, "quote_volume": 110534.75651, "trades": 595, "taker_buy_base": 835.887, "taker_buy_quote": 38455.46762 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 46.13, "high": 48.27, "low": 46.13, "close": 47.48, "volume": 1091.159, "close_time": 1769399999999, "quote_volume": 51687.92945, "trades": 344, "taker_buy_base": 744.098, "taker_buy_quote": 35189.81287 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 47.58, "high": 48.51, "low": 47.58, "close": 47.87, "volume": 1058.468, "close_time": 1769414399999, "quote_volume": 50790.44455, "trades": 295, "taker_buy_base": 700.919, "taker_buy_quote": 33623.40398 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 47.89, "high": 48.12, "low": 46.81, "close": 47.18, "volume": 961.829, "close_time": 1769428799999, "quote_volume": 45537.96696, "trades": 246, "taker_buy_base": 328.533, "taker_buy_quote": 15610.75739 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 47.33, "high": 48.16, "low": 46.96, "close": 47.21, "volume": 1169.054, "close_time": 1769443199999, "quote_volume": 55732.25033, "trades": 319, "taker_buy_base": 662.315, "taker_buy_quote": 31627.80711 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 47.21, "high": 49.19, "low": 46.6, "close": 47.73, "volume": 2495.177, "close_time": 1769457599999, "quote_volume": 120042.00289, "trades": 1041, "taker_buy_base": 1536.913, "taker_buy_quote": 74078.22039 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 47.78, "high": 48.16, "low": 47.16, "close": 47.53, "volume": 1080.525, "close_time": 1769471999999, "quote_volume": 51510.83636, "trades": 375, "taker_buy_base": 608.861, "taker_buy_quote": 29014.58756 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 47.31, "high": 48.16, "low": 47.13, "close": 47.28, "volume": 1626.138, "close_time": 1769486399999, "quote_volume": 77494.65153, "trades": 738, "taker_buy_base": 600.729, "taker_buy_quote": 28610.08058 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 47.32, "high": 47.89, "low": 47.09, "close": 47.78, "volume": 2000.223, "close_time": 1769500799999, "quote_volume": 94743.67346, "trades": 778, "taker_buy_base": 889.141, "taker_buy_quote": 42195.76045 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 47.9, "high": 48.03, "low": 47.06, "close": 47.32, "volume": 660.583, "close_time": 1769515199999, "quote_volume": 31316.76408, "trades": 319, "taker_buy_base": 244.669, "taker_buy_quote": 11629.05816 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 47.38, "high": 47.96, "low": 46.65, "close": 47.55, "volume": 2189.757, "close_time": 1769529599999, "quote_volume": 103727.1475, "trades": 1095, "taker_buy_base": 964.264, "taker_buy_quote": 45703.6183 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 47.72, "high": 48.59, "low": 46.95, "close": 47.91, "volume": 1610.157, "close_time": 1769543999999, "quote_volume": 76748.04311, "trades": 1085, "taker_buy_base": 995.725, "taker_buy_quote": 47483.4778 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 47.96, "high": 50.25, "low": 47.96, "close": 49.27, "volume": 3438.502, "close_time": 1769558399999, "quote_volume": 169721.11902, "trades": 1259, "taker_buy_base": 2060.524, "taker_buy_quote": 101807.91 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 49.15, "high": 49.64, "low": 48.41, "close": 48.68, "volume": 1331.815, "close_time": 1769572799999, "quote_volume": 65203.93805, "trades": 534, "taker_buy_base": 527.41, "taker_buy_quote": 25891.69254 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 48.68, "high": 49.56, "low": 48.44, "close": 49.41, "volume": 1474.78, "close_time": 1769587199999, "quote_volume": 72024.88391, "trades": 529, "taker_buy_base": 464.77, "taker_buy_quote": 22762.12333 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 49.6, "high": 50.28, "low": 48.96, "close": 49.92, "volume": 1011.771, "close_time": 1769601599999, "quote_volume": 50323.73546, "trades": 674, "taker_buy_base": 425.526, "taker_buy_quote": 21167.79344 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 49.86, "high": 49.86, "low": 47.86, "close": 48.02, "volume": 1420.486, "close_time": 1769615999999, "quote_volume": 69339.6815, "trades": 1020, "taker_buy_base": 642.799, "taker_buy_quote": 31377.96788 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 48.01, "high": 48.58, "low": 47.41, "close": 48.57, "volume": 1346.882, "close_time": 1769630399999, "quote_volume": 64418.9257, "trades": 781, "taker_buy_base": 609.853, "taker_buy_quote": 29210.08926 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 48.49, "high": 48.99, "low": 47.81, "close": 48.12, "volume": 1069.922, "close_time": 1769644799999, "quote_volume": 51714.85631, "trades": 484, "taker_buy_base": 491.608, "taker_buy_quote": 23729.5762 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 48.24, "high": 48.24, "low": 45.65, "close": 45.79, "volume": 1586.842, "close_time": 1769659199999, "quote_volume": 73672.46357, "trades": 863, "taker_buy_base": 713.444, "taker_buy_quote": 33153.74646 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 45.71, "high": 45.95, "low": 45.35, "close": 45.59, "volume": 709.069, "close_time": 1769673599999, "quote_volume": 32410.98038, "trades": 299, "taker_buy_base": 280.987, "taker_buy_quote": 12852.78166 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 45.5, "high": 45.63, "low": 43.91, "close": 44.86, "volume": 2656.034, "close_time": 1769687999999, "quote_volume": 119131.84099, "trades": 1422, "taker_buy_base": 1128.154, "taker_buy_quote": 50614.68297 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 44.96, "high": 45.39, "low": 41.61, "close": 43.18, "volume": 4926.399, "close_time": 1769702399999, "quote_volume": 212637.35924, "trades": 1870, "taker_buy_base": 2261.842, "taker_buy_quote": 97681.07651 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 43.09, "high": 45.4, "low": 42.73, "close": 43.99, "volume": 6290.834, "close_time": 1769716799999, "quote_volume": 275916.69183, "trades": 2168, "taker_buy_base": 3066.41, "taker_buy_quote": 134693.63178 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 43.99, "high": 44.85, "low": 43.61, "close": 44.46, "volume": 1502.193, "close_time": 1769731199999, "quote_volume": 66728.63835, "trades": 545, "taker_buy_base": 847.53, "taker_buy_quote": 37676.10353 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 44.46, "high": 44.9, "low": 42.27, "close": 43.5, "volume": 2994.058, "close_time": 1769745599999, "quote_volume": 130454.53678, "trades": 917, "taker_buy_base": 1252.471, "taker_buy_quote": 54520.2984 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 43.54, "high": 45.69, "low": 43.54, "close": 45.69, "volume": 1994.786, "close_time": 1769759999999, "quote_volume": 89336.67195, "trades": 630, "taker_buy_base": 1009.127, "taker_buy_quote": 45214.52833 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 45.56, "high": 46.28, "low": 44.6, "close": 45.85, "volume": 2483.86, "close_time": 1769774399999, "quote_volume": 113253.75749, "trades": 899, "taker_buy_base": 1508.984, "taker_buy_quote": 68845.11659 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 46.04, "high": 46.04, "low": 44.25, "close": 45.22, "volume": 1841.697, "close_time": 1769788799999, "quote_volume": 83130.25222, "trades": 738, "taker_buy_base": 806.42, "taker_buy_quote": 36360.0613 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 45.26, "high": 45.4, "low": 43.25, "close": 44.95, "volume": 1807.399, "close_time": 1769803199999, "quote_volume": 80815.15607, "trades": 704, "taker_buy_base": 782.458, "taker_buy_quote": 35057.07756 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 44.74, "high": 44.88, "low": 44.05, "close": 44.46, "volume": 1079.381, "close_time": 1769817599999, "quote_volume": 48007.21917, "trades": 414, "taker_buy_base": 526.281, "taker_buy_quote": 23413.42148 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 44.59, "high": 44.73, "low": 43.81, "close": 44.2, "volume": 541.757, "close_time": 1769831999999, "quote_volume": 23917.89824, "trades": 171, "taker_buy_base": 196.57, "taker_buy_quote": 8687.37552 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 44.41, "high": 44.58, "low": 43.23, "close": 43.69, "volume": 764.665, "close_time": 1769846399999, "quote_volume": 33626.26156, "trades": 298, "taker_buy_base": 363.473, "taker_buy_quote": 16010.71415 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 43.73, "high": 43.73, "low": 42.42, "close": 42.56, "volume": 1160.406, "close_time": 1769860799999, "quote_volume": 49714.06178, "trades": 507, "taker_buy_base": 530.782, "taker_buy_quote": 22724.28211 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 42.57, "high": 42.57, "low": 38.09, "close": 38.71, "volume": 6987.588, "close_time": 1769875199999, "quote_volume": 276463.51367, "trades": 2044, "taker_buy_base": 3226.765, "taker_buy_quote": 127314.65944 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 38.74, "high": 39.24, "low": 33.0, "close": 35.67, "volume": 10935.529, "close_time": 1769889599999, "quote_volume": 396993.29955, "trades": 3326, "taker_buy_base": 4821.782, "taker_buy_quote": 174548.38468 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 35.7, "high": 36.75, "low": 34.81, "close": 36.5, "volume": 3464.188, "close_time": 1769903999999, "quote_volume": 124450.8202, "trades": 873, "taker_buy_base": 1580.895, "taker_buy_quote": 56889.6591 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 36.58, "high": 36.79, "low": 35.82, "close": 36.52, "volume": 1473.032, "close_time": 1769918399999, "quote_volume": 53707.2569, "trades": 430, "taker_buy_base": 728.418, "taker_buy_quote": 26563.1577 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 36.46, "high": 37.91, "low": 36.38, "close": 37.73, "volume": 2373.7, "close_time": 1769932799999, "quote_volume": 88074.80815, "trades": 712, "taker_buy_base": 1129.788, "taker_buy_quote": 41902.56029 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 37.78, "high": 38.33, "low": 36.65, "close": 37.53, "volume": 2750.342, "close_time": 1769947199999, "quote_volume": 103245.18594, "trades": 870, "taker_buy_base": 1263.642, "taker_buy_quote": 47339.14206 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 37.37, "high": 38.42, "low": 36.18, "close": 36.83, "volume": 3704.661, "close_time": 1769961599999, "quote_volume": 138612.18252, "trades": 958, "taker_buy_base": 1414.189, "taker_buy_quote": 52844.65009 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 36.74, "high": 37.68, "low": 36.6, "close": 36.93, "volume": 2742.55, "close_time": 1769975999999, "quote_volume": 101791.38159, "trades": 743, "taker_buy_base": 1356.431, "taker_buy_quote": 50372.74197 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 36.9, "high": 37.3, "low": 35.42, "close": 36.17, "volume": 2437.045, "close_time": 1769990399999, "quote_volume": 88747.30966, "trades": 603, "taker_buy_base": 1168.346, "taker_buy_quote": 42497.99398 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 36.27, "high": 37.46, "low": 34.87, "close": 36.2, "volume": 2993.422, "close_time": 1770004799999, "quote_volume": 108694.63369, "trades": 896, "taker_buy_base": 1741.128, "taker_buy_quote": 63208.52462 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 36.26, "high": 37.08, "low": 34.96, "close": 36.48, "volume": 2619.878, "close_time": 1770019199999, "quote_volume": 94247.75959, "trades": 805, "taker_buy_base": 1282.716, "taker_buy_quote": 46233.03457 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 36.14, "high": 36.88, "low": 35.92, "close": 36.4, "volume": 1773.497, "close_time": 1770033599999, "quote_volume": 64711.57209, "trades": 494, "taker_buy_base": 910.961, "taker_buy_quote": 33230.73608 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 36.43, "high": 37.88, "low": 36.26, "close": 37.51, "volume": 2412.769, "close_time": 1770047999999, "quote_volume": 89177.0129, "trades": 618, "taker_buy_base": 1127.863, "taker_buy_quote": 41773.80774 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 37.35, "high": 37.45, "low": 36.58, "close": 36.68, "volume": 1507.331, "close_time": 1770062399999, "quote_volume": 55621.88837, "trades": 345, "taker_buy_base": 808.269, "taker_buy_quote": 29809.345 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 36.54, "high": 36.89, "low": 36.24, "close": 36.64, "volume": 756.319, "close_time": 1770076799999, "quote_volume": 27683.18008, "trades": 176, "taker_buy_base": 374.574, "taker_buy_quote": 13709.12176 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 36.81, "high": 36.81, "low": 35.32, "close": 36.32, "volume": 1035.611, "close_time": 1770091199999, "quote_volume": 37335.04396, "trades": 287, "taker_buy_base": 559.337, "taker_buy_quote": 20201.05748 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 36.35, "high": 36.78, "low": 35.58, "close": 36.13, "volume": 1573.797, "close_time": 1770105599999, "quote_volume": 56880.94971, "trades": 384, "taker_buy_base": 724.54, "taker_buy_quote": 26202.79473 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 36.2, "high": 36.31, "low": 35.0, "close": 35.58, "volume": 2404.37, "close_time": 1770119999999, "quote_volume": 85477.90207, "trades": 466, "taker_buy_base": 1159.861, "taker_buy_quote": 41160.25861 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 35.52, "high": 35.89, "low": 34.13, "close": 35.16, "volume": 2375.706, "close_time": 1770134399999, "quote_volume": 83086.15288, "trades": 708, "taker_buy_base": 1074.681, "taker_buy_quote": 37682.28872 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 35.09, "high": 35.12, "low": 32.85, "close": 34.67, "volume": 5548.749, "close_time": 1770148799999, "quote_volume": 189151.73324, "trades": 1500, "taker_buy_base": 2300.9, "taker_buy_quote": 78455.58779 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 34.74, "high": 36.82, "low": 34.26, "close": 34.79, "volume": 2944.853, "close_time": 1770163199999, "quote_volume": 104524.26961, "trades": 738, "taker_buy_base": 1544.89, "taker_buy_quote": 54945.10082 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 34.73, "high": 35.46, "low": 34.32, "close": 35.05, "volume": 933.403, "close_time": 1770177599999, "quote_volume": 32498.58417, "trades": 241, "taker_buy_base": 567.066, "taker_buy_quote": 19776.11088 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 35.07, "high": 35.62, "low": 34.9, "close": 35.51, "volume": 1537.954, "close_time": 1770191999999, "quote_volume": 54236.70655, "trades": 415, "taker_buy_base": 526.439, "taker_buy_quote": 18575.03537 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 35.34, "high": 36.5, "low": 35.25, "close": 36.26, "volume": 2025.581, "close_time": 1770206399999, "quote_volume": 72087.8129, "trades": 495, "taker_buy_base": 1198.579, "taker_buy_quote": 42620.60951 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 36.13, "high": 38.38, "low": 34.57, "close": 34.79, "volume": 7732.098, "close_time": 1770220799999, "quote_volume": 282896.0405, "trades": 2100, "taker_buy_base": 3407.383, "taker_buy_quote": 125004.19261 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 34.88, "high": 38.38, "low": 34.38, "close": 37.41, "volume": 6516.097, "close_time": 1770235199999, "quote_volume": 238321.1074, "trades": 2161, "taker_buy_base": 3236.84, "taker_buy_quote": 118676.62014 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 37.31, "high": 37.33, "low": 35.99, "close": 36.7, "volume": 2379.109, "close_time": 1770249599999, "quote_volume": 87484.64063, "trades": 680, "taker_buy_base": 1057.576, "taker_buy_quote": 38949.36183 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 36.7, "high": 38.0, "low": 36.31, "close": 36.98, "volume": 1918.935, "close_time": 1770263999999, "quote_volume": 70939.87431, "trades": 636, "taker_buy_base": 762.095, "taker_buy_quote": 28221.42936 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 36.82, "high": 38.15, "low": 34.83, "close": 34.98, "volume": 6014.182, "close_time": 1770278399999, "quote_volume": 219239.00954, "trades": 3522, "taker_buy_base": 2812.815, "taker_buy_quote": 102825.70119 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 35.0, "high": 35.97, "low": 33.53, "close": 33.93, "volume": 1538.73, "close_time": 1770292799999, "quote_volume": 53344.19196, "trades": 508, "taker_buy_base": 808.193, "taker_buy_quote": 28092.6064 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 34.07, "high": 34.71, "low": 31.31, "close": 32.43, "volume": 4538.664, "close_time": 1770307199999, "quote_volume": 148825.72436, "trades": 1482, "taker_buy_base": 2286.089, "taker_buy_quote": 74744.30834 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 32.49, "high": 33.16, "low": 30.77, "close": 31.1, "volume": 3231.016, "close_time": 1770321599999, "quote_volume": 103159.31264, "trades": 1303, "taker_buy_base": 1606.691, "taker_buy_quote": 51299.98227 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 31.33, "high": 31.46, "low": 29.24, "close": 30.31, "volume": 6062.885, "close_time": 1770335999999, "quote_volume": 182568.74264, "trades": 1691, "taker_buy_base": 2059.301, "taker_buy_quote": 62200.50759 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 30.28, "high": 31.59, "low": 25.88, "close": 30.25, "volume": 6551.761, "close_time": 1770350399999, "quote_volume": 187146.38975, "trades": 2335, "taker_buy_base": 3030.731, "taker_buy_quote": 87047.99842 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 30.13, "high": 31.6, "low": 30.13, "close": 30.42, "volume": 2375.027, "close_time": 1770364799999, "quote_volume": 73028.62374, "trades": 637, "taker_buy_base": 1032.142, "taker_buy_quote": 31803.34277 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 30.45, "high": 31.74, "low": 30.23, "close": 31.49, "volume": 1738.967, "close_time": 1770379199999, "quote_volume": 53489.45597, "trades": 618, "taker_buy_base": 745.949, "taker_buy_quote": 22913.49246 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 31.38, "high": 35.03, "low": 31.32, "close": 34.07, "volume": 5241.716, "close_time": 1770393599999, "quote_volume": 176531.53969, "trades": 1365, "taker_buy_base": 2827.567, "taker_buy_quote": 95142.17158 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 33.9, "high": 35.67, "low": 33.85, "close": 34.32, "volume": 6093.978, "close_time": 1770407999999, "quote_volume": 210501.2434, "trades": 1271, "taker_buy_base": 3271.129, "taker_buy_quote": 113038.89991 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 34.33, "high": 34.41, "low": 33.55, "close": 34.07, "volume": 1749.044, "close_time": 1770422399999, "quote_volume": 59422.96993, "trades": 387, "taker_buy_base": 783.174, "taker_buy_quote": 26670.13588 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 34.09, "high": 34.09, "low": 32.5, "close": 32.53, "volume": 2953.909, "close_time": 1770436799999, "quote_volume": 98087.65786, "trades": 580, "taker_buy_base": 1386.582, "taker_buy_quote": 46063.2276 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 32.69, "high": 33.07, "low": 31.3, "close": 31.32, "volume": 4588.741, "close_time": 1770451199999, "quote_volume": 147134.54202, "trades": 1175, "taker_buy_base": 2564.652, "taker_buy_quote": 82106.45654 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 31.32, "high": 32.03, "low": 31.09, "close": 31.52, "volume": 1353.889, "close_time": 1770465599999, "quote_volume": 42559.09625, "trades": 313, "taker_buy_base": 728.228, "taker_buy_quote": 22892.85972 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 31.51, "high": 32.56, "low": 31.29, "close": 31.82, "volume": 4334.555, "close_time": 1770479999999, "quote_volume": 137789.0845, "trades": 891, "taker_buy_base": 2215.771, "taker_buy_quote": 70445.77275 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 31.89, "high": 32.75, "low": 31.7, "close": 31.97, "volume": 8431.005, "close_time": 1770494399999, "quote_volume": 271201.04918, "trades": 2104, "taker_buy_base": 4051.195, "taker_buy_quote": 130449.35817 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 31.98, "high": 32.47, "low": 31.88, "close": 31.99, "volume": 1621.034, "close_time": 1770508799999, "quote_volume": 52180.44717, "trades": 363, "taker_buy_base": 740.597, "taker_buy_quote": 23878.54511 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 32.01, "high": 32.23, "low": 31.19, "close": 31.19, "volume": 2004.938, "close_time": 1770523199999, "quote_volume": 63378.01747, "trades": 345, "taker_buy_base": 754.563, "taker_buy_quote": 23837.77661 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 31.24, "high": 31.57, "low": 30.8, "close": 30.94, "volume": 1296.4, "close_time": 1770537599999, "quote_volume": 40502.38128, "trades": 319, "taker_buy_base": 678.489, "taker_buy_quote": 21228.46006 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 31.15, "high": 31.92, "low": 30.97, "close": 31.84, "volume": 3213.518, "close_time": 1770551999999, "quote_volume": 101113.24816, "trades": 597, "taker_buy_base": 1797.781, "taker_buy_quote": 56626.1675 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 31.95, "high": 32.54, "low": 31.59, "close": 32.08, "volume": 2923.88, "close_time": 1770566399999, "quote_volume": 93777.28617, "trades": 525, "taker_buy_base": 1311.322, "taker_buy_quote": 42048.93232 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 32.0, "high": 32.6, "low": 31.22, "close": 32.06, "volume": 2643.32, "close_time": 1770580799999, "quote_volume": 84777.24394, "trades": 711, "taker_buy_base": 1327.697, "taker_buy_quote": 42597.48478 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 32.09, "high": 32.61, "low": 31.45, "close": 31.74, "volume": 1948.107, "close_time": 1770595199999, "quote_volume": 62000.1762, "trades": 454, "taker_buy_base": 938.851, "taker_buy_quote": 29889.98423 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 31.75, "high": 32.5, "low": 31.35, "close": 32.31, "volume": 1468.93, "close_time": 1770609599999, "quote_volume": 46661.88348, "trades": 336, "taker_buy_base": 773.711, "taker_buy_quote": 24616.18634 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 32.34, "high": 32.4, "low": 31.51, "close": 31.55, "volume": 1821.622, "close_time": 1770623999999, "quote_volume": 58180.85634, "trades": 373, "taker_buy_base": 608.549, "taker_buy_quote": 19480.20321 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 31.6, "high": 31.62, "low": 30.0, "close": 30.23, "volume": 3673.738, "close_time": 1770638399999, "quote_volume": 112163.29099, "trades": 954, "taker_buy_base": 1495.707, "taker_buy_quote": 45985.62507 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 30.26, "high": 30.98, "low": 29.97, "close": 30.74, "volume": 3114.767, "close_time": 1770652799999, "quote_volume": 94905.73087, "trades": 687, "taker_buy_base": 1517.367, "taker_buy_quote": 46278.54312 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 30.62, "high": 31.42, "low": 30.38, "close": 31.14, "volume": 3643.087, "close_time": 1770667199999, "quote_volume": 112724.76944, "trades": 576, "taker_buy_base": 1957.844, "taker_buy_quote": 60551.88408 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 31.27, "high": 31.27, "low": 30.62, "close": 30.73, "volume": 1174.085, "close_time": 1770681599999, "quote_volume": 36207.32924, "trades": 215, "taker_buy_base": 539.327, "taker_buy_quote": 16628.57165 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 30.73, "high": 31.19, "low": 30.23, "close": 30.6, "volume": 2099.052, "close_time": 1770695999999, "quote_volume": 64448.16227, "trades": 662, "taker_buy_base": 1156.822, "taker_buy_quote": 35507.43075 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 30.59, "high": 31.06, "low": 29.93, "close": 30.25, "volume": 2620.733, "close_time": 1770710399999, "quote_volume": 80031.12022, "trades": 618, "taker_buy_base": 1209.408, "taker_buy_quote": 36899.41062 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 30.29, "high": 31.43, "low": 30.14, "close": 30.75, "volume": 3813.084, "close_time": 1770724799999, "quote_volume": 117817.00394, "trades": 1814, "taker_buy_base": 2324.796, "taker_buy_quote": 71956.32397 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 30.8, "high": 31.03, "low": 30.17, "close": 30.87, "volume": 6013.129, "close_time": 1770739199999, "quote_volume": 184897.84807, "trades": 678, "taker_buy_base": 2846.863, "taker_buy_quote": 87480.13716 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 30.9, "high": 31.33, "low": 30.19, "close": 30.65, "volume": 3043.784, "close_time": 1770753599999, "quote_volume": 93838.3773, "trades": 458, "taker_buy_base": 1567.093, "taker_buy_quote": 48319.79596 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 30.59, "high": 30.94, "low": 30.54, "close": 30.84, "volume": 1207.045, "close_time": 1770767999999, "quote_volume": 37164.01509, "trades": 162, "taker_buy_base": 479.79, "taker_buy_quote": 14774.94084 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 30.8, "high": 31.12, "low": 30.18, "close": 30.51, "volume": 2395.501, "close_time": 1770782399999, "quote_volume": 73500.22292, "trades": 285, "taker_buy_base": 1259.081, "taker_buy_quote": 38592.5238 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 30.48, "high": 30.5, "low": 28.97, "close": 29.54, "volume": 5754.698, "close_time": 1770796799999, "quote_volume": 170737.02091, "trades": 953, "taker_buy_base": 2307.008, "taker_buy_quote": 68256.69181 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 29.57, "high": 30.02, "low": 29.21, "close": 29.5, "volume": 1417.297, "close_time": 1770811199999, "quote_volume": 42030.90931, "trades": 238, "taker_buy_base": 767.923, "taker_buy_quote": 22774.75772 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 29.48, "high": 30.86, "low": 29.1, "close": 29.51, "volume": 8225.853, "close_time": 1770825599999, "quote_volume": 244727.63384, "trades": 1341, "taker_buy_base": 3894.558, "taker_buy_quote": 115992.69773 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 29.59, "high": 30.22, "low": 29.23, "close": 29.78, "volume": 4091.789, "close_time": 1770839999999, "quote_volume": 121796.63065, "trades": 683, "taker_buy_base": 1919.497, "taker_buy_quote": 57145.37878 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 29.78, "high": 30.46, "low": 29.35, "close": 29.62, "volume": 1825.512, "close_time": 1770854399999, "quote_volume": 54622.11105, "trades": 352, "taker_buy_base": 887.003, "taker_buy_quote": 26569.44775 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 29.72, "high": 30.64, "low": 29.66, "close": 30.6, "volume": 1122.348, "close_time": 1770868799999, "quote_volume": 33978.52212, "trades": 195, "taker_buy_base": 530.253, "taker_buy_quote": 16055.72778 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 30.53, "high": 31.86, "low": 30.45, "close": 31.41, "volume": 5015.661, "close_time": 1770883199999, "quote_volume": 156784.1625, "trades": 1049, "taker_buy_base": 2948.809, "taker_buy_quote": 92044.49479 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 31.44, "high": 31.55, "low": 30.96, "close": 31.04, "volume": 3095.874, "close_time": 1770897599999, "quote_volume": 96811.27937, "trades": 550, "taker_buy_base": 1484.622, "taker_buy_quote": 46448.11073 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 31.08, "high": 31.13, "low": 30.03, "close": 30.2, "volume": 6911.47, "close_time": 1770911999999, "quote_volume": 210225.52777, "trades": 1093, "taker_buy_base": 2947.991, "taker_buy_quote": 89686.36125 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 30.2, "high": 30.68, "low": 29.31, "close": 30.28, "volume": 7954.202, "close_time": 1770926399999, "quote_volume": 238160.28812, "trades": 1624, "taker_buy_base": 3913.055, "taker_buy_quote": 117210.64119 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 30.26, "high": 30.85, "low": 29.8, "close": 30.8, "volume": 1341.8, "close_time": 1770940799999, "quote_volume": 40609.89111, "trades": 266, "taker_buy_base": 655.711, "taker_buy_quote": 19855.43539 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 30.78, "high": 31.11, "low": 30.38, "close": 30.68, "volume": 2052.867, "close_time": 1770955199999, "quote_volume": 63132.1152, "trades": 366, "taker_buy_base": 1057.541, "taker_buy_quote": 32559.06392 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 30.71, "high": 30.71, "low": 30.15, "close": 30.4, "volume": 968.144, "close_time": 1770969599999, "quote_volume": 29525.79071, "trades": 178, "taker_buy_base": 427.367, "taker_buy_quote": 13013.28004 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 30.55, "high": 31.1, "low": 30.55, "close": 30.68, "volume": 1351.912, "close_time": 1770983999999, "quote_volume": 41760.72595, "trades": 212, "taker_buy_base": 667.751, "taker_buy_quote": 20648.23726 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 30.62, "high": 31.9, "low": 30.35, "close": 31.45, "volume": 4112.104, "close_time": 1770998399999, "quote_volume": 128449.97371, "trades": 603, "taker_buy_base": 2020.932, "taker_buy_quote": 63158.99714 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 31.47, "high": 32.16, "low": 31.32, "close": 31.85, "volume": 4856.399, "close_time": 1771012799999, "quote_volume": 154986.88684, "trades": 811, "taker_buy_base": 2758.393, "taker_buy_quote": 88103.12035 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 31.84, "high": 32.1, "low": 31.68, "close": 31.9, "volume": 1395.234, "close_time": 1771027199999, "quote_volume": 44484.1721, "trades": 247, "taker_buy_base": 574.862, "taker_buy_quote": 18333.38308 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 31.87, "high": 32.67, "low": 31.84, "close": 32.47, "volume": 2271.991, "close_time": 1771041599999, "quote_volume": 73395.01191, "trades": 366, "taker_buy_base": 1049.008, "taker_buy_quote": 33858.07412 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 32.48, "high": 32.76, "low": 31.79, "close": 32.09, "volume": 1285.238, "close_time": 1771055999999, "quote_volume": 41619.52419, "trades": 314, "taker_buy_base": 652.149, "taker_buy_quote": 21169.786 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 32.09, "high": 32.51, "low": 31.96, "close": 32.51, "volume": 979.174, "close_time": 1771070399999, "quote_volume": 31520.97845, "trades": 202, "taker_buy_base": 490.134, "taker_buy_quote": 15772.46948 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 32.49, "high": 33.66, "low": 32.12, "close": 33.37, "volume": 3079.26, "close_time": 1771084799999, "quote_volume": 101334.2092, "trades": 551, "taker_buy_base": 1729.53, "taker_buy_quote": 56877.11119 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 33.39, "high": 34.5, "low": 33.01, "close": 34.3, "volume": 1621.635, "close_time": 1771099199999, "quote_volume": 54593.14254, "trades": 362, "taker_buy_base": 766.278, "taker_buy_quote": 25810.55277 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 34.49, "high": 34.83, "low": 33.95, "close": 34.06, "volume": 1550.998, "close_time": 1771113599999, "quote_volume": 53259.77238, "trades": 400, "taker_buy_base": 757.895, "taker_buy_quote": 26059.32095 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 34.11, "high": 34.51, "low": 33.62, "close": 34.06, "volume": 1407.566, "close_time": 1771127999999, "quote_volume": 47958.75843, "trades": 346, "taker_buy_base": 750.274, "taker_buy_quote": 25575.79 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 34.26, "high": 35.23, "low": 34.11, "close": 34.42, "volume": 2089.993, "close_time": 1771142399999, "quote_volume": 72677.832, "trades": 625, "taker_buy_base": 1172.314, "taker_buy_quote": 40775.67612 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 34.4, "high": 34.51, "low": 33.2, "close": 33.37, "volume": 1053.191, "close_time": 1771156799999, "quote_volume": 35275.93051, "trades": 348, "taker_buy_base": 319.861, "taker_buy_quote": 10749.3367 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 33.39, "high": 33.41, "low": 31.8, "close": 32.02, "volume": 2894.542, "close_time": 1771171199999, "quote_volume": 94032.04998, "trades": 846, "taker_buy_base": 1261.224, "taker_buy_quote": 41001.83037 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 31.98, "high": 31.98, "low": 30.8, "close": 30.9, "volume": 3325.333, "close_time": 1771185599999, "quote_volume": 104129.42045, "trades": 900, "taker_buy_base": 1026.251, "taker_buy_quote": 32086.44411 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 30.88, "high": 31.54, "low": 30.79, "close": 31.15, "volume": 1014.264, "close_time": 1771199999999, "quote_volume": 31577.57794, "trades": 283, "taker_buy_base": 403.076, "taker_buy_quote": 12586.67598 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 31.16, "high": 31.61, "low": 31.11, "close": 31.57, "volume": 988.693, "close_time": 1771214399999, "quote_volume": 30966.4725, "trades": 220, "taker_buy_base": 627.497, "taker_buy_quote": 19652.3094 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 31.48, "high": 31.74, "low": 31.2, "close": 31.35, "volume": 523.896, "close_time": 1771228799999, "quote_volume": 16504.84689, "trades": 209, "taker_buy_base": 276.517, "taker_buy_quote": 8707.03569 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 31.37, "high": 32.67, "low": 31.37, "close": 32.0, "volume": 1300.513, "close_time": 1771243199999, "quote_volume": 41794.98685, "trades": 289, "taker_buy_base": 632.651, "taker_buy_quote": 20344.39734 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 32.08, "high": 33.06, "low": 31.13, "close": 31.46, "volume": 2242.036, "close_time": 1771257599999, "quote_volume": 72016.22, "trades": 516, "taker_buy_base": 952.653, "taker_buy_quote": 30694.23792 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 31.51, "high": 32.11, "low": 31.45, "close": 31.92, "volume": 693.502, "close_time": 1771271999999, "quote_volume": 22076.56077, "trades": 132, "taker_buy_base": 443.679, "taker_buy_quote": 14130.19415 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 31.93, "high": 32.1, "low": 31.85, "close": 32.02, "volume": 792.571, "close_time": 1771286399999, "quote_volume": 25346.89863, "trades": 164, "taker_buy_base": 381.037, "taker_buy_quote": 12190.96566 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 32.03, "high": 32.17, "low": 31.69, "close": 31.99, "volume": 353.293, "close_time": 1771300799999, "quote_volume": 11292.83372, "trades": 107, "taker_buy_base": 237.399, "taker_buy_quote": 7588.73881 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 32.03, "high": 32.07, "low": 31.38, "close": 31.42, "volume": 1319.428, "close_time": 1771315199999, "quote_volume": 41638.44325, "trades": 179, "taker_buy_base": 567.839, "taker_buy_quote": 17919.21696 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 31.46, "high": 31.48, "low": 30.92, "close": 31.24, "volume": 698.09, "close_time": 1771329599999, "quote_volume": 21791.44998, "trades": 233, "taker_buy_base": 452.422, "taker_buy_quote": 14128.39733 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 31.29, "high": 31.46, "low": 30.37, "close": 30.71, "volume": 3192.383, "close_time": 1771343999999, "quote_volume": 98208.26852, "trades": 770, "taker_buy_base": 1089.422, "taker_buy_quote": 33683.36652 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 30.71, "high": 31.28, "low": 30.43, "close": 30.72, "volume": 1584.066, "close_time": 1771358399999, "quote_volume": 48960.86971, "trades": 395, "taker_buy_base": 756.741, "taker_buy_quote": 23398.21637 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 30.71, "high": 30.81, "low": 30.53, "close": 30.53, "volume": 398.806, "close_time": 1771372799999, "quote_volume": 12222.1319, "trades": 129, "taker_buy_base": 168.154, "taker_buy_quote": 5162.35456 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 30.53, "high": 30.75, "low": 30.1, "close": 30.71, "volume": 1013.206, "close_time": 1771387199999, "quote_volume": 30956.26806, "trades": 163, "taker_buy_base": 490.136, "taker_buy_quote": 14970.97226 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 30.7, "high": 31.06, "low": 30.6, "close": 30.93, "volume": 837.043, "close_time": 1771401599999, "quote_volume": 25768.88834, "trades": 180, "taker_buy_base": 342.074, "taker_buy_quote": 10528.95816 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 30.95, "high": 30.97, "low": 30.29, "close": 30.62, "volume": 960.051, "close_time": 1771415999999, "quote_volume": 29426.744, "trades": 162, "taker_buy_base": 592.477, "taker_buy_quote": 18144.34001 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 30.66, "high": 31.82, "low": 30.5, "close": 31.29, "volume": 4327.578, "close_time": 1771430399999, "quote_volume": 135276.28231, "trades": 614, "taker_buy_base": 2731.202, "taker_buy_quote": 85407.43945 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 31.08, "high": 31.32, "low": 29.71, "close": 29.85, "volume": 3698.97, "close_time": 1771444799999, "quote_volume": 112518.63962, "trades": 665, "taker_buy_base": 1158.037, "taker_buy_quote": 35283.56801 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 29.83, "high": 30.19, "low": 29.83, "close": 29.95, "volume": 893.235, "close_time": 1771459199999, "quote_volume": 26800.69736, "trades": 172, "taker_buy_base": 325.694, "taker_buy_quote": 9755.2461 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 29.91, "high": 30.46, "low": 29.73, "close": 30.13, "volume": 506.328, "close_time": 1771473599999, "quote_volume": 15222.25166, "trades": 367, "taker_buy_base": 233.793, "taker_buy_quote": 7033.43854 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 30.25, "high": 30.25, "low": 29.84, "close": 30.06, "volume": 737.889, "close_time": 1771487999999, "quote_volume": 22178.70252, "trades": 173, "taker_buy_base": 393.171, "taker_buy_quote": 11820.3382 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 30.01, "high": 30.07, "low": 29.2, "close": 29.33, "volume": 605.199, "close_time": 1771502399999, "quote_volume": 17870.13573, "trades": 292, "taker_buy_base": 213.65, "taker_buy_quote": 6308.29828 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 29.34, "high": 29.53, "low": 28.49, "close": 29.01, "volume": 2538.011, "close_time": 1771516799999, "quote_volume": 73711.81982, "trades": 591, "taker_buy_base": 1223.799, "taker_buy_quote": 35532.62035 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 28.86, "high": 29.08, "low": 28.37, "close": 28.99, "volume": 1760.296, "close_time": 1771531199999, "quote_volume": 50612.11962, "trades": 423, "taker_buy_base": 665.137, "taker_buy_quote": 19149.97266 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 29.05, "high": 29.52, "low": 28.94, "close": 29.45, "volume": 969.591, "close_time": 1771545599999, "quote_volume": 28283.9923, "trades": 214, "taker_buy_base": 372.45, "taker_buy_quote": 10873.48913 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 29.41, "high": 29.66, "low": 29.25, "close": 29.37, "volume": 959.673, "close_time": 1771559999999, "quote_volume": 28227.13445, "trades": 167, "taker_buy_base": 330.654, "taker_buy_quote": 9720.63752 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 29.26, "high": 29.38, "low": 28.71, "close": 28.83, "volume": 1184.148, "close_time": 1771574399999, "quote_volume": 34470.72937, "trades": 270, "taker_buy_base": 382.79, "taker_buy_quote": 11140.91706 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 28.85, "high": 29.24, "low": 28.64, "close": 28.71, "volume": 797.473, "close_time": 1771588799999, "quote_volume": 23060.51802, "trades": 148, "taker_buy_base": 371.657, "taker_buy_quote": 10745.71682 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 28.55, "high": 29.24, "low": 27.88, "close": 29.24, "volume": 3753.486, "close_time": 1771603199999, "quote_volume": 107106.9786, "trades": 669, "taker_buy_base": 2122.321, "taker_buy_quote": 60610.11346 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 29.3, "high": 29.75, "low": 28.72, "close": 29.43, "volume": 2606.848, "close_time": 1771617599999, "quote_volume": 76045.95933, "trades": 670, "taker_buy_base": 1269.225, "taker_buy_quote": 37014.3964 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 29.49, "high": 29.66, "low": 29.35, "close": 29.54, "volume": 727.017, "close_time": 1771631999999, "quote_volume": 21446.98295, "trades": 199, "taker_buy_base": 410.642, "taker_buy_quote": 12117.24381 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 29.54, "high": 29.82, "low": 29.4, "close": 29.63, "volume": 360.108, "close_time": 1771646399999, "quote_volume": 10660.29084, "trades": 127, "taker_buy_base": 198.128, "taker_buy_quote": 5867.47729 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 29.61, "high": 29.79, "low": 29.39, "close": 29.51, "volume": 331.145, "close_time": 1771660799999, "quote_volume": 9794.34955, "trades": 133, "taker_buy_base": 209.517, "taker_buy_quote": 6203.33312 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 29.41, "high": 29.9, "low": 29.41, "close": 29.54, "volume": 999.522, "close_time": 1771675199999, "quote_volume": 29639.31273, "trades": 274, "taker_buy_base": 482.811, "taker_buy_quote": 14333.62004 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 29.52, "high": 29.8, "low": 29.32, "close": 29.32, "volume": 763.208, "close_time": 1771689599999, "quote_volume": 22538.84758, "trades": 226, "taker_buy_base": 379.754, "taker_buy_quote": 11213.10335 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 29.33, "high": 29.33, "low": 28.97, "close": 29.02, "volume": 571.826, "close_time": 1771703999999, "quote_volume": 16661.725, "trades": 166, "taker_buy_base": 261.307, "taker_buy_quote": 7611.02467 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 29.02, "high": 29.07, "low": 28.75, "close": 28.83, "volume": 847.913, "close_time": 1771718399999, "quote_volume": 24481.81967, "trades": 190, "taker_buy_base": 391.484, "taker_buy_quote": 11293.96126 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 28.75, "high": 28.81, "low": 28.13, "close": 28.46, "volume": 1753.688, "close_time": 1771732799999, "quote_volume": 49882.44194, "trades": 347, "taker_buy_base": 785.36, "taker_buy_quote": 22346.37717 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 28.42, "high": 28.59, "low": 28.35, "close": 28.55, "volume": 1828.683, "close_time": 1771747199999, "quote_volume": 52141.67562, "trades": 311, "taker_buy_base": 478.907, "taker_buy_quote": 13649.50514 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 28.51, "high": 28.9, "low": 28.38, "close": 28.66, "volume": 600.757, "close_time": 1771761599999, "quote_volume": 17198.72797, "trades": 220, "taker_buy_base": 301.285, "taker_buy_quote": 8626.87663 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 28.7, "high": 28.7, "low": 27.62, "close": 27.93, "volume": 2627.524, "close_time": 1771775999999, "quote_volume": 73708.80045, "trades": 369, "taker_buy_base": 1431.112, "taker_buy_quote": 40154.58768 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 27.9, "high": 27.93, "low": 27.58, "close": 27.72, "volume": 1846.941, "close_time": 1771790399999, "quote_volume": 51183.55416, "trades": 293, "taker_buy_base": 858.261, "taker_buy_quote": 23782.66837 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 27.72, "high": 27.81, "low": 26.92, "close": 27.26, "volume": 1752.495, "close_time": 1771804799999, "quote_volume": 47854.30943, "trades": 297, "taker_buy_base": 815.094, "taker_buy_quote": 22279.22927 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 27.23, "high": 27.23, "low": 24.83, "close": 25.21, "volume": 8728.0, "close_time": 1771819199999, "quote_volume": 223063.095, "trades": 1054, "taker_buy_base": 4215.626, "taker_buy_quote": 107720.86834 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 25.23, "high": 26.31, "low": 25.0, "close": 25.91, "volume": 3313.723, "close_time": 1771833599999, "quote_volume": 85206.00941, "trades": 705, "taker_buy_base": 1492.435, "taker_buy_quote": 38503.76761 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 25.89, "high": 26.47, "low": 25.75, "close": 26.2, "volume": 1318.688, "close_time": 1771847999999, "quote_volume": 34469.59789, "trades": 363, "taker_buy_base": 626.431, "taker_buy_quote": 16372.06796 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 26.24, "high": 26.58, "low": 25.36, "close": 25.44, "volume": 2856.93, "close_time": 1771862399999, "quote_volume": 74083.34497, "trades": 613, "taker_buy_base": 1275.612, "taker_buy_quote": 33145.76127 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 25.4, "high": 25.4, "low": 24.48, "close": 24.77, "volume": 1727.591, "close_time": 1771876799999, "quote_volume": 43068.71952, "trades": 395, "taker_buy_base": 817.577, "taker_buy_quote": 20336.04255 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 24.77, "high": 25.17, "low": 24.65, "close": 24.95, "volume": 1213.898, "close_time": 1771891199999, "quote_volume": 30267.99254, "trades": 207, "taker_buy_base": 584.957, "taker_buy_quote": 14587.09372 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 25.03, "high": 25.15, "low": 24.32, "close": 24.96, "volume": 2248.415, "close_time": 1771905599999, "quote_volume": 55690.91821, "trades": 381, "taker_buy_base": 1097.301, "taker_buy_quote": 27194.40191 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 25.02, "high": 25.1, "low": 24.39, "close": 24.51, "volume": 1721.251, "close_time": 1771919999999, "quote_volume": 42617.60847, "trades": 362, "taker_buy_base": 804.931, "taker_buy_quote": 19952.22285 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 24.52, "high": 24.78, "low": 24.39, "close": 24.68, "volume": 1733.899, "close_time": 1771934399999, "quote_volume": 42631.45295, "trades": 250, "taker_buy_base": 907.634, "taker_buy_quote": 22334.10085 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 24.68, "high": 25.23, "low": 24.6, "close": 24.9, "volume": 2268.325, "close_time": 1771948799999, "quote_volume": 56317.41528, "trades": 378, "taker_buy_base": 1182.196, "taker_buy_quote": 29324.05237 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 25.0, "high": 25.29, "low": 24.65, "close": 24.77, "volume": 1811.335, "close_time": 1771963199999, "quote_volume": 45205.56001, "trades": 348, "taker_buy_base": 901.836, "taker_buy_quote": 22525.79478 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 24.81, "high": 24.87, "low": 24.34, "close": 24.34, "volume": 1010.358, "close_time": 1771977599999, "quote_volume": 24868.81684, "trades": 191, "taker_buy_base": 386.654, "taker_buy_quote": 9512.33572 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 24.34, "high": 25.67, "low": 24.34, "close": 24.8, "volume": 3489.812, "close_time": 1771991999999, "quote_volume": 87594.21082, "trades": 786, "taker_buy_base": 1811.312, "taker_buy_quote": 45543.85411 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 24.76, "high": 25.17, "low": 24.63, "close": 25.12, "volume": 1066.486, "close_time": 1772006399999, "quote_volume": 26528.77353, "trades": 311, "taker_buy_base": 625.169, "taker_buy_quote": 15558.20189 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 25.14, "high": 25.53, "low": 25.1, "close": 25.33, "volume": 1343.195, "close_time": 1772020799999, "quote_volume": 34006.82822, "trades": 268, "taker_buy_base": 554.101, "taker_buy_quote": 14027.93213 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 25.29, "high": 26.04, "low": 25.23, "close": 25.88, "volume": 2106.338, "close_time": 1772035199999, "quote_volume": 53984.29152, "trades": 541, "taker_buy_base": 1187.306, "taker_buy_quote": 30440.93542 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 25.89, "high": 26.58, "low": 25.84, "close": 26.47, "volume": 2576.595, "close_time": 1772049599999, "quote_volume": 67372.97138, "trades": 673, "taker_buy_base": 1657.041, "taker_buy_quote": 43277.90898 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 26.39, "high": 30.28, "low": 26.2, "close": 27.77, "volume": 18833.729, "close_time": 1772063999999, "quote_volume": 538730.78238, "trades": 3073, "taker_buy_base": 10000.838, "taker_buy_quote": 285507.99757 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 27.73, "high": 28.94, "low": 27.13, "close": 28.22, "volume": 9724.698, "close_time": 1772078399999, "quote_volume": 272384.53466, "trades": 2288, "taker_buy_base": 5270.15, "taker_buy_quote": 147598.65189 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 28.3, "high": 28.94, "low": 26.15, "close": 26.35, "volume": 8566.638, "close_time": 1772092799999, "quote_volume": 231572.51836, "trades": 1718, "taker_buy_base": 3699.256, "taker_buy_quote": 100216.46772 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 26.37, "high": 27.43, "low": 26.27, "close": 26.71, "volume": 2550.09, "close_time": 1772107199999, "quote_volume": 68497.78776, "trades": 523, "taker_buy_base": 1177.413, "taker_buy_quote": 31689.6066 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 26.77, "high": 27.53, "low": 26.21, "close": 26.78, "volume": 3044.309, "close_time": 1772121599999, "quote_volume": 81727.73238, "trades": 614, "taker_buy_base": 1738.801, "taker_buy_quote": 46692.17592 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 26.84, "high": 27.44, "low": 25.72, "close": 26.98, "volume": 7989.96, "close_time": 1772135999999, "quote_volume": 212677.17452, "trades": 1339, "taker_buy_base": 3775.648, "taker_buy_quote": 100731.58463 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 26.97, "high": 26.98, "low": 26.64, "close": 26.8, "volume": 782.764, "close_time": 1772150399999, "quote_volume": 20998.00305, "trades": 205, "taker_buy_base": 333.458, "taker_buy_quote": 8949.29547 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 26.91, "high": 27.28, "low": 26.66, "close": 27.24, "volume": 766.909, "close_time": 1772164799999, "quote_volume": 20656.16534, "trades": 241, "taker_buy_base": 458.97, "taker_buy_quote": 12354.38266 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 27.2, "high": 28.15, "low": 27.2, "close": 27.59, "volume": 2060.171, "close_time": 1772179199999, "quote_volume": 57014.92891, "trades": 444, "taker_buy_base": 975.053, "taker_buy_quote": 27007.30231 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 27.64, "high": 28.14, "low": 26.72, "close": 26.9, "volume": 2539.231, "close_time": 1772193599999, "quote_volume": 69749.9285, "trades": 588, "taker_buy_base": 1041.92, "taker_buy_quote": 28686.98886 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 26.88, "high": 27.68, "low": 26.41, "close": 27.17, "volume": 3009.627, "close_time": 1772207999999, "quote_volume": 81140.48664, "trades": 762, "taker_buy_base": 1653.51, "taker_buy_quote": 44642.60221 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 27.11, "high": 27.21, "low": 26.33, "close": 26.5, "volume": 1321.948, "close_time": 1772222399999, "quote_volume": 35474.83874, "trades": 297, "taker_buy_base": 662.372, "taker_buy_quote": 17798.47257 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 26.62, "high": 26.66, "low": 25.8, "close": 26.36, "volume": 1409.103, "close_time": 1772236799999, "quote_volume": 37153.04404, "trades": 236, "taker_buy_base": 632.767, "taker_buy_quote": 16671.84188 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 26.39, "high": 26.7, "low": 26.37, "close": 26.4, "volume": 716.492, "close_time": 1772251199999, "quote_volume": 19014.18068, "trades": 187, "taker_buy_base": 404.349, "taker_buy_quote": 10730.92375 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 26.36, "high": 26.48, "low": 24.05, "close": 24.54, "volume": 9312.347, "close_time": 1772265599999, "quote_volume": 232198.68996, "trades": 1706, "taker_buy_base": 3474.82, "taker_buy_quote": 86532.94671 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 24.47, "high": 24.55, "low": 23.73, "close": 24.09, "volume": 2859.506, "close_time": 1772279999999, "quote_volume": 69013.5743, "trades": 708, "taker_buy_base": 1308.409, "taker_buy_quote": 31657.70928 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 24.13, "high": 24.98, "low": 23.98, "close": 24.58, "volume": 3235.637, "close_time": 1772294399999, "quote_volume": 79310.55707, "trades": 743, "taker_buy_base": 1571.262, "taker_buy_quote": 38551.98977 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 24.51, "high": 25.6, "low": 24.36, "close": 25.44, "volume": 2001.306, "close_time": 1772308799999, "quote_volume": 49883.63371, "trades": 441, "taker_buy_base": 1196.33, "taker_buy_quote": 29880.89888 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 25.45, "high": 26.22, "low": 25.39, "close": 26.05, "volume": 3091.908, "close_time": 1772323199999, "quote_volume": 79810.25417, "trades": 653, "taker_buy_base": 1506.728, "taker_buy_quote": 38936.58537 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 26.05, "high": 26.69, "low": 25.61, "close": 25.83, "volume": 2077.703, "close_time": 1772337599999, "quote_volume": 54184.97876, "trades": 411, "taker_buy_base": 904.95, "taker_buy_quote": 23606.02712 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 25.84, "high": 26.62, "low": 25.25, "close": 26.55, "volume": 3001.008, "close_time": 1772351999999, "quote_volume": 77838.65997, "trades": 571, "taker_buy_base": 1953.804, "taker_buy_quote": 50663.03744 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 26.52, "high": 27.54, "low": 26.35, "close": 26.81, "volume": 8324.832, "close_time": 1772366399999, "quote_volume": 223387.52285, "trades": 1133, "taker_buy_base": 4041.826, "taker_buy_quote": 108522.13701 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 26.78, "high": 27.01, "low": 26.14, "close": 26.6, "volume": 2528.411, "close_time": 1772380799999, "quote_volume": 67472.2906, "trades": 375, "taker_buy_base": 1426.36, "taker_buy_quote": 38090.56678 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 26.6, "high": 26.88, "low": 25.65, "close": 25.71, "volume": 3506.082, "close_time": 1772395199999, "quote_volume": 91302.95498, "trades": 435, "taker_buy_base": 1869.181, "taker_buy_quote": 48560.01063 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 25.75, "high": 25.85, "low": 24.97, "close": 25.58, "volume": 2750.888, "close_time": 1772409599999, "quote_volume": 69855.48034, "trades": 425, "taker_buy_base": 1460.626, "taker_buy_quote": 37139.36058 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 25.58, "high": 26.3, "low": 25.58, "close": 26.08, "volume": 1349.822, "close_time": 1772423999999, "quote_volume": 35090.61829, "trades": 271, "taker_buy_base": 528.242, "taker_buy_quote": 13695.25038 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 26.08, "high": 26.2, "low": 25.35, "close": 25.62, "volume": 1890.013, "close_time": 1772438399999, "quote_volume": 48755.58811, "trades": 279, "taker_buy_base": 1100.133, "taker_buy_quote": 28363.89288 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 25.61, "high": 25.98, "low": 25.36, "close": 25.73, "volume": 1398.669, "close_time": 1772452799999, "quote_volume": 35894.28287, "trades": 177, "taker_buy_base": 679.114, "taker_buy_quote": 17442.15613 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 25.75, "high": 26.96, "low": 25.5, "close": 26.71, "volume": 1971.293, "close_time": 1772467199999, "quote_volume": 52013.41414, "trades": 373, "taker_buy_base": 880.648, "taker_buy_quote": 23248.15993 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 26.8, "high": 27.25, "low": 26.51, "close": 26.67, "volume": 1739.183, "close_time": 1772481599999, "quote_volume": 46655.43847, "trades": 340, "taker_buy_base": 864.508, "taker_buy_quote": 23212.3349 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 26.7, "high": 26.8, "low": 26.12, "close": 26.27, "volume": 1284.45, "close_time": 1772495999999, "quote_volume": 33947.32103, "trades": 220, "taker_buy_base": 594.448, "taker_buy_quote": 15699.74044 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 26.36, "high": 26.8, "low": 26.19, "close": 26.57, "volume": 983.203, "close_time": 1772510399999, "quote_volume": 26082.45802, "trades": 160, "taker_buy_base": 520.639, "taker_buy_quote": 13829.8646 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 26.51, "high": 26.87, "low": 26.24, "close": 26.72, "volume": 915.345, "close_time": 1772524799999, "quote_volume": 24390.00881, "trades": 164, "taker_buy_base": 513.299, "taker_buy_quote": 13669.58516 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 26.75, "high": 26.75, "low": 26.05, "close": 26.4, "volume": 1252.947, "close_time": 1772539199999, "quote_volume": 33088.93382, "trades": 129, "taker_buy_base": 579.949, "taker_buy_quote": 15306.36544 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 26.47, "high": 27.22, "low": 26.27, "close": 26.93, "volume": 3610.012, "close_time": 1772553599999, "quote_volume": 96530.72621, "trades": 484, "taker_buy_base": 1514.719, "taker_buy_quote": 40633.09405 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 26.86, "high": 27.43, "low": 26.74, "close": 27.38, "volume": 3603.337, "close_time": 1772567999999, "quote_volume": 97651.52301, "trades": 394, "taker_buy_base": 2351.896, "taker_buy_quote": 63857.36401 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 27.39, "high": 27.39, "low": 26.5, "close": 26.88, "volume": 1558.004, "close_time": 1772582399999, "quote_volume": 41930.11602, "trades": 167, "taker_buy_base": 411.336, "taker_buy_quote": 11100.51703 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 26.88, "high": 28.02, "low": 26.74, "close": 27.7, "volume": 3001.8, "close_time": 1772596799999, "quote_volume": 82537.52022, "trades": 321, "taker_buy_base": 1718.092, "taker_buy_quote": 47176.07485 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 27.84, "high": 30.23, "low": 27.77, "close": 29.28, "volume": 10790.817, "close_time": 1772611199999, "quote_volume": 312552.35956, "trades": 1495, "taker_buy_base": 5608.618, "taker_buy_quote": 162492.39854 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 29.29, "high": 33.64, "low": 29.12, "close": 30.82, "volume": 33141.743, "close_time": 1772625599999, "quote_volume": 1025704.16316, "trades": 7090, "taker_buy_base": 15334.501, "taker_buy_quote": 475280.46396 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 30.85, "high": 32.63, "low": 30.58, "close": 31.14, "volume": 17171.071, "close_time": 1772639999999, "quote_volume": 543061.43617, "trades": 2999, "taker_buy_base": 8523.335, "taker_buy_quote": 269767.51156 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 31.12, "high": 31.41, "low": 30.35, "close": 31.29, "volume": 3558.712, "close_time": 1772654399999, "quote_volume": 110120.7647, "trades": 699, "taker_buy_base": 1885.322, "taker_buy_quote": 58404.78214 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 31.19, "high": 33.26, "low": 30.7, "close": 31.82, "volume": 11581.375, "close_time": 1772668799999, "quote_volume": 370983.1272, "trades": 1417, "taker_buy_base": 5296.095, "taker_buy_quote": 169525.69726 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 31.6, "high": 33.19, "low": 29.9, "close": 30.42, "volume": 15691.999, "close_time": 1772683199999, "quote_volume": 496815.48963, "trades": 2622, "taker_buy_base": 7240.095, "taker_buy_quote": 229422.56932 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 30.39, "high": 30.4, "low": 28.99, "close": 29.15, "volume": 4837.747, "close_time": 1772697599999, "quote_volume": 143383.91878, "trades": 738, "taker_buy_base": 2237.212, "taker_buy_quote": 66411.74291 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 29.15, "high": 30.19, "low": 28.86, "close": 30.0, "volume": 6060.855, "close_time": 1772711999999, "quote_volume": 178774.56517, "trades": 829, "taker_buy_base": 3443.227, "taker_buy_quote": 101430.24231 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 30.09, "high": 30.38, "low": 29.08, "close": 29.29, "volume": 4471.346, "close_time": 1772726399999, "quote_volume": 132426.98615, "trades": 706, "taker_buy_base": 1969.807, "taker_buy_quote": 58422.08924 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 29.19, "high": 29.2, "low": 28.08, "close": 28.52, "volume": 4807.026, "close_time": 1772740799999, "quote_volume": 137226.43468, "trades": 679, "taker_buy_base": 2227.624, "taker_buy_quote": 63664.65905 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 28.52, "high": 28.76, "low": 28.32, "close": 28.5, "volume": 1501.103, "close_time": 1772755199999, "quote_volume": 42856.0672, "trades": 225, "taker_buy_base": 728.592, "taker_buy_quote": 20810.25092 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 28.42, "high": 29.52, "low": 28.37, "close": 29.27, "volume": 2025.451, "close_time": 1772769599999, "quote_volume": 58911.20597, "trades": 316, "taker_buy_base": 1116.951, "taker_buy_quote": 32421.24599 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 29.39, "high": 29.39, "low": 28.79, "close": 28.9, "volume": 2002.431, "close_time": 1772783999999, "quote_volume": 58043.66993, "trades": 292, "taker_buy_base": 1004.148, "taker_buy_quote": 29123.46374 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 28.94, "high": 28.94, "low": 28.26, "close": 28.32, "volume": 1453.891, "close_time": 1772798399999, "quote_volume": 41409.02543, "trades": 242, "taker_buy_base": 491.441, "taker_buy_quote": 13989.4026 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 28.2, "high": 28.47, "low": 27.29, "close": 27.88, "volume": 4674.005, "close_time": 1772812799999, "quote_volume": 130542.46889, "trades": 738, "taker_buy_base": 2425.338, "taker_buy_quote": 67676.40209 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 27.89, "high": 28.01, "low": 27.4, "close": 27.83, "volume": 1399.028, "close_time": 1772827199999, "quote_volume": 38794.27937, "trades": 234, "taker_buy_base": 438.898, "taker_buy_quote": 12227.15594 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 27.77, "high": 28.22, "low": 27.64, "close": 28.17, "volume": 1140.97, "close_time": 1772841599999, "quote_volume": 31951.34108, "trades": 143, "taker_buy_base": 706.753, "taker_buy_quote": 19784.49976 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 28.07, "high": 28.07, "low": 27.52, "close": 27.59, "volume": 550.082, "close_time": 1772855999999, "quote_volume": 15286.81341, "trades": 73, "taker_buy_base": 198.926, "taker_buy_quote": 5551.38229 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 27.57, "high": 27.84, "low": 27.46, "close": 27.7, "volume": 1350.442, "close_time": 1772870399999, "quote_volume": 37375.08564, "trades": 216, "taker_buy_base": 721.423, "taker_buy_quote": 19981.20033 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 27.76, "high": 29.25, "low": 27.74, "close": 28.58, "volume": 5874.855, "close_time": 1772884799999, "quote_volume": 167890.37678, "trades": 1027, "taker_buy_base": 2932.967, "taker_buy_quote": 83972.19889 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 28.6, "high": 28.81, "low": 27.85, "close": 28.04, "volume": 2508.772, "close_time": 1772899199999, "quote_volume": 71097.44182, "trades": 437, "taker_buy_base": 1210.664, "taker_buy_quote": 34318.28687 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 27.99, "high": 28.18, "low": 27.82, "close": 27.83, "volume": 2027.462, "close_time": 1772913599999, "quote_volume": 56789.05704, "trades": 328, "taker_buy_base": 938.462, "taker_buy_quote": 26297.50868 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 27.98, "high": 28.12, "low": 27.02, "close": 27.29, "volume": 2429.899, "close_time": 1772927999999, "quote_volume": 67102.23988, "trades": 369, "taker_buy_base": 954.016, "taker_buy_quote": 26369.17835 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 27.35, "high": 27.46, "low": 26.36, "close": 26.61, "volume": 4451.974, "close_time": 1772942399999, "quote_volume": 119572.87817, "trades": 583, "taker_buy_base": 1762.269, "taker_buy_quote": 47363.00277 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 26.67, "high": 26.82, "low": 26.34, "close": 26.62, "volume": 1063.231, "close_time": 1772956799999, "quote_volume": 28309.90316, "trades": 212, "taker_buy_base": 400.517, "taker_buy_quote": 10669.88719 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 26.62, "high": 27.14, "low": 26.45, "close": 26.89, "volume": 984.117, "close_time": 1772971199999, "quote_volume": 26308.20577, "trades": 175, "taker_buy_base": 549.037, "taker_buy_quote": 14693.42002 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 26.9, "high": 27.17, "low": 26.6, "close": 26.6, "volume": 1474.643, "close_time": 1772985599999, "quote_volume": 39689.68496, "trades": 226, "taker_buy_base": 676.255, "taker_buy_quote": 18203.78193 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 26.59, "high": 27.41, "low": 26.5, "close": 27.41, "volume": 908.244, "close_time": 1772999999999, "quote_volume": 24283.44904, "trades": 136, "taker_buy_base": 455.295, "taker_buy_quote": 12182.10385 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 27.35, "high": 27.75, "low": 27.04, "close": 27.49, "volume": 2395.069, "close_time": 1773014399999, "quote_volume": 65455.46586, "trades": 254, "taker_buy_base": 1067.576, "taker_buy_quote": 29221.16667 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 27.35, "high": 28.49, "low": 27.35, "close": 28.1, "volume": 2328.206, "close_time": 1773028799999, "quote_volume": 65042.596, "trades": 210, "taker_buy_base": 1059.052, "taker_buy_quote": 29563.77758 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 28.09, "high": 28.3, "low": 27.39, "close": 27.65, "volume": 1426.978, "close_time": 1773043199999, "quote_volume": 39701.14167, "trades": 170, "taker_buy_base": 799.253, "taker_buy_quote": 22269.10664 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 27.6, "high": 28.13, "low": 27.37, "close": 28.13, "volume": 1377.081, "close_time": 1773057599999, "quote_volume": 38287.07193, "trades": 125, "taker_buy_base": 726.49, "taker_buy_quote": 20204.21439 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 28.11, "high": 28.46, "low": 27.74, "close": 28.02, "volume": 3193.437, "close_time": 1773071999999, "quote_volume": 89882.36835, "trades": 220, "taker_buy_base": 1546.087, "taker_buy_quote": 43547.48782 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 27.94, "high": 28.38, "low": 27.87, "close": 28.1, "volume": 1057.007, "close_time": 1773086399999, "quote_volume": 29633.95622, "trades": 79, "taker_buy_base": 566.91, "taker_buy_quote": 15882.21786 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 28.08, "high": 28.32, "low": 27.89, "close": 27.99, "volume": 598.595, "close_time": 1773100799999, "quote_volume": 16782.37735, "trades": 64, "taker_buy_base": 271.595, "taker_buy_quote": 7615.95922 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 27.96, "high": 28.55, "low": 27.95, "close": 28.02, "volume": 1091.921, "close_time": 1773115199999, "quote_volume": 30824.18685, "trades": 80, "taker_buy_base": 485.253, "taker_buy_quote": 13728.52676 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 28.15, "high": 28.21, "low": 27.9, "close": 28.14, "volume": 610.103, "close_time": 1773129599999, "quote_volume": 17138.95444, "trades": 60, "taker_buy_base": 278.036, "taker_buy_quote": 7809.71924 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 28.09, "high": 28.6, "low": 28.05, "close": 28.3, "volume": 1308.89, "close_time": 1773143999999, "quote_volume": 37178.01177, "trades": 118, "taker_buy_base": 687.092, "taker_buy_quote": 19508.02959 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 28.26, "high": 28.37, "low": 27.6, "close": 28.15, "volume": 2003.507, "close_time": 1773158399999, "quote_volume": 56097.12419, "trades": 202, "taker_buy_base": 951.993, "taker_buy_quote": 26711.93532 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 28.01, "high": 28.31, "low": 27.62, "close": 27.77, "volume": 1589.895, "close_time": 1773172799999, "quote_volume": 44454.38636, "trades": 140, "taker_buy_base": 749.494, "taker_buy_quote": 20966.89753 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 27.9, "high": 28.08, "low": 27.74, "close": 27.97, "volume": 383.531, "close_time": 1773187199999, "quote_volume": 10700.50681, "trades": 50, "taker_buy_base": 114.66, "taker_buy_quote": 3198.52328 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 27.9, "high": 28.9, "low": 27.81, "close": 28.8, "volume": 2707.068, "close_time": 1773201599999, "quote_volume": 76524.82851, "trades": 320, "taker_buy_base": 1398.43, "taker_buy_quote": 39493.01032 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 28.82, "high": 29.31, "low": 28.45, "close": 28.56, "volume": 7355.436, "close_time": 1773215999999, "quote_volume": 212389.66945, "trades": 564, "taker_buy_base": 3968.283, "taker_buy_quote": 114637.88207 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 28.5, "high": 28.53, "low": 27.7, "close": 27.76, "volume": 3040.462, "close_time": 1773230399999, "quote_volume": 85517.06642, "trades": 267, "taker_buy_base": 890.636, "taker_buy_quote": 24981.46225 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 27.8, "high": 28.43, "low": 27.74, "close": 27.96, "volume": 2128.235, "close_time": 1773244799999, "quote_volume": 59659.50103, "trades": 280, "taker_buy_base": 1015.149, "taker_buy_quote": 28460.73977 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 27.96, "high": 28.47, "low": 27.85, "close": 28.13, "volume": 1660.709, "close_time": 1773259199999, "quote_volume": 46889.89876, "trades": 140, "taker_buy_base": 779.528, "taker_buy_quote": 22014.91829 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 28.15, "high": 28.38, "low": 28.07, "close": 28.08, "volume": 810.502, "close_time": 1773273599999, "quote_volume": 22854.71, "trades": 73, "taker_buy_base": 351.454, "taker_buy_quote": 9915.1368 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 28.16, "high": 28.67, "low": 28.11, "close": 28.49, "volume": 1794.632, "close_time": 1773287999999, "quote_volume": 50927.02954, "trades": 169, "taker_buy_base": 910.76, "taker_buy_quote": 25873.49388 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 28.52, "high": 28.52, "low": 27.98, "close": 28.36, "volume": 1081.916, "close_time": 1773302399999, "quote_volume": 30525.0392, "trades": 129, "taker_buy_base": 447.89, "taker_buy_quote": 12636.85309 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 28.35, "high": 28.64, "low": 28.26, "close": 28.36, "volume": 1151.065, "close_time": 1773316799999, "quote_volume": 32737.90798, "trades": 120, "taker_buy_base": 413.117, "taker_buy_quote": 11752.56693 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 28.45, "high": 28.66, "low": 28.17, "close": 28.46, "volume": 972.719, "close_time": 1773331199999, "quote_volume": 27704.26829, "trades": 118, "taker_buy_base": 452.863, "taker_buy_quote": 12915.75558 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 28.31, "high": 29.12, "low": 28.31, "close": 29.12, "volume": 1137.083, "close_time": 1773345599999, "quote_volume": 32711.00934, "trades": 117, "taker_buy_base": 643.819, "taker_buy_quote": 18530.99116 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 28.89, "high": 28.91, "low": 28.55, "close": 28.55, "volume": 1522.069, "close_time": 1773359999999, "quote_volume": 43757.41054, "trades": 104, "taker_buy_base": 776.677, "taker_buy_quote": 22349.60468 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 28.49, "high": 29.26, "low": 28.45, "close": 29.11, "volume": 1487.217, "close_time": 1773374399999, "quote_volume": 42950.26226, "trades": 287, "taker_buy_base": 624.12, "taker_buy_quote": 18043.76229 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 29.15, "high": 29.15, "low": 28.82, "close": 29.12, "volume": 758.289, "close_time": 1773388799999, "quote_volume": 21981.1967, "trades": 113, "taker_buy_base": 439.192, "taker_buy_quote": 12740.00979 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 29.07, "high": 29.42, "low": 28.76, "close": 29.4, "volume": 5323.653, "close_time": 1773403199999, "quote_volume": 154719.66902, "trades": 469, "taker_buy_base": 4100.374, "taker_buy_quote": 119240.83872 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 29.5, "high": 29.69, "low": 28.91, "close": 29.06, "volume": 2733.596, "close_time": 1773417599999, "quote_volume": 80186.24655, "trades": 269, "taker_buy_base": 1212.693, "taker_buy_quote": 35613.37231 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 28.91, "high": 29.35, "low": 28.62, "close": 28.73, "volume": 3653.155, "close_time": 1773431999999, "quote_volume": 106194.13835, "trades": 443, "taker_buy_base": 1853.66, "taker_buy_quote": 53995.58524 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 28.78, "high": 28.98, "low": 28.15, "close": 28.44, "volume": 1425.253, "close_time": 1773446399999, "quote_volume": 40582.69472, "trades": 194, "taker_buy_base": 770.939, "taker_buy_quote": 21931.27315 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 28.38, "high": 28.65, "low": 28.1, "close": 28.4, "volume": 1008.537, "close_time": 1773460799999, "quote_volume": 28549.31373, "trades": 136, "taker_buy_base": 467.796, "taker_buy_quote": 13253.17553 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 28.54, "high": 28.54, "low": 27.74, "close": 27.82, "volume": 560.069, "close_time": 1773475199999, "quote_volume": 15715.84588, "trades": 78, "taker_buy_base": 270.419, "taker_buy_quote": 7578.58942 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 27.74, "high": 28.78, "low": 27.63, "close": 28.28, "volume": 2163.174, "close_time": 1773489599999, "quote_volume": 61039.58476, "trades": 278, "taker_buy_base": 1571.591, "taker_buy_quote": 44324.21198 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 28.38, "high": 28.57, "low": 28.19, "close": 28.37, "volume": 698.939, "close_time": 1773503999999, "quote_volume": 19880.14001, "trades": 84, "taker_buy_base": 539.726, "taker_buy_quote": 15361.47848 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 28.44, "high": 28.53, "low": 28.32, "close": 28.39, "volume": 90.111, "close_time": 1773518399999, "quote_volume": 2560.04632, "trades": 21, "taker_buy_base": 29.976, "taker_buy_quote": 852.54642 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 28.32, "high": 28.51, "low": 28.2, "close": 28.41, "volume": 234.14, "close_time": 1773532799999, "quote_volume": 6643.22142, "trades": 34, "taker_buy_base": 115.578, "taker_buy_quote": 3275.12018 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 28.37, "high": 28.7, "low": 28.27, "close": 28.6, "volume": 288.383, "close_time": 1773547199999, "quote_volume": 8245.16555, "trades": 26, "taker_buy_base": 93.8, "taker_buy_quote": 2680.22428 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 28.6, "high": 28.9, "low": 28.35, "close": 28.75, "volume": 1170.896, "close_time": 1773561599999, "quote_volume": 33615.49586, "trades": 78, "taker_buy_base": 582.701, "taker_buy_quote": 16731.2894 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 28.77, "high": 29.06, "low": 28.6, "close": 28.62, "volume": 742.164, "close_time": 1773575999999, "quote_volume": 21385.28663, "trades": 56, "taker_buy_base": 258.342, "taker_buy_quote": 7453.72868 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 28.56, "high": 28.81, "low": 28.28, "close": 28.34, "volume": 846.781, "close_time": 1773590399999, "quote_volume": 24123.53611, "trades": 108, "taker_buy_base": 331.888, "taker_buy_quote": 9474.48341 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 28.25, "high": 28.49, "low": 28.23, "close": 28.49, "volume": 433.369, "close_time": 1773604799999, "quote_volume": 12290.0344, "trades": 44, "taker_buy_base": 253.722, "taker_buy_quote": 7200.75222 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 28.58, "high": 28.67, "low": 28.31, "close": 28.45, "volume": 947.577, "close_time": 1773619199999, "quote_volume": 27053.84857, "trades": 90, "taker_buy_base": 412.445, "taker_buy_quote": 11793.5489 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 28.57, "high": 28.71, "low": 27.46, "close": 28.6, "volume": 2670.583, "close_time": 1773633599999, "quote_volume": 74735.82021, "trades": 428, "taker_buy_base": 1292.132, "taker_buy_quote": 36126.78293 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 28.62, "high": 29.35, "low": 28.62, "close": 29.25, "volume": 2662.945, "close_time": 1773647999999, "quote_volume": 77416.3001, "trades": 208, "taker_buy_base": 1766.64, "taker_buy_quote": 51371.40203 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 29.29, "high": 29.41, "low": 28.96, "close": 29.09, "volume": 1020.737, "close_time": 1773662399999, "quote_volume": 29793.39468, "trades": 204, "taker_buy_base": 510.72, "taker_buy_quote": 14932.25641 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 29.17, "high": 29.2, "low": 28.26, "close": 28.54, "volume": 2514.48, "close_time": 1773676799999, "quote_volume": 71949.81552, "trades": 345, "taker_buy_base": 1206.102, "taker_buy_quote": 34549.38185 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 28.66, "high": 29.31, "low": 28.59, "close": 29.19, "volume": 2090.249, "close_time": 1773691199999, "quote_volume": 60666.52559, "trades": 156, "taker_buy_base": 1142.764, "taker_buy_quote": 33138.96757 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 29.16, "high": 29.61, "low": 29.12, "close": 29.59, "volume": 1228.777, "close_time": 1773705599999, "quote_volume": 36182.38117, "trades": 107, "taker_buy_base": 571.599, "taker_buy_quote": 16819.27646 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 29.38, "high": 30.5, "low": 29.12, "close": 29.36, "volume": 4179.412, "close_time": 1773719999999, "quote_volume": 124532.47073, "trades": 651, "taker_buy_base": 1830.444, "taker_buy_quote": 54679.61504 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 29.42, "high": 29.42, "low": 28.77, "close": 28.86, "volume": 1563.753, "close_time": 1773734399999, "quote_volume": 45323.23202, "trades": 124, "taker_buy_base": 869.72, "taker_buy_quote": 25240.26383 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 28.77, "high": 28.93, "low": 28.44, "close": 28.92, "volume": 907.347, "close_time": 1773748799999, "quote_volume": 26018.81513, "trades": 111, "taker_buy_base": 422.339, "taker_buy_quote": 12109.90977 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 28.69, "high": 28.75, "low": 28.34, "close": 28.58, "volume": 1079.659, "close_time": 1773763199999, "quote_volume": 30797.22587, "trades": 144, "taker_buy_base": 548.851, "taker_buy_quote": 15662.86928 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 28.56, "high": 28.56, "low": 27.76, "close": 27.91, "volume": 3512.061, "close_time": 1773777599999, "quote_volume": 98550.85162, "trades": 575, "taker_buy_base": 1738.778, "taker_buy_quote": 48833.96448 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 27.95, "high": 28.28, "low": 27.86, "close": 27.95, "volume": 1036.457, "close_time": 1773791999999, "quote_volume": 29037.85939, "trades": 162, "taker_buy_base": 552.75, "taker_buy_quote": 15507.98389 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 27.94, "high": 29.0, "low": 27.66, "close": 28.7, "volume": 1299.111, "close_time": 1773806399999, "quote_volume": 36825.45337, "trades": 331, "taker_buy_base": 593.205, "taker_buy_quote": 16884.48677 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 28.69, "high": 28.76, "low": 28.0, "close": 28.02, "volume": 697.747, "close_time": 1773820799999, "quote_volume": 19758.89405, "trades": 86, "taker_buy_base": 227.916, "taker_buy_quote": 6473.45481 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 28.13, "high": 28.34, "low": 26.8, "close": 26.91, "volume": 4457.316, "close_time": 1773835199999, "quote_volume": 122119.14825, "trades": 462, "taker_buy_base": 1113.823, "taker_buy_quote": 30642.42632 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 26.79, "high": 29.3, "low": 26.47, "close": 27.0, "volume": 15672.256, "close_time": 1773849599999, "quote_volume": 438294.3343, "trades": 1998, "taker_buy_base": 7975.189, "taker_buy_quote": 222660.87507 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 26.99, "high": 26.99, "low": 26.32, "close": 26.59, "volume": 2353.294, "close_time": 1773863999999, "quote_volume": 62712.75447, "trades": 253, "taker_buy_base": 1058.491, "taker_buy_quote": 28208.57911 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 26.59, "high": 26.94, "low": 26.46, "close": 26.75, "volume": 670.058, "close_time": 1773878399999, "quote_volume": 17869.93661, "trades": 67, "taker_buy_base": 282.636, "taker_buy_quote": 7540.61892 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 26.59, "high": 27.07, "low": 26.55, "close": 26.82, "volume": 974.689, "close_time": 1773892799999, "quote_volume": 26092.24371, "trades": 59, "taker_buy_base": 521.69, "taker_buy_quote": 13990.4668 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 26.76, "high": 27.42, "low": 26.6, "close": 26.63, "volume": 3851.946, "close_time": 1773907199999, "quote_volume": 103566.75669, "trades": 302, "taker_buy_base": 1757.774, "taker_buy_quote": 47288.03405 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 26.55, "high": 26.91, "low": 26.45, "close": 26.59, "volume": 1056.094, "close_time": 1773921599999, "quote_volume": 28074.77407, "trades": 100, "taker_buy_base": 333.29, "taker_buy_quote": 8859.23626 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 26.51, "high": 28.46, "low": 26.1, "close": 27.12, "volume": 12279.638, "close_time": 1773935999999, "quote_volume": 335186.31751, "trades": 1873, "taker_buy_base": 6184.997, "taker_buy_quote": 168634.76712 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 27.07, "high": 27.51, "low": 26.71, "close": 27.43, "volume": 11216.057, "close_time": 1773950399999, "quote_volume": 307179.15181, "trades": 2625, "taker_buy_base": 2132.955, "taker_buy_quote": 58218.74137 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 27.45, "high": 27.89, "low": 27.27, "close": 27.44, "volume": 1382.979, "close_time": 1773964799999, "quote_volume": 38175.75675, "trades": 258, "taker_buy_base": 738.805, "taker_buy_quote": 20386.32723 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 27.44, "high": 29.22, "low": 27.26, "close": 27.61, "volume": 5893.468, "close_time": 1773979199999, "quote_volume": 164434.80406, "trades": 1560, "taker_buy_base": 2744.356, "taker_buy_quote": 76283.69681 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 27.59, "high": 27.63, "low": 27.22, "close": 27.55, "volume": 1032.18, "close_time": 1773993599999, "quote_volume": 28297.92269, "trades": 178, "taker_buy_base": 330.271, "taker_buy_quote": 9066.28539 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 27.55, "high": 27.64, "low": 27.25, "close": 27.47, "volume": 676.438, "close_time": 1774007999999, "quote_volume": 18571.34852, "trades": 107, "taker_buy_base": 319.227, "taker_buy_quote": 8758.74599 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 27.46, "high": 27.46, "low": 26.92, "close": 27.15, "volume": 1021.973, "close_time": 1774022399999, "quote_volume": 27752.08331, "trades": 178, "taker_buy_base": 284.458, "taker_buy_quote": 7748.44556 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 27.17, "high": 27.28, "low": 26.69, "close": 26.93, "volume": 680.264, "close_time": 1774036799999, "quote_volume": 18329.08027, "trades": 113, "taker_buy_base": 301.028, "taker_buy_quote": 8122.26515 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 26.76, "high": 26.97, "low": 26.51, "close": 26.76, "volume": 328.626, "close_time": 1774051199999, "quote_volume": 8796.13691, "trades": 52, "taker_buy_base": 114.615, "taker_buy_quote": 3055.69951 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 26.86, "high": 27.04, "low": 26.83, "close": 26.98, "volume": 162.792, "close_time": 1774065599999, "quote_volume": 4382.76659, "trades": 61, "taker_buy_base": 104.155, "taker_buy_quote": 2803.70558 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 27.01, "high": 28.22, "low": 27.01, "close": 27.89, "volume": 5152.847, "close_time": 1774079999999, "quote_volume": 143237.77617, "trades": 950, "taker_buy_base": 2493.851, "taker_buy_quote": 69237.99226 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 27.94, "high": 27.94, "low": 27.18, "close": 27.25, "volume": 1728.628, "close_time": 1774094399999, "quote_volume": 47504.64522, "trades": 596, "taker_buy_base": 657.463, "taker_buy_quote": 18068.05084 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 27.34, "high": 27.4, "low": 27.14, "close": 27.38, "volume": 302.901, "close_time": 1774108799999, "quote_volume": 8266.02842, "trades": 70, "taker_buy_base": 90.623, "taker_buy_quote": 2472.10211 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 27.4, "high": 27.46, "low": 27.2, "close": 27.3, "volume": 304.86, "close_time": 1774123199999, "quote_volume": 8323.24125, "trades": 79, "taker_buy_base": 145.577, "taker_buy_quote": 3978.70598 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 27.33, "high": 27.44, "low": 26.27, "close": 26.41, "volume": 1511.722, "close_time": 1774137599999, "quote_volume": 40549.41971, "trades": 271, "taker_buy_base": 513.61, "taker_buy_quote": 13745.22352 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 26.39, "high": 26.4, "low": 25.46, "close": 25.8, "volume": 1346.322, "close_time": 1774151999999, "quote_volume": 34804.18609, "trades": 544, "taker_buy_base": 558.679, "taker_buy_quote": 14447.93893 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 25.79, "high": 25.97, "low": 24.57, "close": 24.6, "volume": 2312.656, "close_time": 1774166399999, "quote_volume": 58356.82779, "trades": 480, "taker_buy_base": 955.906, "taker_buy_quote": 24165.72429 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 24.62, "high": 24.86, "low": 24.12, "close": 24.53, "volume": 3295.53, "close_time": 1774180799999, "quote_volume": 80773.18291, "trades": 598, "taker_buy_base": 1648.118, "taker_buy_quote": 40409.66999 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 24.56, "high": 26.52, "low": 24.53, "close": 25.18, "volume": 4327.168, "close_time": 1774195199999, "quote_volume": 109810.77359, "trades": 691, "taker_buy_base": 2230.804, "taker_buy_quote": 56565.52632 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 25.28, "high": 25.39, "low": 24.8, "close": 24.85, "volume": 1147.307, "close_time": 1774209599999, "quote_volume": 28759.46134, "trades": 179, "taker_buy_base": 592.532, "taker_buy_quote": 14821.87799 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 24.87, "high": 24.95, "low": 23.42, "close": 24.08, "volume": 13692.598, "close_time": 1774223999999, "quote_volume": 333273.78666, "trades": 1191, "taker_buy_base": 9565.456, "taker_buy_quote": 233253.3359 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 24.14, "high": 26.05, "low": 23.67, "close": 25.97, "volume": 8998.841, "close_time": 1774238399999, "quote_volume": 222540.38822, "trades": 1302, "taker_buy_base": 5174.722, "taker_buy_quote": 127966.14232 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 25.97, "high": 26.73, "low": 25.71, "close": 26.42, "volume": 5547.493, "close_time": 1774252799999, "quote_volume": 146101.62741, "trades": 1022, "taker_buy_base": 3113.7, "taker_buy_quote": 82044.30747 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 26.41, "high": 26.73, "low": 25.05, "close": 25.97, "volume": 12618.111, "close_time": 1774267199999, "quote_volume": 326000.81337, "trades": 2064, "taker_buy_base": 4630.952, "taker_buy_quote": 119396.83259 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 26.03, "high": 27.24, "low": 25.86, "close": 26.42, "volume": 5762.804, "close_time": 1774281599999, "quote_volume": 153020.90201, "trades": 1148, "taker_buy_base": 2874.163, "taker_buy_quote": 76369.74281 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 26.4, "high": 26.74, "low": 26.24, "close": 26.55, "volume": 1983.367, "close_time": 1774295999999, "quote_volume": 52508.78944, "trades": 441, "taker_buy_base": 930.111, "taker_buy_quote": 24636.40063 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 26.62, "high": 26.97, "low": 26.61, "close": 26.91, "volume": 1263.219, "close_time": 1774310399999, "quote_volume": 33823.74835, "trades": 244, "taker_buy_base": 685.091, "taker_buy_quote": 18343.19347 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 26.94, "high": 26.97, "low": 26.2, "close": 26.54, "volume": 2331.667, "close_time": 1774324799999, "quote_volume": 61878.71132, "trades": 339, "taker_buy_base": 1131.678, "taker_buy_quote": 30040.37865 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 26.54, "high": 27.47, "low": 26.4, "close": 27.33, "volume": 2621.968, "close_time": 1774339199999, "quote_volume": 70801.36453, "trades": 374, "taker_buy_base": 1389.744, "taker_buy_quote": 37522.97415 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 27.34, "high": 27.37, "low": 26.39, "close": 26.47, "volume": 2651.889, "close_time": 1774353599999, "quote_volume": 71036.44201, "trades": 453, "taker_buy_base": 1294.681, "taker_buy_quote": 34746.01325 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 26.45, "high": 26.7, "low": 25.78, "close": 26.16, "volume": 2421.102, "close_time": 1774367999999, "quote_volume": 63369.04571, "trades": 295, "taker_buy_base": 1205.332, "taker_buy_quote": 31574.88863 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 26.03, "high": 26.38, "low": 26.03, "close": 26.1, "volume": 796.253, "close_time": 1774382399999, "quote_volume": 20869.27173, "trades": 121, "taker_buy_base": 522.864, "taker_buy_quote": 13695.0291 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 26.12, "high": 26.38, "low": 25.9, "close": 25.9, "volume": 1238.817, "close_time": 1774396799999, "quote_volume": 32469.12427, "trades": 159, "taker_buy_base": 674.05, "taker_buy_quote": 17678.21712 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 25.91, "high": 26.1, "low": 25.78, "close": 25.83, "volume": 1201.001, "close_time": 1774411199999, "quote_volume": 31179.31416, "trades": 152, "taker_buy_base": 620.155, "taker_buy_quote": 16093.36771 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 25.83, "high": 26.07, "low": 25.62, "close": 25.78, "volume": 1325.255, "close_time": 1774425599999, "quote_volume": 34208.99524, "trades": 187, "taker_buy_base": 529.502, "taker_buy_quote": 13680.09715 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 25.82, "high": 26.1, "low": 25.68, "close": 25.71, "volume": 935.757, "close_time": 1774439999999, "quote_volume": 24159.89052, "trades": 191, "taker_buy_base": 525.445, "taker_buy_quote": 13572.65523 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 25.81, "high": 25.89, "low": 25.35, "close": 25.53, "volume": 1425.419, "close_time": 1774454399999, "quote_volume": 36582.6515, "trades": 196, "taker_buy_base": 578.568, "taker_buy_quote": 14862.07188 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 25.49, "high": 25.78, "low": 25.4, "close": 25.43, "volume": 2070.391, "close_time": 1774468799999, "quote_volume": 52925.09597, "trades": 255, "taker_buy_base": 880.018, "taker_buy_quote": 22521.73929 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 25.41, "high": 25.6, "low": 25.26, "close": 25.49, "volume": 490.891, "close_time": 1774483199999, "quote_volume": 12491.32421, "trades": 251, "taker_buy_base": 269.214, "taker_buy_quote": 6851.02766 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 25.48, "high": 25.62, "low": 25.0, "close": 25.02, "volume": 1083.092, "close_time": 1774497599999, "quote_volume": 27479.94356, "trades": 124, "taker_buy_base": 551.785, "taker_buy_quote": 14000.5207 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 24.99, "high": 25.11, "low": 24.44, "close": 24.69, "volume": 1242.656, "close_time": 1774511999999, "quote_volume": 30799.06458, "trades": 155, "taker_buy_base": 434.155, "taker_buy_quote": 10761.1165 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 24.64, "high": 24.7, "low": 24.13, "close": 24.22, "volume": 1636.07, "close_time": 1774526399999, "quote_volume": 39873.6776, "trades": 439, "taker_buy_base": 952.497, "taker_buy_quote": 23201.08029 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 24.19, "high": 24.78, "low": 24.19, "close": 24.24, "volume": 1288.452, "close_time": 1774540799999, "quote_volume": 31551.26548, "trades": 166, "taker_buy_base": 613.817, "taker_buy_quote": 15035.71976 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 24.27, "high": 24.33, "low": 23.98, "close": 24.11, "volume": 1983.357, "close_time": 1774555199999, "quote_volume": 47893.74394, "trades": 251, "taker_buy_base": 941.309, "taker_buy_quote": 22742.50868 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 24.03, "high": 24.53, "low": 24.02, "close": 24.52, "volume": 1369.608, "close_time": 1774569599999, "quote_volume": 33373.48532, "trades": 191, "taker_buy_base": 604.453, "taker_buy_quote": 14721.93914 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 24.49, "high": 24.68, "low": 24.23, "close": 24.27, "volume": 1811.83, "close_time": 1774583999999, "quote_volume": 44428.60235, "trades": 190, "taker_buy_base": 822.85, "taker_buy_quote": 20182.40672 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 24.26, "high": 24.46, "low": 24.12, "close": 24.3, "volume": 924.701, "close_time": 1774598399999, "quote_volume": 22492.59383, "trades": 169, "taker_buy_base": 397.773, "taker_buy_quote": 9684.46784 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 24.34, "high": 25.07, "low": 23.15, "close": 24.22, "volume": 8621.206, "close_time": 1774612799999, "quote_volume": 208048.90355, "trades": 1471, "taker_buy_base": 3410.314, "taker_buy_quote": 82257.23443 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 24.2, "high": 24.79, "low": 23.76, "close": 24.46, "volume": 3017.463, "close_time": 1774627199999, "quote_volume": 73520.01987, "trades": 548, "taker_buy_base": 1698.118, "taker_buy_quote": 41387.55275 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 24.47, "high": 24.48, "low": 23.98, "close": 24.24, "volume": 959.744, "close_time": 1774641599999, "quote_volume": 23220.06822, "trades": 178, "taker_buy_base": 166.28, "taker_buy_quote": 4015.91989 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 24.25, "high": 25.26, "low": 24.07, "close": 24.54, "volume": 1460.936, "close_time": 1774655999999, "quote_volume": 36093.18032, "trades": 535, "taker_buy_base": 834.556, "taker_buy_quote": 20527.52281 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 24.52, "high": 24.59, "low": 23.7, "close": 23.93, "volume": 1462.335, "close_time": 1774670399999, "quote_volume": 35092.69319, "trades": 184, "taker_buy_base": 547.381, "taker_buy_quote": 13152.58902 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 23.93, "high": 24.13, "low": 23.76, "close": 24.07, "volume": 920.383, "close_time": 1774684799999, "quote_volume": 22009.75536, "trades": 133, "taker_buy_base": 337.071, "taker_buy_quote": 8057.57651 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 24.08, "high": 24.14, "low": 23.8, "close": 23.84, "volume": 612.32, "close_time": 1774699199999, "quote_volume": 14632.84676, "trades": 87, "taker_buy_base": 284.031, "taker_buy_quote": 6792.02155 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 23.85, "high": 24.02, "low": 23.59, "close": 23.78, "volume": 1899.059, "close_time": 1774713599999, "quote_volume": 45233.11481, "trades": 249, "taker_buy_base": 872.374, "taker_buy_quote": 20778.22575 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 23.8, "high": 23.94, "low": 23.77, "close": 23.78, "volume": 333.042, "close_time": 1774727999999, "quote_volume": 7947.87997, "trades": 93, "taker_buy_base": 188.671, "taker_buy_quote": 4500.80341 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 23.83, "high": 23.84, "low": 22.24, "close": 22.68, "volume": 4357.977, "close_time": 1774742399999, "quote_volume": 100102.80232, "trades": 1083, "taker_buy_base": 1581.744, "taker_buy_quote": 36301.70487 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 22.7, "high": 22.99, "low": 22.38, "close": 22.98, "volume": 514.345, "close_time": 1774756799999, "quote_volume": 11593.22583, "trades": 90, "taker_buy_base": 225.898, "taker_buy_quote": 5121.42729 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 22.91, "high": 23.12, "low": 22.63, "close": 22.78, "volume": 336.585, "close_time": 1774771199999, "quote_volume": 7671.51096, "trades": 135, "taker_buy_base": 121.3, "taker_buy_quote": 2773.56388 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 22.82, "high": 23.06, "low": 22.65, "close": 22.98, "volume": 1411.346, "close_time": 1774785599999, "quote_volume": 32308.65527, "trades": 164, "taker_buy_base": 127.121, "taker_buy_quote": 2901.13499 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 23.01, "high": 24.5, "low": 22.52, "close": 23.34, "volume": 3750.779, "close_time": 1774799999999, "quote_volume": 88574.53397, "trades": 645, "taker_buy_base": 1936.312, "taker_buy_quote": 45917.32335 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 23.13, "high": 23.67, "low": 23.11, "close": 23.66, "volume": 768.443, "close_time": 1774814399999, "quote_volume": 17965.60729, "trades": 151, "taker_buy_base": 389.581, "taker_buy_quote": 9130.13739 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 23.67, "high": 23.85, "low": 22.7, "close": 23.06, "volume": 608.107, "close_time": 1774828799999, "quote_volume": 14162.70679, "trades": 124, "taker_buy_base": 142.221, "taker_buy_quote": 3327.89189 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 23.24, "high": 23.61, "low": 23.24, "close": 23.52, "volume": 370.941, "close_time": 1774843199999, "quote_volume": 8702.18416, "trades": 95, "taker_buy_base": 192.318, "taker_buy_quote": 4509.88661 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 23.58, "high": 23.66, "low": 23.41, "close": 23.62, "volume": 536.316, "close_time": 1774857599999, "quote_volume": 12641.37913, "trades": 100, "taker_buy_base": 172.317, "taker_buy_quote": 4062.72761 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 23.67, "high": 23.71, "low": 23.29, "close": 23.34, "volume": 595.784, "close_time": 1774871999999, "quote_volume": 13995.04126, "trades": 135, "taker_buy_base": 192.235, "taker_buy_quote": 4524.91402 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 23.37, "high": 23.6, "low": 23.24, "close": 23.36, "volume": 302.83, "close_time": 1774886399999, "quote_volume": 7089.18264, "trades": 84, "taker_buy_base": 175.272, "taker_buy_quote": 4112.47888 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 23.53, "high": 23.55, "low": 22.92, "close": 23.01, "volume": 635.234, "close_time": 1774900799999, "quote_volume": 14729.92434, "trades": 180, "taker_buy_base": 314.395, "taker_buy_quote": 7290.19189 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 23.07, "high": 23.22, "low": 22.97, "close": 23.13, "volume": 124.205, "close_time": 1774915199999, "quote_volume": 2870.74527, "trades": 40, "taker_buy_base": 48.335, "taker_buy_quote": 1117.37541 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 23.12, "high": 23.53, "low": 23.09, "close": 23.31, "volume": 61.343, "close_time": 1774929599999, "quote_volume": 1430.42528, "trades": 30, "taker_buy_base": 24.025, "taker_buy_quote": 562.00484 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 23.31, "high": 23.44, "low": 23.08, "close": 23.11, "volume": 336.618, "close_time": 1774943999999, "quote_volume": 7826.1691, "trades": 72, "taker_buy_base": 108.588, "taker_buy_quote": 2531.87995 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 23.1, "high": 23.13, "low": 22.7, "close": 22.97, "volume": 881.377, "close_time": 1774958399999, "quote_volume": 20171.72624, "trades": 185, "taker_buy_base": 406.99, "taker_buy_quote": 9309.30991 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 23.04, "high": 23.09, "low": 22.74, "close": 22.74, "volume": 566.193, "close_time": 1774972799999, "quote_volume": 12980.14557, "trades": 119, "taker_buy_base": 260.503, "taker_buy_quote": 5968.07723 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 22.75, "high": 23.23, "low": 22.75, "close": 23.14, "volume": 745.731, "close_time": 1774987199999, "quote_volume": 17219.49245, "trades": 210, "taker_buy_base": 457.305, "taker_buy_quote": 10543.99916 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 23.12, "high": 23.18, "low": 22.98, "close": 23.07, "volume": 215.439, "close_time": 1775001599999, "quote_volume": 4980.71082, "trades": 57, "taker_buy_base": 58.302, "taker_buy_quote": 1348.77051 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 23.09, "high": 23.09, "low": 22.69, "close": 22.94, "volume": 400.912, "close_time": 1775015999999, "quote_volume": 9170.32752, "trades": 90, "taker_buy_base": 194.946, "taker_buy_quote": 4462.70294 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 22.97, "high": 23.29, "low": 22.86, "close": 23.1, "volume": 635.483, "close_time": 1775030399999, "quote_volume": 14690.88566, "trades": 149, "taker_buy_base": 251.04, "taker_buy_quote": 5806.57133 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 23.22, "high": 23.29, "low": 22.8, "close": 22.9, "volume": 405.83, "close_time": 1775044799999, "quote_volume": 9336.38634, "trades": 92, "taker_buy_base": 132.389, "taker_buy_quote": 3038.54179 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 22.9, "high": 23.18, "low": 22.67, "close": 22.9, "volume": 822.62, "close_time": 1775059199999, "quote_volume": 18802.88997, "trades": 195, "taker_buy_base": 271.76, "taker_buy_quote": 6229.29664 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 22.89, "high": 23.2, "low": 22.83, "close": 22.94, "volume": 568.286, "close_time": 1775073599999, "quote_volume": 13076.79972, "trades": 147, "taker_buy_base": 354.618, "taker_buy_quote": 8173.59785 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 22.87, "high": 23.07, "low": 22.6, "close": 22.65, "volume": 951.586, "close_time": 1775087999999, "quote_volume": 21712.05421, "trades": 220, "taker_buy_base": 437.341, "taker_buy_quote": 9989.23019 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 22.67, "high": 22.85, "low": 21.68, "close": 21.79, "volume": 1404.798, "close_time": 1775102399999, "quote_volume": 31161.30246, "trades": 245, "taker_buy_base": 685.625, "taker_buy_quote": 15287.58428 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 21.9, "high": 23.18, "low": 21.87, "close": 22.49, "volume": 2086.183, "close_time": 1775116799999, "quote_volume": 46949.44257, "trades": 565, "taker_buy_base": 1081.605, "taker_buy_quote": 24291.4166 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 22.46, "high": 22.46, "low": 21.74, "close": 21.84, "volume": 1281.457, "close_time": 1775131199999, "quote_volume": 28374.56082, "trades": 195, "taker_buy_base": 424.821, "taker_buy_quote": 9405.28323 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 21.71, "high": 22.4, "low": 21.68, "close": 22.0, "volume": 996.985, "close_time": 1775145599999, "quote_volume": 21973.91082, "trades": 186, "taker_buy_base": 451.245, "taker_buy_quote": 9929.28157 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 21.98, "high": 22.1, "low": 21.81, "close": 21.95, "volume": 532.808, "close_time": 1775159999999, "quote_volume": 11694.76105, "trades": 69, "taker_buy_base": 183.141, "taker_buy_quote": 4017.18944 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 21.9, "high": 22.07, "low": 21.85, "close": 21.98, "volume": 287.107, "close_time": 1775174399999, "quote_volume": 6297.127, "trades": 63, "taker_buy_base": 95.813, "taker_buy_quote": 2102.13136 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 22.05, "high": 22.36, "low": 21.95, "close": 22.33, "volume": 292.646, "close_time": 1775188799999, "quote_volume": 6490.22597, "trades": 77, "taker_buy_base": 226.689, "taker_buy_quote": 5032.96958 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 22.27, "high": 22.34, "low": 22.1, "close": 22.19, "volume": 1398.586, "close_time": 1775203199999, "quote_volume": 31093.97569, "trades": 174, "taker_buy_base": 444.885, "taker_buy_quote": 9880.40245 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 22.19, "high": 22.24, "low": 21.94, "close": 21.99, "volume": 800.964, "close_time": 1775217599999, "quote_volume": 17695.3647, "trades": 164, "taker_buy_base": 162.113, "taker_buy_quote": 3569.98425 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 22.07, "high": 22.28, "low": 21.53, "close": 21.72, "volume": 1794.735, "close_time": 1775231999999, "quote_volume": 39285.40326, "trades": 374, "taker_buy_base": 956.5, "taker_buy_quote": 20970.70738 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 21.73, "high": 21.84, "low": 21.17, "close": 21.31, "volume": 767.241, "close_time": 1775246399999, "quote_volume": 16527.18858, "trades": 201, "taker_buy_base": 320.831, "taker_buy_quote": 6956.77385 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 21.36, "high": 21.54, "low": 21.26, "close": 21.32, "volume": 411.622, "close_time": 1775260799999, "quote_volume": 8786.29504, "trades": 80, "taker_buy_base": 234.848, "taker_buy_quote": 5013.9595 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 21.36, "high": 21.6, "low": 21.25, "close": 21.51, "volume": 773.931, "close_time": 1775275199999, "quote_volume": 16592.7494, "trades": 142, "taker_buy_base": 362.022, "taker_buy_quote": 7749.36343 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 21.49, "high": 21.73, "low": 21.49, "close": 21.65, "volume": 1113.96, "close_time": 1775289599999, "quote_volume": 24083.51278, "trades": 269, "taker_buy_base": 594.353, "taker_buy_quote": 12850.21118 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 21.69, "high": 21.85, "low": 21.53, "close": 21.76, "volume": 504.783, "close_time": 1775303999999, "quote_volume": 10954.32531, "trades": 127, "taker_buy_base": 172.788, "taker_buy_quote": 3756.55186 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 21.79, "high": 21.94, "low": 21.74, "close": 21.89, "volume": 343.591, "close_time": 1775318399999, "quote_volume": 7506.29233, "trades": 110, "taker_buy_base": 222.28, "taker_buy_quote": 4861.2551 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 21.84, "high": 22.41, "low": 21.74, "close": 22.32, "volume": 1252.473, "close_time": 1775332799999, "quote_volume": 27555.44733, "trades": 279, "taker_buy_base": 346.607, "taker_buy_quote": 7628.69173 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 22.33, "high": 22.55, "low": 22.19, "close": 22.29, "volume": 600.341, "close_time": 1775347199999, "quote_volume": 13428.67283, "trades": 132, "taker_buy_base": 185.816, "taker_buy_quote": 4163.05463 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 22.29, "high": 23.21, "low": 22.24, "close": 23.09, "volume": 4583.596, "close_time": 1775361599999, "quote_volume": 104136.51334, "trades": 574, "taker_buy_base": 2314.266, "taker_buy_quote": 52619.35922 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 23.06, "high": 23.48, "low": 22.62, "close": 23.26, "volume": 3240.301, "close_time": 1775375999999, "quote_volume": 74752.6676, "trades": 694, "taker_buy_base": 1473.033, "taker_buy_quote": 34046.48883 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 23.25, "high": 24.58, "low": 22.99, "close": 24.24, "volume": 13501.398, "close_time": 1775390399999, "quote_volume": 322691.8089, "trades": 1490, "taker_buy_base": 5653.021, "taker_buy_quote": 135044.87065 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 24.23, "high": 24.68, "low": 23.37, "close": 24.35, "volume": 15989.386, "close_time": 1775404799999, "quote_volume": 383214.41384, "trades": 1688, "taker_buy_base": 8189.881, "taker_buy_quote": 196244.54183 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 24.33, "high": 25.29, "low": 24.25, "close": 24.66, "volume": 13511.467, "close_time": 1775419199999, "quote_volume": 335475.01952, "trades": 1482, "taker_buy_base": 6781.565, "taker_buy_quote": 168447.50228 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 24.65, "high": 25.01, "low": 24.39, "close": 25.0, "volume": 5705.267, "close_time": 1775433599999, "quote_volume": 141045.0669, "trades": 607, "taker_buy_base": 3042.413, "taker_buy_quote": 75208.85252 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 24.99, "high": 27.3, "low": 24.92, "close": 25.84, "volume": 20421.439, "close_time": 1775447999999, "quote_volume": 536953.28557, "trades": 2564, "taker_buy_base": 10435.319, "taker_buy_quote": 274152.83087 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 25.86, "high": 26.44, "low": 25.51, "close": 25.72, "volume": 5187.168, "close_time": 1775462399999, "quote_volume": 134565.40252, "trades": 654, "taker_buy_base": 2411.215, "taker_buy_quote": 62605.19878 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 25.84, "high": 25.9, "low": 24.8, "close": 25.24, "volume": 5984.723, "close_time": 1775476799999, "quote_volume": 151200.34419, "trades": 742, "taker_buy_base": 2568.942, "taker_buy_quote": 64856.98586 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 25.22, "high": 26.01, "low": 25.08, "close": 25.29, "volume": 5979.022, "close_time": 1775491199999, "quote_volume": 152916.19498, "trades": 623, "taker_buy_base": 3193.863, "taker_buy_quote": 81759.82741 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 25.26, "high": 25.37, "low": 24.81, "close": 24.91, "volume": 2466.141, "close_time": 1775505599999, "quote_volume": 61889.76519, "trades": 289, "taker_buy_base": 1233.167, "taker_buy_quote": 30940.51838 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 24.93, "high": 24.98, "low": 24.15, "close": 24.38, "volume": 1313.825, "close_time": 1775519999999, "quote_volume": 32138.87353, "trades": 200, "taker_buy_base": 558.777, "taker_buy_quote": 13734.09533 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 24.41, "high": 24.58, "low": 23.8, "close": 23.95, "volume": 4826.999, "close_time": 1775534399999, "quote_volume": 115718.26452, "trades": 521, "taker_buy_base": 1682.16, "taker_buy_quote": 40375.78897 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 23.91, "high": 24.82, "low": 23.75, "close": 24.56, "volume": 2584.628, "close_time": 1775548799999, "quote_volume": 62365.76262, "trades": 350, "taker_buy_base": 1749.471, "taker_buy_quote": 42235.73874 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 24.59, "high": 24.94, "low": 23.9, "close": 24.01, "volume": 1401.73, "close_time": 1775563199999, "quote_volume": 34306.67834, "trades": 263, "taker_buy_base": 654.087, "taker_buy_quote": 16065.54437 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 24.01, "high": 24.1, "low": 23.62, "close": 23.94, "volume": 2361.606, "close_time": 1775577599999, "quote_volume": 56395.96851, "trades": 306, "taker_buy_base": 1022.562, "taker_buy_quote": 24466.39461 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 23.95, "high": 24.45, "low": 23.95, "close": 24.37, "volume": 1217.986, "close_time": 1775591999999, "quote_volume": 29434.60679, "trades": 184, "taker_buy_base": 528.179, "taker_buy_quote": 12779.08786 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 24.38, "high": 25.38, "low": 24.38, "close": 25.28, "volume": 2436.367, "close_time": 1775606399999, "quote_volume": 60773.39239, "trades": 299, "taker_buy_base": 1356.576, "taker_buy_quote": 33941.6725 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 25.39, "high": 25.39, "low": 24.78, "close": 25.05, "volume": 1895.32, "close_time": 1775620799999, "quote_volume": 47555.94829, "trades": 336, "taker_buy_base": 878.034, "taker_buy_quote": 22051.32818 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 25.08, "high": 26.9, "low": 25.03, "close": 26.85, "volume": 7099.456, "close_time": 1775635199999, "quote_volume": 185803.8595, "trades": 1313, "taker_buy_base": 3914.724, "taker_buy_quote": 102645.02212 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 26.83, "high": 28.62, "low": 26.21, "close": 28.07, "volume": 10223.859, "close_time": 1775649599999, "quote_volume": 281780.13496, "trades": 1702, "taker_buy_base": 4935.817, "taker_buy_quote": 136014.84838 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 28.15, "high": 29.51, "low": 26.39, "close": 26.78, "volume": 15495.651, "close_time": 1775663999999, "quote_volume": 431610.06777, "trades": 2485, "taker_buy_base": 6736.774, "taker_buy_quote": 187815.86531 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 26.79, "high": 26.81, "low": 26.3, "close": 26.38, "volume": 2400.017, "close_time": 1775678399999, "quote_volume": 63674.59916, "trades": 298, "taker_buy_base": 1114.238, "taker_buy_quote": 29586.21572 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 26.42, "high": 27.46, "low": 26.42, "close": 26.94, "volume": 4752.616, "close_time": 1775692799999, "quote_volume": 128380.62489, "trades": 630, "taker_buy_base": 1939.671, "taker_buy_quote": 52324.55134 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 26.87, "high": 26.87, "low": 25.59, "close": 25.75, "volume": 4978.121, "close_time": 1775707199999, "quote_volume": 129592.91793, "trades": 467, "taker_buy_base": 1808.025, "taker_buy_quote": 47174.92108 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 25.73, "high": 25.91, "low": 25.45, "close": 25.71, "volume": 1497.317, "close_time": 1775721599999, "quote_volume": 38556.45402, "trades": 251, "taker_buy_base": 733.602, "taker_buy_quote": 18901.45568 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 25.71, "high": 26.57, "low": 24.96, "close": 25.06, "volume": 3726.088, "close_time": 1775735999999, "quote_volume": 95697.74861, "trades": 573, "taker_buy_base": 1849.789, "taker_buy_quote": 47663.8839 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 25.02, "high": 25.8, "low": 25.01, "close": 25.8, "volume": 1177.569, "close_time": 1775750399999, "quote_volume": 29805.3884, "trades": 185, "taker_buy_base": 642.813, "taker_buy_quote": 16282.00434 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 25.81, "high": 26.0, "low": 25.6, "close": 25.83, "volume": 1941.477, "close_time": 1775764799999, "quote_volume": 50050.65449, "trades": 209, "taker_buy_base": 795.481, "taker_buy_quote": 20506.38327 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 25.79, "high": 25.98, "low": 25.45, "close": 25.48, "volume": 858.48, "close_time": 1775779199999, "quote_volume": 22076.87685, "trades": 126, "taker_buy_base": 400.935, "taker_buy_quote": 10309.87369 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 25.51, "high": 26.5, "low": 25.34, "close": 26.42, "volume": 2137.041, "close_time": 1775793599999, "quote_volume": 55456.9174, "trades": 282, "taker_buy_base": 1054.0, "taker_buy_quote": 27363.81193 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 26.48, "high": 26.7, "low": 25.74, "close": 25.77, "volume": 2754.179, "close_time": 1775807999999, "quote_volume": 72532.42807, "trades": 265, "taker_buy_base": 1432.917, "taker_buy_quote": 37784.71374 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 25.76, "high": 25.96, "low": 25.63, "close": 25.82, "volume": 1124.706, "close_time": 1775822399999, "quote_volume": 29000.31306, "trades": 135, "taker_buy_base": 435.904, "taker_buy_quote": 11233.22769 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 25.83, "high": 26.13, "low": 25.61, "close": 25.71, "volume": 1229.412, "close_time": 1775836799999, "quote_volume": 31784.64805, "trades": 199, "taker_buy_base": 626.84, "taker_buy_quote": 16208.14578 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 25.72, "high": 27.61, "low": 25.69, "close": 27.45, "volume": 8310.431, "close_time": 1775851199999, "quote_volume": 224210.59927, "trades": 945, "taker_buy_base": 4182.161, "taker_buy_quote": 112866.009 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 27.31, "high": 28.25, "low": 27.21, "close": 27.45, "volume": 4182.641, "close_time": 1775865599999, "quote_volume": 115899.15588, "trades": 444, "taker_buy_base": 2030.103, "taker_buy_quote": 56258.38925 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 27.44, "high": 29.11, "low": 27.04, "close": 29.05, "volume": 4848.051, "close_time": 1775879999999, "quote_volume": 135631.42545, "trades": 597, "taker_buy_base": 2213.693, "taker_buy_quote": 62000.24763 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 28.98, "high": 30.36, "low": 27.93, "close": 28.43, "volume": 10945.417, "close_time": 1775894399999, "quote_volume": 319092.44662, "trades": 2287, "taker_buy_base": 4939.855, "taker_buy_quote": 144246.01915 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 28.52, "high": 29.59, "low": 27.98, "close": 29.11, "volume": 5772.561, "close_time": 1775908799999, "quote_volume": 166440.27753, "trades": 740, "taker_buy_base": 2762.93, "taker_buy_quote": 79755.59252 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 29.11, "high": 29.37, "low": 27.65, "close": 27.92, "volume": 5669.753, "close_time": 1775923199999, "quote_volume": 162563.55054, "trades": 815, "taker_buy_base": 2310.13, "taker_buy_quote": 66246.43987 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 27.89, "high": 31.42, "low": 27.86, "close": 30.88, "volume": 17111.061, "close_time": 1775937599999, "quote_volume": 514296.50184, "trades": 2396, "taker_buy_base": 8305.297, "taker_buy_quote": 249797.61482 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 30.89, "high": 33.4, "low": 30.59, "close": 33.12, "volume": 19042.205, "close_time": 1775951999999, "quote_volume": 606516.78588, "trades": 2456, "taker_buy_base": 9241.465, "taker_buy_quote": 294627.31721 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 33.05, "high": 33.24, "low": 29.37, "close": 29.48, "volume": 12396.066, "close_time": 1775966399999, "quote_volume": 380910.94451, "trades": 2378, "taker_buy_base": 5147.569, "taker_buy_quote": 157654.56791 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 29.45, "high": 29.56, "low": 28.42, "close": 28.65, "volume": 3393.574, "close_time": 1775980799999, "quote_volume": 98241.33224, "trades": 1120, "taker_buy_base": 1589.304, "taker_buy_quote": 46125.97267 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 28.74, "high": 29.64, "low": 28.57, "close": 29.55, "volume": 3694.715, "close_time": 1775995199999, "quote_volume": 107431.41324, "trades": 877, "taker_buy_base": 1790.634, "taker_buy_quote": 52158.49867 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 29.48, "high": 29.99, "low": 28.73, "close": 29.44, "volume": 1958.221, "close_time": 1776009599999, "quote_volume": 57283.81716, "trades": 676, "taker_buy_base": 1101.723, "taker_buy_quote": 32261.48957 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 29.52, "high": 29.83, "low": 28.39, "close": 29.51, "volume": 2631.567, "close_time": 1776023999999, "quote_volume": 76393.7015, "trades": 684, "taker_buy_base": 768.738, "taker_buy_quote": 22372.04745 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 29.55, "high": 30.22, "low": 29.15, "close": 29.7, "volume": 2327.624, "close_time": 1776038399999, "quote_volume": 68584.43366, "trades": 444, "taker_buy_base": 964.414, "taker_buy_quote": 28458.72787 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 29.61, "high": 37.04, "low": 29.61, "close": 34.05, "volume": 29564.853, "close_time": 1776052799999, "quote_volume": 1010947.00534, "trades": 6000, "taker_buy_base": 12861.105, "taker_buy_quote": 438718.13935 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 34.1, "high": 42.07, "low": 33.38, "close": 40.65, "volume": 52465.793, "close_time": 1776067199999, "quote_volume": 2024798.19263, "trades": 8158, "taker_buy_base": 25525.996, "taker_buy_quote": 987251.29706 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 40.59, "high": 41.02, "low": 37.5, "close": 39.15, "volume": 33143.324, "close_time": 1776081599999, "quote_volume": 1294795.47358, "trades": 6052, "taker_buy_base": 16048.003, "taker_buy_quote": 628034.71244 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 39.19, "high": 44.01, "low": 38.13, "close": 39.32, "volume": 47960.252, "close_time": 1776095999999, "quote_volume": 1962720.93024, "trades": 8470, "taker_buy_base": 23055.535, "taker_buy_quote": 945689.74738 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 39.43, "high": 39.78, "low": 36.61, "close": 39.41, "volume": 15042.824, "close_time": 1776110399999, "quote_volume": 574976.42521, "trades": 4190, "taker_buy_base": 6234.582, "taker_buy_quote": 238654.68899 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 39.45, "high": 41.44, "low": 36.81, "close": 37.71, "volume": 22182.683, "close_time": 1776124799999, "quote_volume": 863566.3164, "trades": 6129, "taker_buy_base": 10131.308, "taker_buy_quote": 395432.34574 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 37.71, "high": 40.98, "low": 37.4, "close": 38.39, "volume": 13216.663, "close_time": 1776139199999, "quote_volume": 515005.22828, "trades": 3291, "taker_buy_base": 5946.742, "taker_buy_quote": 232124.28511 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 38.5, "high": 40.39, "low": 37.26, "close": 39.7, "volume": 13736.518, "close_time": 1776153599999, "quote_volume": 530883.17441, "trades": 3083, "taker_buy_base": 6399.94, "taker_buy_quote": 247490.27878 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 39.82, "high": 49.3, "low": 39.3, "close": 47.13, "volume": 67885.109, "close_time": 1776167999999, "quote_volume": 3026882.3241, "trades": 14908, "taker_buy_base": 31993.901, "taker_buy_quote": 1431576.96097 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 47.14, "high": 57.0, "low": 44.87, "close": 47.11, "volume": 55376.016, "close_time": 1776182399999, "quote_volume": 2798525.66989, "trades": 25717, "taker_buy_base": 25588.605, "taker_buy_quote": 1297646.11712 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 47.12, "high": 48.29, "low": 43.4, "close": 45.97, "volume": 18688.737, "close_time": 1776196799999, "quote_volume": 861379.56719, "trades": 9062, "taker_buy_base": 8153.186, "taker_buy_quote": 376500.96557 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 46.11, "high": 50.82, "low": 44.92, "close": 49.7, "volume": 16476.942, "close_time": 1776211199999, "quote_volume": 785789.06844, "trades": 5741, "taker_buy_base": 8452.335, "taker_buy_quote": 403677.6939 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 49.77, "high": 53.93, "low": 45.23, "close": 46.09, "volume": 30133.414, "close_time": 1776225599999, "quote_volume": 1474147.21828, "trades": 14072, "taker_buy_base": 13028.626, "taker_buy_quote": 640807.92768 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 46.06, "high": 46.31, "low": 40.65, "close": 41.02, "volume": 15883.078, "close_time": 1776239999999, "quote_volume": 681487.37547, "trades": 8248, "taker_buy_base": 6749.253, "taker_buy_quote": 290242.60247 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 41.03, "high": 44.61, "low": 40.47, "close": 43.9, "volume": 11156.965, "close_time": 1776254399999, "quote_volume": 472258.25912, "trades": 4761, "taker_buy_base": 5416.997, "taker_buy_quote": 229185.11037 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 43.96, "high": 44.8, "low": 35.88, "close": 36.97, "volume": 26286.493, "close_time": 1776268799999, "quote_volume": 1074891.43972, "trades": 11794, "taker_buy_base": 10363.223, "taker_buy_quote": 424493.93098 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 37.04, "high": 39.2, "low": 36.7, "close": 38.49, "volume": 8869.998, "close_time": 1776283199999, "quote_volume": 336948.7323, "trades": 3486, "taker_buy_base": 4075.095, "taker_buy_quote": 155393.8872 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 38.46, "high": 39.47, "low": 37.43, "close": 38.14, "volume": 5351.273, "close_time": 1776297599999, "quote_volume": 206892.61279, "trades": 2201, "taker_buy_base": 2932.278, "taker_buy_quote": 113773.01903 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 38.24, "high": 38.49, "low": 35.9, "close": 37.6, "volume": 4974.457, "close_time": 1776311999999, "quote_volume": 185904.50109, "trades": 1549, "taker_buy_base": 2668.341, "taker_buy_quote": 99895.08101 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 37.64, "high": 42.49, "low": 37.44, "close": 40.15, "volume": 7408.036, "close_time": 1776326399999, "quote_volume": 297774.80709, "trades": 2555, "taker_buy_base": 3690.265, "taker_buy_quote": 148259.58357 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 40.08, "high": 40.51, "low": 38.66, "close": 39.33, "volume": 3961.495, "close_time": 1776340799999, "quote_volume": 156088.16269, "trades": 1558, "taker_buy_base": 1707.671, "taker_buy_quote": 67395.64369 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 39.29, "high": 40.84, "low": 37.15, "close": 37.58, "volume": 8725.395, "close_time": 1776355199999, "quote_volume": 335746.87192, "trades": 2541, "taker_buy_base": 3575.315, "taker_buy_quote": 138111.18025 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 37.58, "high": 38.5, "low": 36.1, "close": 38.36, "volume": 7209.297, "close_time": 1776369599999, "quote_volume": 269323.09639, "trades": 1564, "taker_buy_base": 3563.498, "taker_buy_quote": 133564.07356 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 38.37, "high": 39.03, "low": 37.72, "close": 38.76, "volume": 5604.258, "close_time": 1776383999999, "quote_volume": 214531.3875, "trades": 835, "taker_buy_base": 2456.249, "taker_buy_quote": 93981.83594 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 38.92, "high": 41.68, "low": 37.54, "close": 40.23, "volume": 6152.607, "close_time": 1776398399999, "quote_volume": 244464.37856, "trades": 1438, "taker_buy_base": 3446.67, "taker_buy_quote": 136958.60914 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 40.3, "high": 43.5, "low": 39.15, "close": 40.04, "volume": 15622.115, "close_time": 1776412799999, "quote_volume": 642675.31489, "trades": 4027, "taker_buy_base": 7041.339, "taker_buy_quote": 291366.49795 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 40.07, "high": 42.36, "low": 39.8, "close": 41.1, "volume": 8348.842, "close_time": 1776427199999, "quote_volume": 341995.95659, "trades": 2224, "taker_buy_base": 4361.814, "taker_buy_quote": 179429.17815 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 41.11, "high": 42.05, "low": 39.38, "close": 41.29, "volume": 8427.109, "close_time": 1776441599999, "quote_volume": 340217.84748, "trades": 2746, "taker_buy_base": 3638.614, "taker_buy_quote": 147187.23921 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 41.32, "high": 41.6, "low": 38.67, "close": 40.08, "volume": 4942.483, "close_time": 1776455999999, "quote_volume": 198360.33095, "trades": 1719, "taker_buy_base": 2216.123, "taker_buy_quote": 89526.63312 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 40.2, "high": 41.35, "low": 39.59, "close": 40.56, "volume": 5540.78, "close_time": 1776470399999, "quote_volume": 224103.21318, "trades": 989, "taker_buy_base": 2524.615, "taker_buy_quote": 102306.83409 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 40.49, "high": 45.78, "low": 40.34, "close": 43.86, "volume": 16514.88, "close_time": 1776484799999, "quote_volume": 718774.3519, "trades": 3912, "taker_buy_base": 8815.878, "taker_buy_quote": 382700.49217 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 43.9, "high": 49.0, "low": 43.84, "close": 43.97, "volume": 22256.735, "close_time": 1776499199999, "quote_volume": 1032951.83868, "trades": 5620, "taker_buy_base": 10230.428, "taker_buy_quote": 476131.10988 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 44.21, "high": 44.91, "low": 40.85, "close": 41.26, "volume": 9341.397, "close_time": 1776513599999, "quote_volume": 401185.60741, "trades": 2211, "taker_buy_base": 4573.179, "taker_buy_quote": 196685.31695 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 41.16, "high": 41.29, "low": 36.95, "close": 37.12, "volume": 10126.054, "close_time": 1776527999999, "quote_volume": 396777.2672, "trades": 3628, "taker_buy_base": 3336.502, "taker_buy_quote": 129464.87791 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 36.95, "high": 37.59, "low": 33.39, "close": 33.54, "volume": 3073.495, "close_time": 1776542399999, "quote_volume": 108642.87174, "trades": 726, "taker_buy_base": 1117.422, "taker_buy_quote": 39711.61006 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 33.51, "high": 34.74, "low": 33.35, "close": 34.16, "volume": 4087.985, "close_time": 1776556799999, "quote_volume": 138845.10158, "trades": 800, "taker_buy_base": 2162.669, "taker_buy_quote": 73670.52981 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 34.19, "high": 35.44, "low": 32.21, "close": 33.01, "volume": 8616.755, "close_time": 1776571199999, "quote_volume": 288581.85156, "trades": 1595, "taker_buy_base": 2928.643, "taker_buy_quote": 98202.93476 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 33.04, "high": 33.07, "low": 31.2, "close": 32.11, "volume": 10025.728, "close_time": 1776585599999, "quote_volume": 319473.54642, "trades": 1726, "taker_buy_base": 6334.023, "taker_buy_quote": 201535.80225 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 32.18, "high": 32.73, "low": 31.26, "close": 32.38, "volume": 2524.567, "close_time": 1776599999999, "quote_volume": 80668.76315, "trades": 656, "taker_buy_base": 1235.467, "taker_buy_quote": 39520.77691 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 32.38, "high": 33.2, "low": 31.52, "close": 32.4, "volume": 4533.128, "close_time": 1776614399999, "quote_volume": 147305.35442, "trades": 901, "taker_buy_base": 2545.811, "taker_buy_quote": 82783.24733 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 32.49, "high": 33.86, "low": 32.24, "close": 33.38, "volume": 4270.473, "close_time": 1776628799999, "quote_volume": 141447.23335, "trades": 893, "taker_buy_base": 2345.822, "taker_buy_quote": 77688.71263 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 33.46, "high": 33.51, "low": 31.52, "close": 31.7, "volume": 3385.541, "close_time": 1776643199999, "quote_volume": 109625.24098, "trades": 749, "taker_buy_base": 1188.018, "taker_buy_quote": 38452.87772 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 31.74, "high": 32.68, "low": 31.45, "close": 31.9, "volume": 1745.857, "close_time": 1776657599999, "quote_volume": 55858.84983, "trades": 424, "taker_buy_base": 516.436, "taker_buy_quote": 16515.22922 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 31.92, "high": 33.71, "low": 31.11, "close": 32.85, "volume": 3963.713, "close_time": 1776671999999, "quote_volume": 128069.57201, "trades": 632, "taker_buy_base": 2203.09, "taker_buy_quote": 71555.4219 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 32.88, "high": 33.35, "low": 32.0, "close": 32.76, "volume": 3523.082, "close_time": 1776686399999, "quote_volume": 115167.46823, "trades": 616, "taker_buy_base": 1780.301, "taker_buy_quote": 58181.59723 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 32.78, "high": 34.21, "low": 32.46, "close": 34.21, "volume": 6560.164, "close_time": 1776700799999, "quote_volume": 218826.50471, "trades": 1416, "taker_buy_base": 3572.575, "taker_buy_quote": 119679.57724 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 34.25, "high": 34.25, "low": 32.65, "close": 32.85, "volume": 4821.573, "close_time": 1776715199999, "quote_volume": 160383.42485, "trades": 692, "taker_buy_base": 2107.304, "taker_buy_quote": 70276.53331 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 32.95, "high": 34.6, "low": 32.8, "close": 33.93, "volume": 1906.826, "close_time": 1776729599999, "quote_volume": 64058.58183, "trades": 488, "taker_buy_base": 1077.139, "taker_buy_quote": 36376.04972 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 33.97, "high": 35.2, "low": 33.93, "close": 35.07, "volume": 2412.903, "close_time": 1776743999999, "quote_volume": 83264.25322, "trades": 379, "taker_buy_base": 1120.672, "taker_buy_quote": 38749.76698 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 35.01, "high": 36.6, "low": 34.32, "close": 35.93, "volume": 6356.345, "close_time": 1776758399999, "quote_volume": 226473.73136, "trades": 1171, "taker_buy_base": 3176.06, "taker_buy_quote": 113351.41262 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 35.86, "high": 36.47, "low": 34.31, "close": 36.2, "volume": 6011.464, "close_time": 1776772799999, "quote_volume": 212950.54522, "trades": 1440, "taker_buy_base": 2913.67, "taker_buy_quote": 103728.20857 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 36.23, "high": 38.33, "low": 35.19, "close": 36.09, "volume": 16136.996, "close_time": 1776787199999, "quote_volume": 597470.16049, "trades": 4315, "taker_buy_base": 7500.431, "taker_buy_quote": 278257.24585 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 36.09, "high": 36.89, "low": 35.43, "close": 35.86, "volume": 8460.236, "close_time": 1776801599999, "quote_volume": 305602.42829, "trades": 1423, "taker_buy_base": 3617.629, "taker_buy_quote": 130875.74721 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 35.75, "high": 37.35, "low": 35.4, "close": 37.16, "volume": 4756.001, "close_time": 1776815999999, "quote_volume": 173558.20167, "trades": 982, "taker_buy_base": 2530.234, "taker_buy_quote": 92411.20377 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 37.11, "high": 38.1, "low": 36.06, "close": 37.98, "volume": 5430.256, "close_time": 1776830399999, "quote_volume": 203222.36897, "trades": 1336, "taker_buy_base": 2837.516, "taker_buy_quote": 106305.23765 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 38.0, "high": 38.38, "low": 36.59, "close": 36.95, "volume": 4290.022, "close_time": 1776844799999, "quote_volume": 160629.14206, "trades": 815, "taker_buy_base": 1791.753, "taker_buy_quote": 66878.08758 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 36.96, "high": 37.1, "low": 35.24, "close": 35.44, "volume": 2953.391, "close_time": 1776859199999, "quote_volume": 106749.17208, "trades": 845, "taker_buy_base": 1058.449, "taker_buy_quote": 38289.5901 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 35.51, "high": 35.63, "low": 34.47, "close": 35.5, "volume": 5950.777, "close_time": 1776873599999, "quote_volume": 208919.65518, "trades": 1181, "taker_buy_base": 2227.43, "taker_buy_quote": 78369.53924 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 35.45, "high": 37.64, "low": 35.45, "close": 36.66, "volume": 7001.338, "close_time": 1776887999999, "quote_volume": 255930.94361, "trades": 1328, "taker_buy_base": 4075.071, "taker_buy_quote": 148985.6959 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 36.75, "high": 37.2, "low": 35.74, "close": 35.8, "volume": 5887.308, "close_time": 1776902399999, "quote_volume": 215580.55721, "trades": 933, "taker_buy_base": 2661.638, "taker_buy_quote": 97450.23346 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 35.9, "high": 36.22, "low": 35.34, "close": 35.73, "volume": 1072.975, "close_time": 1776916799999, "quote_volume": 38446.74169, "trades": 279, "taker_buy_base": 350.883, "taker_buy_quote": 12566.35051 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 35.22, "high": 35.57, "low": 35.22, "close": 35.38, "volume": 91.463, "close_time": 1776931199999, "quote_volume": 3232.78867, "trades": 27, "taker_buy_base": 68.017, "taker_buy_quote": 2403.93345 } ] }, "1d": { "count": 181, "start_date": "2025-10-25T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 69.11, "high": 277.0, "low": 69.11, "close": 233.84, "volume": 42121.555, "close_time": 1761436799999, "quote_volume": 9766377.61978, "trades": 61403, "taker_buy_base": 20110.44, "taker_buy_quote": 4716866.05165 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 233.74, "high": 253.54, "low": 181.77, "close": 186.28, "volume": 21689.536, "close_time": 1761523199999, "quote_volume": 4617467.36405, "trades": 46363, "taker_buy_base": 10452.384, "taker_buy_quote": 2228337.96573 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 186.62, "high": 206.73, "low": 166.1, "close": 170.0, "volume": 25712.385, "close_time": 1761609599999, "quote_volume": 4710376.70538, "trades": 51645, "taker_buy_base": 11877.378, "taker_buy_quote": 2172238.64389 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 170.07, "high": 181.46, "low": 158.8, "close": 168.16, "volume": 19042.404, "close_time": 1761695999999, "quote_volume": 3224282.38883, "trades": 41317, "taker_buy_base": 9349.913, "taker_buy_quote": 1584910.12571 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 168.12, "high": 173.6, "low": 126.21, "close": 130.18, "volume": 30829.728, "close_time": 1761782399999, "quote_volume": 4418733.11514, "trades": 54711, "taker_buy_base": 15267.649, "taker_buy_quote": 2184452.35277 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 130.2, "high": 135.84, "low": 99.61, "close": 104.61, "volume": 96494.534, "close_time": 1761868799999, "quote_volume": 10577009.12333, "trades": 102014, "taker_buy_base": 40306.702, "taker_buy_quote": 4414932.05905 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 104.66, "high": 106.89, "low": 86.99, "close": 95.04, "volume": 60918.152, "close_time": 1761955199999, "quote_volume": 5859037.0751, "trades": 91774, "taker_buy_base": 29186.339, "taker_buy_quote": 2804819.85698 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 95.0, "high": 107.82, "low": 87.09, "close": 93.48, "volume": 39010.931, "close_time": 1762041599999, "quote_volume": 3745250.64777, "trades": 68514, "taker_buy_base": 19393.557, "taker_buy_quote": 1867732.13765 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 93.4, "high": 93.5, "low": 76.53, "close": 84.5, "volume": 32613.785, "close_time": 1762127999999, "quote_volume": 2766777.84833, "trades": 45042, "taker_buy_base": 16016.644, "taker_buy_quote": 1360541.81438 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 84.44, "high": 139.0, "low": 56.32, "close": 59.8, "volume": 172126.237, "close_time": 1762214399999, "quote_volume": 12549032.36715, "trades": 104100, "taker_buy_base": 74723.482, "taker_buy_quote": 5488380.77109 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 59.8, "high": 125.25, "low": 47.48, "close": 106.43, "volume": 313883.535, "close_time": 1762300799999, "quote_volume": 25605518.42284, "trades": 175557, "taker_buy_base": 162394.668, "taker_buy_quote": 13344345.6251 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 106.21, "high": 272.58, "low": 90.83, "close": 259.91, "volume": 187303.792, "close_time": 1762387199999, "quote_volume": 34063679.74462, "trades": 132497, "taker_buy_base": 102040.901, "taker_buy_quote": 18596372.80851 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 260.31, "high": 270.9, "low": 179.36, "close": 210.6, "volume": 107925.873, "close_time": 1762473599999, "quote_volume": 24177916.19929, "trades": 274651, "taker_buy_base": 59005.233, "taker_buy_quote": 13240527.78791 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 210.0, "high": 222.6, "low": 143.17, "close": 158.39, "volume": 63655.724, "close_time": 1762559999999, "quote_volume": 10959594.31929, "trades": 235000, "taker_buy_base": 35732.996, "taker_buy_quote": 6222852.81581 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 158.16, "high": 164.68, "low": 116.41, "close": 127.33, "volume": 66535.125, "close_time": 1762646399999, "quote_volume": 8859083.68691, "trades": 226184, "taker_buy_base": 36064.755, "taker_buy_quote": 4822945.71711 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 127.47, "high": 217.33, "low": 123.1, "close": 165.68, "volume": 187930.966, "close_time": 1762732799999, "quote_volume": 32984288.58321, "trades": 275186, "taker_buy_base": 102036.365, "taker_buy_quote": 17943016.07635 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 165.84, "high": 183.63, "low": 143.13, "close": 157.12, "volume": 59007.216, "close_time": 1762819199999, "quote_volume": 9573192.44829, "trades": 68091, "taker_buy_base": 28905.421, "taker_buy_quote": 4690276.00656 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 156.88, "high": 176.26, "low": 144.27, "close": 153.65, "volume": 40441.26, "close_time": 1762905599999, "quote_volume": 6431162.59976, "trades": 57897, "taker_buy_base": 19616.675, "taker_buy_quote": 3123937.12673 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 153.76, "high": 177.84, "low": 150.37, "close": 167.61, "volume": 55145.663, "close_time": 1762991999999, "quote_volume": 9297189.83404, "trades": 120564, "taker_buy_base": 30065.862, "taker_buy_quote": 5076024.71859 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 167.58, "high": 173.96, "low": 145.59, "close": 153.27, "volume": 35985.649, "close_time": 1763078399999, "quote_volume": 5727741.08935, "trades": 103238, "taker_buy_base": 17113.056, "taker_buy_quote": 2722008.1639 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 153.28, "high": 155.69, "low": 135.68, "close": 141.78, "volume": 33199.901, "close_time": 1763164799999, "quote_volume": 4784742.4789, "trades": 85467, "taker_buy_base": 17707.93, "taker_buy_quote": 2553415.00382 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 141.74, "high": 155.42, "low": 140.84, "close": 143.89, "volume": 26400.38, "close_time": 1763251199999, "quote_volume": 3877189.52256, "trades": 62768, "taker_buy_base": 14143.227, "taker_buy_quote": 2082956.68691 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 143.85, "high": 145.15, "low": 126.63, "close": 131.21, "volume": 26505.647, "close_time": 1763337599999, "quote_volume": 3618185.86658, "trades": 58547, "taker_buy_base": 13512.545, "taker_buy_quote": 1843513.36418 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 130.8, "high": 143.5, "low": 128.16, "close": 130.93, "volume": 24715.566, "close_time": 1763423999999, "quote_volume": 3313276.40592, "trades": 42911, "taker_buy_base": 13635.453, "taker_buy_quote": 1828892.85355 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 130.93, "high": 143.4, "low": 128.2, "close": 140.07, "volume": 19666.309, "close_time": 1763510399999, "quote_volume": 2682345.32086, "trades": 46293, "taker_buy_base": 10566.781, "taker_buy_quote": 1444883.31503 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 140.07, "high": 142.0, "low": 119.97, "close": 130.1, "volume": 26812.056, "close_time": 1763596799999, "quote_volume": 3527823.52502, "trades": 52132, "taker_buy_base": 13300.72, "taker_buy_quote": 1755549.97391 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 130.6, "high": 132.84, "low": 109.28, "close": 112.97, "volume": 32786.863, "close_time": 1763683199999, "quote_volume": 3918378.34822, "trades": 55209, "taker_buy_base": 17232.256, "taker_buy_quote": 2067081.47361 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 113.0, "high": 118.32, "low": 101.62, "close": 106.46, "volume": 37613.034, "close_time": 1763769599999, "quote_volume": 4057835.81192, "trades": 60425, "taker_buy_base": 20327.028, "taker_buy_quote": 2192725.52163 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 106.48, "high": 107.06, "low": 94.8, "close": 102.72, "volume": 28591.68, "close_time": 1763855999999, "quote_volume": 2889936.08016, "trades": 45716, "taker_buy_base": 16951.287, "taker_buy_quote": 1713349.74991 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 102.68, "high": 119.94, "low": 102.46, "close": 106.2, "volume": 45987.354, "close_time": 1763942399999, "quote_volume": 5041229.20874, "trades": 60008, "taker_buy_base": 25803.372, "taker_buy_quote": 2825188.24592 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 106.14, "high": 116.85, "low": 101.1, "close": 110.91, "volume": 25969.634, "close_time": 1764028799999, "quote_volume": 2822124.9484, "trades": 38255, "taker_buy_base": 14505.246, "taker_buy_quote": 1576581.13139 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 110.91, "high": 123.7, "low": 104.83, "close": 111.55, "volume": 38782.394, "close_time": 1764115199999, "quote_volume": 4391312.99369, "trades": 62775, "taker_buy_base": 19227.777, "taker_buy_quote": 2182113.48829 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 111.55, "high": 125.0, "low": 106.44, "close": 121.48, "volume": 35297.959, "close_time": 1764201599999, "quote_volume": 4103382.04823, "trades": 68488, "taker_buy_base": 19627.181, "taker_buy_quote": 2283757.45389 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 121.46, "high": 127.17, "low": 114.08, "close": 118.08, "volume": 23962.929, "close_time": 1764287999999, "quote_volume": 2874914.65275, "trades": 61879, "taker_buy_base": 11626.219, "taker_buy_quote": 1395413.22655 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 118.06, "high": 125.42, "low": 115.18, "close": 120.63, "volume": 21802.362, "close_time": 1764374399999, "quote_volume": 2613355.24866, "trades": 54379, "taker_buy_base": 11830.776, "taker_buy_quote": 1420360.19415 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 120.56, "high": 121.68, "low": 112.92, "close": 116.99, "volume": 12166.98, "close_time": 1764460799999, "quote_volume": 1420235.71964, "trades": 37530, "taker_buy_base": 5216.868, "taker_buy_quote": 610681.58182 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 116.98, "high": 160.16, "low": 116.62, "close": 135.83, "volume": 86282.858, "close_time": 1764547199999, "quote_volume": 12193853.21542, "trades": 138766, "taker_buy_base": 46038.835, "taker_buy_quote": 6504575.4609 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 135.92, "high": 136.51, "low": 89.32, "close": 93.79, "volume": 100149.702, "close_time": 1764633599999, "quote_volume": 10810098.107, "trades": 132123, "taker_buy_base": 51930.811, "taker_buy_quote": 5606430.9128 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 93.78, "high": 97.68, "low": 84.0, "close": 93.93, "volume": 74250.608, "close_time": 1764719999999, "quote_volume": 6818791.63663, "trades": 86859, "taker_buy_base": 38904.361, "taker_buy_quote": 3573349.08525 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 93.94, "high": 107.88, "low": 92.22, "close": 96.06, "volume": 60056.758, "close_time": 1764806399999, "quote_volume": 5934616.41535, "trades": 63361, "taker_buy_base": 29965.791, "taker_buy_quote": 2954042.95224 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 96.06, "high": 99.39, "low": 88.58, "close": 91.18, "volume": 19719.236, "close_time": 1764892799999, "quote_volume": 1843765.88533, "trades": 30525, "taker_buy_base": 10882.324, "taker_buy_quote": 1016943.07699 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 91.21, "high": 94.04, "low": 86.36, "close": 88.2, "volume": 20228.675, "close_time": 1764979199999, "quote_volume": 1827235.16793, "trades": 26408, "taker_buy_base": 9279.955, "taker_buy_quote": 838574.92336 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 88.24, "high": 92.39, "low": 87.65, "close": 91.18, "volume": 28878.136, "close_time": 1765065599999, "quote_volume": 2593191.58473, "trades": 32651, "taker_buy_base": 14054.146, "taker_buy_quote": 1261535.10602 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 91.19, "high": 96.36, "low": 89.6, "close": 90.68, "volume": 42211.037, "close_time": 1765151999999, "quote_volume": 3923714.57574, "trades": 53653, "taker_buy_base": 21985.35, "taker_buy_quote": 2046571.68637 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 90.66, "high": 95.2, "low": 90.14, "close": 93.14, "volume": 30947.275, "close_time": 1765238399999, "quote_volume": 2869531.64869, "trades": 50819, "taker_buy_base": 14900.511, "taker_buy_quote": 1382088.46093 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 93.06, "high": 93.55, "low": 85.72, "close": 90.2, "volume": 45504.385, "close_time": 1765324799999, "quote_volume": 4113060.02785, "trades": 48107, "taker_buy_base": 21728.104, "taker_buy_quote": 1962734.95041 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 90.18, "high": 91.53, "low": 77.4, "close": 78.34, "volume": 87071.627, "close_time": 1765411199999, "quote_volume": 7205991.5024, "trades": 32097, "taker_buy_base": 42724.934, "taker_buy_quote": 3531734.432 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 78.31, "high": 80.89, "low": 71.9, "close": 75.47, "volume": 64987.678, "close_time": 1765497599999, "quote_volume": 4927569.6059, "trades": 31056, "taker_buy_base": 34374.578, "taker_buy_quote": 2608245.6714 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 75.47, "high": 77.91, "low": 66.95, "close": 67.14, "volume": 59909.765, "close_time": 1765583999999, "quote_volume": 4319295.72081, "trades": 30512, "taker_buy_base": 30499.046, "taker_buy_quote": 2201292.05127 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 67.16, "high": 78.38, "low": 67.16, "close": 74.32, "volume": 78230.727, "close_time": 1765670399999, "quote_volume": 5740896.78756, "trades": 42054, "taker_buy_base": 41427.535, "taker_buy_quote": 3043723.39874 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 74.28, "high": 74.69, "low": 69.35, "close": 70.66, "volume": 37636.758, "close_time": 1765756799999, "quote_volume": 2700018.2267, "trades": 23973, "taker_buy_base": 19284.462, "taker_buy_quote": 1383046.89293 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 70.64, "high": 75.6, "low": 64.31, "close": 66.75, "volume": 42626.687, "close_time": 1765843199999, "quote_volume": 3007602.13936, "trades": 30250, "taker_buy_base": 22644.194, "taker_buy_quote": 1597009.85783 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 66.75, "high": 71.64, "low": 64.74, "close": 68.75, "volume": 20678.357, "close_time": 1765929599999, "quote_volume": 1417976.40005, "trades": 22960, "taker_buy_base": 11167.175, "taker_buy_quote": 765582.3376 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 68.76, "high": 71.0, "low": 64.44, "close": 65.41, "volume": 22600.321, "close_time": 1766015999999, "quote_volume": 1544254.74156, "trades": 22824, "taker_buy_base": 12179.093, "taker_buy_quote": 833030.85564 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 65.42, "high": 66.46, "low": 56.91, "close": 58.37, "volume": 43023.743, "close_time": 1766102399999, "quote_volume": 2634110.26292, "trades": 30307, "taker_buy_base": 21772.988, "taker_buy_quote": 1334332.26319 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 58.38, "high": 66.64, "low": 56.7, "close": 64.12, "volume": 41181.944, "close_time": 1766188799999, "quote_volume": 2489319.77882, "trades": 29881, "taker_buy_base": 22471.582, "taker_buy_quote": 1360971.68271 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 64.06, "high": 76.08, "low": 63.6, "close": 67.82, "volume": 97952.337, "close_time": 1766275199999, "quote_volume": 6901274.26565, "trades": 61927, "taker_buy_base": 51056.112, "taker_buy_quote": 3599012.36701 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 67.8, "high": 71.1, "low": 64.7, "close": 66.88, "volume": 31892.094, "close_time": 1766361599999, "quote_volume": 2145983.91749, "trades": 33929, "taker_buy_base": 17006.992, "taker_buy_quote": 1145405.52809 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 66.89, "high": 70.37, "low": 65.73, "close": 67.51, "volume": 34268.429, "close_time": 1766447999999, "quote_volume": 2324680.98222, "trades": 52202, "taker_buy_base": 18480.838, "taker_buy_quote": 1254070.44608 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 67.44, "high": 72.33, "low": 66.4, "close": 67.36, "volume": 40436.878, "close_time": 1766534399999, "quote_volume": 2787770.81771, "trades": 60340, "taker_buy_base": 19918.757, "taker_buy_quote": 1374070.72214 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 67.37, "high": 69.03, "low": 63.28, "close": 67.38, "volume": 29398.416, "close_time": 1766620799999, "quote_volume": 1935126.45264, "trades": 54324, "taker_buy_base": 14284.762, "taker_buy_quote": 940476.98597 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 67.37, "high": 68.95, "low": 64.09, "close": 64.33, "volume": 32505.472, "close_time": 1766707199999, "quote_volume": 2157512.88804, "trades": 46015, "taker_buy_base": 15681.188, "taker_buy_quote": 1041042.33581 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 64.32, "high": 68.32, "low": 64.14, "close": 67.74, "volume": 27313.379, "close_time": 1766793599999, "quote_volume": 1816621.57363, "trades": 36035, "taker_buy_base": 13682.807, "taker_buy_quote": 911432.56547 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 67.73, "high": 69.54, "low": 66.42, "close": 67.75, "volume": 21068.265, "close_time": 1766879999999, "quote_volume": 1432403.5683, "trades": 34047, "taker_buy_base": 9616.639, "taker_buy_quote": 654350.82583 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 67.74, "high": 73.64, "low": 67.33, "close": 68.07, "volume": 39792.812, "close_time": 1766966399999, "quote_volume": 2791498.0703, "trades": 45760, "taker_buy_base": 19952.023, "taker_buy_quote": 1400812.61964 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 68.08, "high": 70.59, "low": 65.78, "close": 68.7, "volume": 25019.446, "close_time": 1767052799999, "quote_volume": 1710538.03531, "trades": 31527, "taker_buy_base": 11123.331, "taker_buy_quote": 761262.15162 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 68.69, "high": 70.22, "low": 67.08, "close": 69.6, "volume": 18952.517, "close_time": 1767139199999, "quote_volume": 1300341.9909, "trades": 20058, "taker_buy_base": 10248.283, "taker_buy_quote": 704236.00421 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 69.59, "high": 70.86, "low": 64.8, "close": 66.38, "volume": 28657.117, "close_time": 1767225599999, "quote_volume": 1930770.72926, "trades": 39755, "taker_buy_base": 13685.573, "taker_buy_quote": 921623.66818 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 66.37, "high": 68.25, "low": 66.07, "close": 68.15, "volume": 17347.182, "close_time": 1767311999999, "quote_volume": 1167177.37448, "trades": 16415, "taker_buy_base": 8849.356, "taker_buy_quote": 596051.49575 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 68.13, "high": 73.45, "low": 66.94, "close": 71.57, "volume": 24590.704, "close_time": 1767398399999, "quote_volume": 1717486.2943, "trades": 25590, "taker_buy_base": 12702.469, "taker_buy_quote": 887981.26176 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 71.57, "high": 73.53, "low": 68.58, "close": 70.53, "volume": 18055.696, "close_time": 1767484799999, "quote_volume": 1274703.64984, "trades": 21969, "taker_buy_base": 9097.987, "taker_buy_quote": 643042.42164 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 70.52, "high": 83.64, "low": 70.22, "close": 78.7, "volume": 66361.723, "close_time": 1767571199999, "quote_volume": 5131367.89847, "trades": 57419, "taker_buy_base": 32213.625, "taker_buy_quote": 2492885.29173 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 78.66, "high": 79.89, "low": 71.27, "close": 73.52, "volume": 36983.83, "close_time": 1767657599999, "quote_volume": 2752856.45462, "trades": 34491, "taker_buy_base": 18781.637, "taker_buy_quote": 1401051.46843 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 73.52, "high": 76.2, "low": 69.51, "close": 72.58, "volume": 36201.848, "close_time": 1767743999999, "quote_volume": 2657913.97324, "trades": 36271, "taker_buy_base": 17115.107, "taker_buy_quote": 1259369.58431 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 72.57, "high": 72.57, "low": 62.65, "close": 63.36, "volume": 28263.106, "close_time": 1767830399999, "quote_volume": 1910969.79278, "trades": 27623, "taker_buy_base": 12285.574, "taker_buy_quote": 832664.37488 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 63.33, "high": 65.38, "low": 58.67, "close": 63.44, "volume": 32594.819, "close_time": 1767916799999, "quote_volume": 2040329.90336, "trades": 29811, "taker_buy_base": 13297.539, "taker_buy_quote": 827763.16914 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 63.37, "high": 66.16, "low": 61.54, "close": 62.87, "volume": 18730.02, "close_time": 1768003199999, "quote_volume": 1185870.71985, "trades": 22231, "taker_buy_base": 8493.635, "taker_buy_quote": 538126.40927 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 62.85, "high": 68.07, "low": 61.56, "close": 63.6, "volume": 24508.525, "close_time": 1768089599999, "quote_volume": 1575742.75224, "trades": 23021, "taker_buy_base": 11597.871, "taker_buy_quote": 746805.12164 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 63.55, "high": 67.0, "low": 61.05, "close": 62.25, "volume": 25358.216, "close_time": 1768175999999, "quote_volume": 1630850.36912, "trades": 26714, "taker_buy_base": 11576.483, "taker_buy_quote": 745533.04702 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 62.26, "high": 63.52, "low": 59.34, "close": 60.07, "volume": 17249.448, "close_time": 1768262399999, "quote_volume": 1066744.92377, "trades": 19083, "taker_buy_base": 7280.802, "taker_buy_quote": 450486.12705 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 60.06, "high": 63.8, "low": 59.99, "close": 62.87, "volume": 28688.673, "close_time": 1768348799999, "quote_volume": 1778570.70598, "trades": 23129, "taker_buy_base": 14081.83, "taker_buy_quote": 873376.06275 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 62.86, "high": 69.29, "low": 62.5, "close": 65.37, "volume": 61974.027, "close_time": 1768435199999, "quote_volume": 4126959.91721, "trades": 50529, "taker_buy_base": 33140.441, "taker_buy_quote": 2206413.21901 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 65.38, "high": 65.4, "low": 60.55, "close": 62.06, "volume": 30219.856, "close_time": 1768521599999, "quote_volume": 1895223.70769, "trades": 27051, "taker_buy_base": 14028.595, "taker_buy_quote": 880599.70035 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 62.02, "high": 64.37, "low": 61.64, "close": 63.87, "volume": 14400.612, "close_time": 1768607999999, "quote_volume": 907424.5583, "trades": 17345, "taker_buy_base": 7241.943, "taker_buy_quote": 456985.97706 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 63.86, "high": 64.34, "low": 61.73, "close": 61.92, "volume": 9528.031, "close_time": 1768694399999, "quote_volume": 599087.29276, "trades": 7602, "taker_buy_base": 3894.84, "taker_buy_quote": 244935.47837 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 62.09, "high": 63.06, "low": 57.14, "close": 58.0, "volume": 5540.334, "close_time": 1768780799999, "quote_volume": 339860.50844, "trades": 2043, "taker_buy_base": 2198.732, "taker_buy_quote": 135232.89349 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 57.95, "high": 57.95, "low": 49.45, "close": 55.97, "volume": 25712.878, "close_time": 1768867199999, "quote_volume": 1397379.63907, "trades": 8388, "taker_buy_base": 11852.194, "taker_buy_quote": 643971.62074 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 55.9, "high": 56.9, "low": 50.68, "close": 50.76, "volume": 10542.104, "close_time": 1768953599999, "quote_volume": 562529.59839, "trades": 3869, "taker_buy_base": 4139.325, "taker_buy_quote": 220575.52738 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 50.83, "high": 52.75, "low": 49.16, "close": 51.33, "volume": 21368.381, "close_time": 1769039999999, "quote_volume": 1095153.97746, "trades": 13951, "taker_buy_base": 10823.578, "taker_buy_quote": 554982.37031 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 51.39, "high": 54.65, "low": 51.13, "close": 52.28, "volume": 8252.534, "close_time": 1769126399999, "quote_volume": 435324.95697, "trades": 2980, "taker_buy_base": 4121.438, "taker_buy_quote": 217164.71908 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 52.19, "high": 53.7, "low": 49.79, "close": 50.89, "volume": 14393.327, "close_time": 1769212799999, "quote_volume": 741724.76457, "trades": 6431, "taker_buy_base": 5915.517, "taker_buy_quote": 304382.34623 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 50.97, "high": 52.74, "low": 50.33, "close": 52.23, "volume": 5600.311, "close_time": 1769299199999, "quote_volume": 290292.61283, "trades": 1494, "taker_buy_base": 2703.229, "taker_buy_quote": 140136.30271 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 52.1, "high": 52.89, "low": 45.2, "close": 46.19, "volume": 10841.256, "close_time": 1769385599999, "quote_volume": 526047.55928, "trades": 2968, "taker_buy_base": 4136.128, "taker_buy_quote": 202539.04337 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 46.13, "high": 49.19, "low": 46.13, "close": 47.53, "volume": 7856.212, "close_time": 1769471999999, "quote_volume": 375301.43054, "trades": 2620, "taker_buy_base": 4581.639, "taker_buy_quote": 219144.5893 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 47.31, "high": 50.25, "low": 46.65, "close": 49.27, "volume": 11525.36, "close_time": 1769558399999, "quote_volume": 553751.3987, "trades": 5274, "taker_buy_base": 5755.052, "taker_buy_quote": 277429.90529 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 49.15, "high": 50.28, "low": 47.41, "close": 48.12, "volume": 7655.656, "close_time": 1769644799999, "quote_volume": 373026.02093, "trades": 4022, "taker_buy_base": 3161.966, "taker_buy_quote": 154139.24265 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 48.24, "high": 48.24, "low": 41.61, "close": 44.46, "volume": 17671.371, "close_time": 1769731199999, "quote_volume": 780497.97436, "trades": 7167, "taker_buy_base": 8298.367, "taker_buy_quote": 366672.02291 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 44.46, "high": 46.28, "low": 42.27, "close": 44.46, "volume": 12201.181, "close_time": 1769817599999, "quote_volume": 544997.59368, "trades": 4302, "taker_buy_base": 5885.741, "taker_buy_quote": 263410.50366 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 44.59, "high": 44.73, "low": 33.0, "close": 36.5, "volume": 23854.133, "close_time": 1769903999999, "quote_volume": 905165.855, "trades": 7219, "taker_buy_base": 10720.267, "taker_buy_quote": 406175.075 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 36.58, "high": 38.42, "low": 35.42, "close": 36.17, "volume": 15481.33, "close_time": 1769990399999, "quote_volume": 574178.12476, "trades": 4316, "taker_buy_base": 7060.814, "taker_buy_quote": 261520.24609 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 36.27, "high": 37.88, "low": 34.87, "close": 36.64, "volume": 12063.216, "close_time": 1770076799999, "quote_volume": 440136.04672, "trades": 3334, "taker_buy_base": 6245.511, "taker_buy_quote": 227964.56977 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 36.81, "high": 36.82, "low": 32.85, "close": 34.79, "volume": 15883.086, "close_time": 1770163199999, "quote_volume": 556456.05147, "trades": 4083, "taker_buy_base": 7364.209, "taker_buy_quote": 258647.08815 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 34.73, "high": 38.38, "low": 34.32, "close": 36.7, "volume": 21124.242, "close_time": 1770249599999, "quote_volume": 767524.89215, "trades": 6092, "taker_buy_base": 9993.883, "taker_buy_quote": 363601.93034 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 36.7, "high": 38.15, "low": 29.24, "close": 30.31, "volume": 23304.412, "close_time": 1770335999999, "quote_volume": 778076.85545, "trades": 9142, "taker_buy_base": 10335.184, "taker_buy_quote": 347384.53515 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 30.28, "high": 35.67, "low": 25.88, "close": 34.07, "volume": 23750.493, "close_time": 1770422399999, "quote_volume": 760120.22248, "trades": 6613, "taker_buy_base": 11690.692, "taker_buy_quote": 376616.04102 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 34.09, "high": 34.09, "low": 31.09, "close": 31.99, "volume": 23283.133, "close_time": 1770508799999, "quote_volume": 748951.87698, "trades": 5426, "taker_buy_base": 11687.025, "taker_buy_quote": 375836.21989 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 32.01, "high": 32.61, "low": 30.8, "close": 31.74, "volume": 14030.163, "close_time": 1770595199999, "quote_volume": 445548.35322, "trades": 2951, "taker_buy_base": 6808.703, "taker_buy_quote": 216228.8055 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 31.75, "high": 32.5, "low": 29.97, "close": 30.73, "volume": 14896.229, "close_time": 1770681599999, "quote_volume": 460843.86036, "trades": 3141, "taker_buy_base": 6892.505, "taker_buy_quote": 213541.01347 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 30.73, "high": 31.43, "low": 29.93, "close": 30.84, "volume": 18796.827, "close_time": 1770767999999, "quote_volume": 578196.52689, "trades": 4392, "taker_buy_base": 9584.772, "taker_buy_quote": 294938.0393 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 30.8, "high": 31.12, "low": 28.97, "close": 29.62, "volume": 23710.65, "close_time": 1770854399999, "quote_volume": 707414.52868, "trades": 3852, "taker_buy_base": 11035.07, "taker_buy_quote": 329331.49759 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 29.72, "high": 31.86, "low": 29.31, "close": 30.8, "volume": 25441.355, "close_time": 1770940799999, "quote_volume": 776569.67099, "trades": 4777, "taker_buy_base": 12480.441, "taker_buy_quote": 381300.77113 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 30.78, "high": 32.16, "low": 30.15, "close": 31.9, "volume": 14736.66, "close_time": 1771027199999, "quote_volume": 462339.66451, "trades": 2417, "taker_buy_base": 7506.846, "taker_buy_quote": 235816.08179 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 31.87, "high": 34.83, "low": 31.79, "close": 34.06, "volume": 10788.296, "close_time": 1771113599999, "quote_volume": 355722.63867, "trades": 2195, "taker_buy_base": 5444.994, "taker_buy_quote": 179547.31451 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 34.11, "high": 35.23, "low": 30.79, "close": 31.15, "volume": 11784.889, "close_time": 1771199999999, "quote_volume": 385651.56931, "trades": 3348, "taker_buy_base": 4933.0, "taker_buy_quote": 162775.75328 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 31.16, "high": 33.06, "low": 31.11, "close": 32.02, "volume": 6541.211, "close_time": 1771286399999, "quote_volume": 208705.98564, "trades": 1530, "taker_buy_base": 3314.034, "taker_buy_quote": 105719.14016 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 32.03, "high": 32.17, "low": 30.37, "close": 30.53, "volume": 7546.066, "close_time": 1771372799999, "quote_volume": 234113.99708, "trades": 1813, "taker_buy_base": 3271.977, "taker_buy_quote": 101880.29055 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 30.53, "high": 31.82, "low": 29.71, "close": 29.95, "volume": 11730.083, "close_time": 1771459199999, "quote_volume": 360747.51969, "trades": 1956, "taker_buy_base": 5639.62, "taker_buy_quote": 174090.52399 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 29.91, "high": 30.46, "low": 28.37, "close": 29.45, "volume": 7117.314, "close_time": 1771545599999, "quote_volume": 207879.02165, "trades": 2060, "taker_buy_base": 3102.0, "taker_buy_quote": 90718.15716 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 29.41, "high": 29.75, "low": 27.88, "close": 29.54, "volume": 10028.645, "close_time": 1771631999999, "quote_volume": 290358.30272, "trades": 2123, "taker_buy_base": 4887.289, "taker_buy_quote": 141349.02507 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 29.54, "high": 29.9, "low": 28.75, "close": 28.83, "volume": 3873.722, "close_time": 1771718399999, "quote_volume": 113776.34537, "trades": 1116, "taker_buy_base": 1923.001, "taker_buy_quote": 56522.51973 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 28.75, "high": 28.9, "low": 26.92, "close": 27.26, "volume": 10410.088, "close_time": 1771804799999, "quote_volume": 291969.50957, "trades": 1837, "taker_buy_base": 4670.019, "taker_buy_quote": 130839.24426 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 27.23, "high": 27.23, "low": 24.48, "close": 24.95, "volume": 19158.83, "close_time": 1771891199999, "quote_volume": 490158.75933, "trades": 3337, "taker_buy_base": 9012.638, "taker_buy_quote": 230665.60145 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 25.03, "high": 25.29, "low": 24.32, "close": 24.34, "volume": 10793.583, "close_time": 1771977599999, "quote_volume": 267331.77176, "trades": 1910, "taker_buy_base": 5280.552, "taker_buy_quote": 130842.90848 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 24.34, "high": 30.28, "low": 24.34, "close": 27.77, "volume": 29416.155, "close_time": 1772063999999, "quote_volume": 808217.85785, "trades": 5652, "taker_buy_base": 15835.767, "taker_buy_quote": 434356.8301 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 27.73, "high": 28.94, "low": 25.72, "close": 26.8, "volume": 32658.459, "close_time": 1772150399999, "quote_volume": 887857.75073, "trades": 6687, "taker_buy_base": 15994.726, "taker_buy_quote": 435877.78223 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 26.91, "high": 28.15, "low": 25.8, "close": 26.36, "volume": 11106.989, "close_time": 1772236799999, "quote_volume": 301189.39217, "trades": 2568, "taker_buy_base": 5424.592, "taker_buy_quote": 147161.59049 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 26.39, "high": 26.7, "low": 23.73, "close": 26.05, "volume": 21217.196, "close_time": 1772323199999, "quote_volume": 529230.88989, "trades": 4438, "taker_buy_base": 9461.898, "taker_buy_quote": 236291.05376 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 26.05, "high": 27.54, "low": 24.97, "close": 25.58, "volume": 22188.924, "close_time": 1772409599999, "quote_volume": 584041.8875, "trades": 3350, "taker_buy_base": 11656.747, "taker_buy_quote": 306581.13956 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 25.58, "high": 27.25, "low": 25.35, "close": 26.27, "volume": 9633.43, "close_time": 1772495999999, "quote_volume": 252356.66291, "trades": 1660, "taker_buy_base": 4647.093, "taker_buy_quote": 121661.53466 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 26.36, "high": 27.43, "low": 26.05, "close": 26.88, "volume": 11922.848, "close_time": 1772582399999, "quote_volume": 319673.76589, "trades": 1498, "taker_buy_base": 5891.838, "taker_buy_quote": 158396.79029 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 26.88, "high": 33.64, "low": 26.74, "close": 31.82, "volume": 79245.518, "close_time": 1772668799999, "quote_volume": 2444959.37101, "trades": 14021, "taker_buy_base": 38365.963, "taker_buy_quote": 1182646.92831 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 31.6, "high": 33.19, "low": 28.08, "close": 28.5, "volume": 37370.076, "close_time": 1772755199999, "quote_volume": 1131483.46161, "trades": 5799, "taker_buy_base": 17846.557, "taker_buy_quote": 540161.55375 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 28.42, "high": 29.52, "low": 27.29, "close": 28.17, "volume": 12695.776, "close_time": 1772841599999, "quote_volume": 359651.99067, "trades": 1965, "taker_buy_base": 6183.529, "taker_buy_quote": 175222.17012 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 28.07, "high": 29.25, "low": 27.02, "close": 27.29, "volume": 14741.512, "close_time": 1772927999999, "quote_volume": 415541.01457, "trades": 2450, "taker_buy_base": 6956.458, "taker_buy_quote": 196489.75541 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 27.35, "high": 27.75, "low": 26.34, "close": 27.49, "volume": 11277.278, "close_time": 1773014399999, "quote_volume": 303619.58696, "trades": 1586, "taker_buy_base": 4910.949, "taker_buy_quote": 132333.36243 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 27.35, "high": 28.49, "low": 27.35, "close": 27.99, "volume": 9981.304, "close_time": 1773100799999, "quote_volume": 279329.51152, "trades": 868, "taker_buy_base": 4969.387, "taker_buy_quote": 139082.76351 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 27.96, "high": 28.6, "low": 27.6, "close": 27.97, "volume": 6987.847, "close_time": 1773187199999, "quote_volume": 196393.17042, "trades": 650, "taker_buy_base": 3266.528, "taker_buy_quote": 91923.63172 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 27.9, "high": 29.31, "low": 27.7, "close": 28.08, "volume": 17702.412, "close_time": 1773273599999, "quote_volume": 503835.67417, "trades": 1644, "taker_buy_base": 8403.48, "taker_buy_quote": 239503.1495 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 28.16, "high": 29.12, "low": 27.98, "close": 28.55, "volume": 7659.484, "close_time": 1773359999999, "quote_volume": 218362.66489, "trades": 757, "taker_buy_base": 3645.126, "taker_buy_quote": 104059.26532 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 28.49, "high": 29.69, "low": 28.15, "close": 28.44, "volume": 15381.163, "close_time": 1773446399999, "quote_volume": 446614.2076, "trades": 1775, "taker_buy_base": 9000.978, "taker_buy_quote": 261564.8415 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 28.38, "high": 28.78, "low": 27.63, "close": 28.41, "volume": 4754.97, "close_time": 1773532799999, "quote_volume": 134388.15212, "trades": 631, "taker_buy_base": 2995.086, "taker_buy_quote": 84645.12201 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 28.37, "high": 29.06, "low": 28.23, "close": 28.45, "volume": 4429.17, "close_time": 1773619199999, "quote_volume": 126713.36712, "trades": 402, "taker_buy_base": 1932.898, "taker_buy_quote": 55334.02689 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 28.57, "high": 29.61, "low": 27.46, "close": 29.59, "volume": 12187.771, "close_time": 1773705599999, "quote_volume": 350744.23727, "trades": 1448, "taker_buy_base": 6489.957, "taker_buy_quote": 186938.06725 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 29.38, "high": 30.5, "low": 27.76, "close": 27.95, "volume": 12278.689, "close_time": 1773791999999, "quote_volume": 354260.45476, "trades": 1767, "taker_buy_base": 5962.882, "taker_buy_quote": 172034.60629 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 27.94, "high": 29.3, "low": 26.32, "close": 26.75, "volume": 25149.782, "close_time": 1773878399999, "quote_volume": 697580.52105, "trades": 3197, "taker_buy_base": 11251.26, "taker_buy_quote": 312410.441 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 26.59, "high": 28.46, "low": 26.1, "close": 27.44, "volume": 30761.403, "close_time": 1773964799999, "quote_volume": 838275.00054, "trades": 5217, "taker_buy_base": 11669.511, "taker_buy_quote": 317377.57283 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 27.44, "high": 29.22, "low": 26.51, "close": 26.76, "volume": 9632.949, "close_time": 1774051199999, "quote_volume": 266181.37576, "trades": 2188, "taker_buy_base": 4093.955, "taker_buy_quote": 113035.13841 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 26.86, "high": 28.22, "low": 26.27, "close": 26.41, "volume": 9163.75, "close_time": 1774137599999, "quote_volume": 252263.87736, "trades": 2027, "taker_buy_base": 4005.279, "taker_buy_quote": 110305.78029 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 26.39, "high": 26.52, "low": 23.42, "close": 24.08, "volume": 26121.581, "close_time": 1774223999999, "quote_volume": 645778.21838, "trades": 3683, "taker_buy_base": 15551.495, "taker_buy_quote": 383664.07342 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 24.14, "high": 27.24, "low": 23.67, "close": 26.91, "volume": 36173.835, "close_time": 1774310399999, "quote_volume": 933996.2688, "trades": 6221, "taker_buy_base": 17408.739, "taker_buy_quote": 448756.61929 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 26.94, "high": 27.47, "low": 25.78, "close": 25.9, "volume": 12061.696, "close_time": 1774396799999, "quote_volume": 320423.95957, "trades": 1741, "taker_buy_base": 6218.349, "taker_buy_quote": 165257.5009 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 25.91, "high": 26.1, "low": 25.26, "close": 25.49, "volume": 7448.714, "close_time": 1774483199999, "quote_volume": 191547.2716, "trades": 1232, "taker_buy_base": 3402.902, "taker_buy_quote": 87580.95892 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 25.48, "high": 25.62, "low": 23.98, "close": 24.52, "volume": 8603.235, "close_time": 1774569599999, "quote_volume": 210971.18048, "trades": 1326, "taker_buy_base": 4098.016, "taker_buy_quote": 100462.88507 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 24.49, "high": 25.26, "low": 23.15, "close": 24.54, "volume": 16795.88, "close_time": 1774655999999, "quote_volume": 407803.36814, "trades": 3091, "taker_buy_base": 7329.891, "taker_buy_quote": 178055.10444 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 24.52, "high": 24.59, "low": 22.24, "close": 22.68, "volume": 9585.116, "close_time": 1774742399999, "quote_volume": 225019.09241, "trades": 1829, "taker_buy_base": 3811.272, "taker_buy_quote": 89582.92111 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 22.7, "high": 24.5, "low": 22.38, "close": 23.06, "volume": 7389.605, "close_time": 1774828799999, "quote_volume": 172276.24011, "trades": 1309, "taker_buy_base": 2942.433, "taker_buy_quote": 69171.47879 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 23.24, "high": 23.71, "low": 22.92, "close": 23.13, "volume": 2565.31, "close_time": 1774915199999, "quote_volume": 60028.4568, "trades": 634, "taker_buy_base": 1094.872, "taker_buy_quote": 25617.57442 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 23.12, "high": 23.53, "low": 22.7, "close": 23.07, "volume": 2806.701, "close_time": 1775001599999, "quote_volume": 64608.66946, "trades": 673, "taker_buy_base": 1315.713, "taker_buy_quote": 30264.0416 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 23.09, "high": 23.29, "low": 22.6, "close": 22.65, "volume": 3784.717, "close_time": 1775087999999, "quote_volume": 86789.34342, "trades": 893, "taker_buy_base": 1642.094, "taker_buy_quote": 37699.94074 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 22.67, "high": 23.18, "low": 21.68, "close": 21.98, "volume": 6589.338, "close_time": 1775174399999, "quote_volume": 146451.10472, "trades": 1323, "taker_buy_base": 2922.25, "taker_buy_quote": 65032.88648 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 22.05, "high": 22.36, "low": 21.17, "close": 21.32, "volume": 5465.794, "close_time": 1775260799999, "quote_volume": 119878.45324, "trades": 1070, "taker_buy_base": 2345.866, "taker_buy_quote": 51424.79701 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 21.36, "high": 22.55, "low": 21.25, "close": 22.29, "volume": 4589.079, "close_time": 1775347199999, "quote_volume": 100120.99998, "trades": 1059, "taker_buy_base": 1883.866, "taker_buy_quote": 41009.12793 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 22.29, "high": 25.29, "low": 22.24, "close": 25.0, "volume": 56531.415, "close_time": 1775433599999, "quote_volume": 1361315.4901, "trades": 6535, "taker_buy_base": 27454.179, "taker_buy_quote": 661611.61533 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 24.99, "high": 27.3, "low": 24.15, "close": 24.38, "volume": 41352.318, "close_time": 1775519999999, "quote_volume": 1069663.86598, "trades": 5072, "taker_buy_base": 20401.283, "taker_buy_quote": 528049.45663 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 24.41, "high": 25.38, "low": 23.62, "close": 25.28, "volume": 14829.316, "close_time": 1775606399999, "quote_volume": 358994.67317, "trades": 1923, "taker_buy_base": 6993.035, "taker_buy_quote": 169864.22705 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 25.39, "high": 29.51, "low": 24.78, "close": 26.94, "volume": 41866.919, "close_time": 1775692799999, "quote_volume": 1138805.23457, "trades": 6764, "taker_buy_base": 19519.258, "taker_buy_quote": 530437.83105 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 26.87, "high": 26.87, "low": 24.96, "close": 25.48, "volume": 14179.052, "close_time": 1775779199999, "quote_volume": 365780.0403, "trades": 1811, "taker_buy_base": 6230.645, "taker_buy_quote": 160838.52196 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 25.51, "high": 28.25, "low": 25.34, "close": 27.45, "volume": 19738.41, "close_time": 1775865599999, "quote_volume": 528884.06173, "trades": 2270, "taker_buy_base": 9761.925, "taker_buy_quote": 261714.29739 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 27.44, "high": 33.4, "low": 27.04, "close": 33.12, "volume": 63389.048, "close_time": 1775951999999, "quote_volume": 1904540.98786, "trades": 9291, "taker_buy_base": 29773.37, "taker_buy_quote": 896673.2312 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 33.05, "high": 33.24, "low": 28.39, "close": 29.7, "volume": 26401.767, "close_time": 1776038399999, "quote_volume": 788845.64231, "trades": 6179, "taker_buy_base": 11362.382, "taker_buy_quote": 339031.30414 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 29.61, "high": 44.01, "low": 29.61, "close": 37.71, "volume": 200359.729, "close_time": 1776124799999, "quote_volume": 7731804.3434, "trades": 38999, "taker_buy_base": 93856.529, "taker_buy_quote": 3633780.93096 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 37.71, "high": 57.0, "low": 37.26, "close": 49.7, "volume": 185379.985, "close_time": 1776211199999, "quote_volume": 8518465.03231, "trades": 61802, "taker_buy_base": 86534.709, "taker_buy_quote": 3989016.30145 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 49.77, "high": 53.93, "low": 35.88, "close": 38.14, "volume": 97681.221, "close_time": 1776297599999, "quote_volume": 4246625.63768, "trades": 44562, "taker_buy_base": 42565.472, "taker_buy_quote": 1853896.47773 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 38.24, "high": 42.49, "low": 35.9, "close": 38.76, "volume": 37882.938, "close_time": 1776383999999, "quote_volume": 1459368.82668, "trades": 10602, "taker_buy_base": 17661.339, "taker_buy_quote": 681207.39802 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 38.92, "high": 43.5, "low": 37.54, "close": 40.56, "volume": 49033.936, "close_time": 1776470399999, "quote_volume": 1991817.04165, "trades": 13143, "taker_buy_base": 23229.175, "taker_buy_quote": 946774.99166 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 40.49, "high": 49.0, "low": 33.35, "close": 34.16, "volume": 65400.546, "close_time": 1776556799999, "quote_volume": 2797177.03851, "trades": 16897, "taker_buy_base": 30236.078, "taker_buy_quote": 1298363.93678 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 34.19, "high": 35.44, "low": 31.2, "close": 31.7, "volume": 33356.192, "close_time": 1776643199999, "quote_volume": 1087101.98988, "trades": 6520, "taker_buy_base": 16577.784, "taker_buy_quote": 538184.3516 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 31.74, "high": 34.6, "low": 31.11, "close": 33.93, "volume": 22521.215, "close_time": 1776729599999, "quote_volume": 742364.40146, "trades": 4268, "taker_buy_base": 11256.845, "taker_buy_quote": 372584.40862 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 33.97, "high": 38.33, "low": 33.93, "close": 37.16, "volume": 44133.945, "close_time": 1776815999999, "quote_volume": 1599319.32025, "trades": 9710, "taker_buy_base": 20858.696, "taker_buy_quote": 757373.585 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 37.11, "high": 38.38, "low": 34.47, "close": 35.8, "volume": 31513.092, "close_time": 1776902399999, "quote_volume": 1151031.83911, "trades": 6438, "taker_buy_base": 14651.857, "taker_buy_quote": 536278.38393 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 35.9, "high": 36.22, "low": 35.34, "close": 35.73, "volume": 1072.975, "close_time": 1776988799999, "quote_volume": 38446.74169, "trades": 279, "taker_buy_base": 350.883, "taker_buy_quote": 12566.35051 } ] } }, "last_update": "2026-04-23T05:17:02.099945" }