{ "symbol": "GIGGLEUSDT", "fetched_at": "2026-04-10T08:58:14.843742", "intervals": { "1h": { "count": 4011, "start_date": "2025-10-25T06:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 69.1, "high": 313.1, "low": 69.1, "close": 221.53, "volume": 175712.395, "close_time": 1761375599999, "quote_volume": 38867909.4096, "trades": 150799, "taker_buy_base": 87411.395, "taker_buy_quote": 19267271.18755 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 221.5, "high": 232.16, "low": 212.93, "close": 221.21, "volume": 57756.887, "close_time": 1761379199999, "quote_volume": 12829383.47141, "trades": 63439, "taker_buy_base": 27800.464, "taker_buy_quote": 6173814.67657 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 221.07, "high": 228.92, "low": 210.0, "close": 225.25, "volume": 29141.773, "close_time": 1761382799999, "quote_volume": 6392567.28672, "trades": 38153, "taker_buy_base": 14483.477, "taker_buy_quote": 3178456.32268 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 225.41, "high": 231.0, "low": 215.81, "close": 218.73, "volume": 22965.782, "close_time": 1761386399999, "quote_volume": 5133095.91387, "trades": 26359, "taker_buy_base": 10170.975, "taker_buy_quote": 2282889.15655 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 218.65, "high": 263.4, "low": 214.41, "close": 260.52, "volume": 57381.151, "close_time": 1761389999999, "quote_volume": 13575139.42911, "trades": 61761, "taker_buy_base": 30027.812, "taker_buy_quote": 7100189.86794 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 260.42, "high": 274.66, "low": 238.0, "close": 251.16, "volume": 77138.79, "close_time": 1761393599999, "quote_volume": 19755320.18685, "trades": 86533, "taker_buy_base": 35634.377, "taker_buy_quote": 9129107.21779 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 251.28, "high": 258.0, "low": 239.54, "close": 243.57, "volume": 51783.597, "close_time": 1761397199999, "quote_volume": 12896347.93883, "trades": 44412, "taker_buy_base": 26170.641, "taker_buy_quote": 6516252.46943 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 243.51, "high": 248.97, "low": 217.46, "close": 221.83, "volume": 60965.981, "close_time": 1761400799999, "quote_volume": 13952662.77426, "trades": 48474, "taker_buy_base": 28318.816, "taker_buy_quote": 6467930.45632 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 221.64, "high": 224.78, "low": 215.0, "close": 218.34, "volume": 30952.938, "close_time": 1761404399999, "quote_volume": 6771346.50618, "trades": 30111, "taker_buy_base": 14186.06, "taker_buy_quote": 3104630.27839 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 218.4, "high": 240.0, "low": 200.1, "close": 228.01, "volume": 116985.197, "close_time": 1761407999999, "quote_volume": 25659446.4496, "trades": 68091, "taker_buy_base": 63147.45, "taker_buy_quote": 13891208.07315 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 228.14, "high": 247.0, "low": 223.0, "close": 235.6, "volume": 40999.471, "close_time": 1761411599999, "quote_volume": 9543480.51345, "trades": 33865, "taker_buy_base": 21087.388, "taker_buy_quote": 4914911.40487 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 235.66, "high": 244.0, "low": 226.1, "close": 230.03, "volume": 28536.439, "close_time": 1761415199999, "quote_volume": 6708916.38033, "trades": 29878, "taker_buy_base": 14639.848, "taker_buy_quote": 3452776.57312 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 230.06, "high": 242.85, "low": 229.72, "close": 238.35, "volume": 23548.269, "close_time": 1761418799999, "quote_volume": 5593279.40149, "trades": 23011, "taker_buy_base": 12927.52, "taker_buy_quote": 3073611.64248 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 238.4, "high": 247.14, "low": 232.14, "close": 233.76, "volume": 23885.289, "close_time": 1761422399999, "quote_volume": 5711743.9923, "trades": 23309, "taker_buy_base": 12915.986, "taker_buy_quote": 3091076.89609 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 233.72, "high": 242.65, "low": 233.72, "close": 237.72, "volume": 14261.592, "close_time": 1761425999999, "quote_volume": 3396281.80025, "trades": 19380, "taker_buy_base": 6931.22, "taker_buy_quote": 1650515.22533 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 237.79, "high": 242.26, "low": 232.5, "close": 234.5, "volume": 12651.47, "close_time": 1761429599999, "quote_volume": 2997014.41964, "trades": 19035, "taker_buy_base": 6165.538, "taker_buy_quote": 1465184.25189 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 234.41, "high": 236.56, "low": 229.9, "close": 234.12, "volume": 12174.953, "close_time": 1761433199999, "quote_volume": 2832680.42284, "trades": 19460, "taker_buy_base": 5016.727, "taker_buy_quote": 1169783.20061 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 234.21, "high": 234.49, "low": 227.73, "close": 233.65, "volume": 8220.171, "close_time": 1761436799999, "quote_volume": 1896817.06946, "trades": 17365, "taker_buy_base": 4497.563, "taker_buy_quote": 1038486.79843 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 233.72, "high": 241.34, "low": 232.12, "close": 236.48, "volume": 14811.793, "close_time": 1761440399999, "quote_volume": 3507395.32943, "trades": 20364, "taker_buy_base": 8085.9, "taker_buy_quote": 1917489.0178 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 236.24, "high": 253.0, "low": 235.04, "close": 238.88, "volume": 25177.907, "close_time": 1761443999999, "quote_volume": 6115352.33001, "trades": 26506, "taker_buy_base": 13568.9, "taker_buy_quote": 3299111.16938 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 238.96, "high": 250.0, "low": 238.78, "close": 239.33, "volume": 18477.054, "close_time": 1761447599999, "quote_volume": 4516864.51673, "trades": 22614, "taker_buy_base": 10012.557, "taker_buy_quote": 2448801.94617 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 239.22, "high": 241.2, "low": 229.53, "close": 237.83, "volume": 12623.09, "close_time": 1761451199999, "quote_volume": 2966003.15286, "trades": 23156, "taker_buy_base": 5561.966, "taker_buy_quote": 1308775.05267 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 237.67, "high": 243.39, "low": 236.77, "close": 241.11, "volume": 9615.587, "close_time": 1761454799999, "quote_volume": 2309327.53656, "trades": 21714, "taker_buy_base": 5230.923, "taker_buy_quote": 1256293.41821 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 241.15, "high": 242.33, "low": 238.13, "close": 238.67, "volume": 7362.713, "close_time": 1761458399999, "quote_volume": 1771812.89869, "trades": 16472, "taker_buy_base": 4043.521, "taker_buy_quote": 973353.64033 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 238.83, "high": 244.43, "low": 233.73, "close": 235.94, "volume": 13866.222, "close_time": 1761461999999, "quote_volume": 3331274.70636, "trades": 21559, "taker_buy_base": 6937.04, "taker_buy_quote": 1670399.62733 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 235.88, "high": 237.44, "low": 229.0, "close": 231.28, "volume": 21804.116, "close_time": 1761465599999, "quote_volume": 5077335.24949, "trades": 27541, "taker_buy_base": 10072.106, "taker_buy_quote": 2348616.88279 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 231.34, "high": 233.28, "low": 221.5, "close": 221.52, "volume": 17382.859, "close_time": 1761469199999, "quote_volume": 3949058.34013, "trades": 26433, "taker_buy_base": 6923.62, "taker_buy_quote": 1576646.32493 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 221.62, "high": 235.0, "low": 216.41, "close": 226.79, "volume": 24926.063, "close_time": 1761472799999, "quote_volume": 5588892.12287, "trades": 28020, "taker_buy_base": 12157.924, "taker_buy_quote": 2737886.29293 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 226.9, "high": 227.24, "low": 216.09, "close": 216.71, "volume": 13989.722, "close_time": 1761476399999, "quote_volume": 3094418.94375, "trades": 19585, "taker_buy_base": 6816.017, "taker_buy_quote": 1506551.44996 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 216.72, "high": 225.0, "low": 211.39, "close": 217.82, "volume": 37833.506, "close_time": 1761479999999, "quote_volume": 8238203.44851, "trades": 45603, "taker_buy_base": 21577.905, "taker_buy_quote": 4706729.8745 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 217.78, "high": 220.84, "low": 210.0, "close": 214.25, "volume": 29767.447, "close_time": 1761483599999, "quote_volume": 6431419.60648, "trades": 35439, "taker_buy_base": 12501.715, "taker_buy_quote": 2713501.05463 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 214.28, "high": 217.16, "low": 207.01, "close": 212.92, "volume": 21805.584, "close_time": 1761487199999, "quote_volume": 4616752.15393, "trades": 22550, "taker_buy_base": 9774.159, "taker_buy_quote": 2071397.25766 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 212.97, "high": 219.4, "low": 211.07, "close": 211.92, "volume": 20070.781, "close_time": 1761490799999, "quote_volume": 4310316.14159, "trades": 13813, "taker_buy_base": 11816.929, "taker_buy_quote": 2538313.54295 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 211.87, "high": 216.91, "low": 211.02, "close": 213.92, "volume": 22254.79, "close_time": 1761494399999, "quote_volume": 4778866.16467, "trades": 16209, "taker_buy_base": 8262.865, "taker_buy_quote": 1774588.03406 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 213.84, "high": 213.95, "low": 187.46, "close": 191.58, "volume": 72963.614, "close_time": 1761497999999, "quote_volume": 14601315.49977, "trades": 39722, "taker_buy_base": 24992.429, "taker_buy_quote": 4990444.18386 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 191.44, "high": 196.72, "low": 186.22, "close": 192.92, "volume": 55124.286, "close_time": 1761501599999, "quote_volume": 10612683.24865, "trades": 27200, "taker_buy_base": 22901.768, "taker_buy_quote": 4415619.45507 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 192.92, "high": 198.62, "low": 189.63, "close": 197.61, "volume": 21157.853, "close_time": 1761505199999, "quote_volume": 4096857.66862, "trades": 17340, "taker_buy_base": 10395.163, "taker_buy_quote": 2015547.29844 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 197.7, "high": 198.18, "low": 188.0, "close": 189.83, "volume": 14062.128, "close_time": 1761508799999, "quote_volume": 2699730.17203, "trades": 13231, "taker_buy_base": 5329.268, "taker_buy_quote": 1024106.98069 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 189.85, "high": 194.81, "low": 189.0, "close": 190.08, "volume": 14586.694, "close_time": 1761512399999, "quote_volume": 2802053.45348, "trades": 13259, "taker_buy_base": 7282.708, "taker_buy_quote": 1399627.0374 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 190.16, "high": 193.87, "low": 188.42, "close": 193.61, "volume": 7651.796, "close_time": 1761515999999, "quote_volume": 1463472.82059, "trades": 11034, "taker_buy_base": 4090.131, "taker_buy_quote": 782985.76216 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 193.6, "high": 198.59, "low": 191.01, "close": 191.09, "volume": 11757.636, "close_time": 1761519599999, "quote_volume": 2289758.556, "trades": 50346, "taker_buy_base": 6107.4, "taker_buy_quote": 1190499.35381 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 191.1, "high": 193.99, "low": 181.7, "close": 186.34, "volume": 29835.217, "close_time": 1761523199999, "quote_volume": 5584964.66136, "trades": 70744, "taker_buy_base": 14600.694, "taker_buy_quote": 2734632.32134 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 186.37, "high": 188.96, "low": 178.0, "close": 181.94, "volume": 32944.141, "close_time": 1761526799999, "quote_volume": 6037496.04043, "trades": 87805, "taker_buy_base": 13487.264, "taker_buy_quote": 2468836.33421 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 181.96, "high": 191.56, "low": 181.43, "close": 189.05, "volume": 20781.8, "close_time": 1761530399999, "quote_volume": 3868959.07753, "trades": 70474, "taker_buy_base": 10746.758, "taker_buy_quote": 1998675.32327 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 189.05, "high": 189.05, "low": 182.31, "close": 182.8, "volume": 14594.432, "close_time": 1761533999999, "quote_volume": 2697613.96502, "trades": 55201, "taker_buy_base": 6267.967, "taker_buy_quote": 1158484.17826 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 182.8, "high": 184.67, "low": 176.03, "close": 179.01, "volume": 35425.876, "close_time": 1761537599999, "quote_volume": 6353022.55022, "trades": 63106, "taker_buy_base": 15362.246, "taker_buy_quote": 2754136.03317 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 179.02, "high": 199.35, "low": 178.17, "close": 197.69, "volume": 33704.425, "close_time": 1761541199999, "quote_volume": 6289074.9188, "trades": 62760, "taker_buy_base": 18664.793, "taker_buy_quote": 3484472.32377 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 197.68, "high": 198.0, "low": 185.11, "close": 185.85, "volume": 25206.327, "close_time": 1761544799999, "quote_volume": 4820914.72494, "trades": 67920, "taker_buy_base": 12746.792, "taker_buy_quote": 2439142.61141 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 185.85, "high": 206.11, "low": 182.64, "close": 193.51, "volume": 43208.186, "close_time": 1761548399999, "quote_volume": 8345305.17518, "trades": 89100, "taker_buy_base": 23078.181, "taker_buy_quote": 4471185.78866 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 193.48, "high": 194.37, "low": 186.89, "close": 188.72, "volume": 13436.148, "close_time": 1761551999999, "quote_volume": 2544402.78613, "trades": 46938, "taker_buy_base": 7055.537, "taker_buy_quote": 1336438.51328 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 188.71, "high": 190.37, "low": 184.53, "close": 189.03, "volume": 15227.958, "close_time": 1761555599999, "quote_volume": 2859107.04344, "trades": 43180, "taker_buy_base": 7680.474, "taker_buy_quote": 1443199.5864 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 189.02, "high": 189.33, "low": 182.44, "close": 183.74, "volume": 11417.405, "close_time": 1761559199999, "quote_volume": 2116070.94854, "trades": 41983, "taker_buy_base": 5300.708, "taker_buy_quote": 981859.20815 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 183.73, "high": 188.66, "low": 182.04, "close": 188.23, "volume": 9896.007, "close_time": 1761562799999, "quote_volume": 1831224.16054, "trades": 35989, "taker_buy_base": 5378.26, "taker_buy_quote": 995290.74767 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 188.22, "high": 188.26, "low": 184.18, "close": 185.42, "volume": 6946.891, "close_time": 1761566399999, "quote_volume": 1292666.79675, "trades": 29927, "taker_buy_base": 3344.76, "taker_buy_quote": 622763.98177 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 185.38, "high": 187.2, "low": 181.0, "close": 186.84, "volume": 10302.311, "close_time": 1761569999999, "quote_volume": 1895018.47706, "trades": 28953, "taker_buy_base": 5894.419, "taker_buy_quote": 1084929.01574 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 186.85, "high": 195.36, "low": 185.81, "close": 191.71, "volume": 21116.23, "close_time": 1761573599999, "quote_volume": 4023868.88166, "trades": 60506, "taker_buy_base": 10418.413, "taker_buy_quote": 1985126.69278 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 191.71, "high": 191.92, "low": 184.12, "close": 184.36, "volume": 13339.858, "close_time": 1761577199999, "quote_volume": 2506710.71134, "trades": 41252, "taker_buy_base": 5202.954, "taker_buy_quote": 979234.61264 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 184.36, "high": 187.72, "low": 182.63, "close": 183.89, "volume": 16072.011, "close_time": 1761580799999, "quote_volume": 2975892.96023, "trades": 36671, "taker_buy_base": 6734.773, "taker_buy_quote": 1247607.80857 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 183.88, "high": 185.56, "low": 178.0, "close": 181.8, "volume": 24830.199, "close_time": 1761584399999, "quote_volume": 4499504.87377, "trades": 52660, "taker_buy_base": 11158.917, "taker_buy_quote": 2022673.19055 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 181.81, "high": 183.38, "low": 175.45, "close": 176.93, "volume": 19458.286, "close_time": 1761587999999, "quote_volume": 3479731.39198, "trades": 47541, "taker_buy_base": 10245.876, "taker_buy_quote": 1834893.43308 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 176.92, "high": 177.06, "low": 170.0, "close": 172.16, "volume": 20962.489, "close_time": 1761591599999, "quote_volume": 3616958.91216, "trades": 49231, "taker_buy_base": 9149.088, "taker_buy_quote": 1578791.61595 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 172.16, "high": 174.13, "low": 166.08, "close": 168.31, "volume": 17703.306, "close_time": 1761595199999, "quote_volume": 3001901.90224, "trades": 38809, "taker_buy_base": 7479.878, "taker_buy_quote": 1269986.9738 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 168.3, "high": 172.0, "low": 166.96, "close": 171.53, "volume": 12324.204, "close_time": 1761598799999, "quote_volume": 2093383.63319, "trades": 28841, "taker_buy_base": 6412.266, "taker_buy_quote": 1091491.01623 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 171.52, "high": 173.77, "low": 169.31, "close": 171.71, "volume": 6333.045, "close_time": 1761602399999, "quote_volume": 1088004.49946, "trades": 10846, "taker_buy_base": 2800.483, "taker_buy_quote": 481397.69646 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 171.71, "high": 174.1, "low": 169.49, "close": 171.59, "volume": 11715.214, "close_time": 1761605999999, "quote_volume": 2017415.19932, "trades": 21462, "taker_buy_base": 4853.757, "taker_buy_quote": 836956.89778 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 171.6, "high": 174.13, "low": 169.67, "close": 170.06, "volume": 9500.29, "close_time": 1761609599999, "quote_volume": 1627643.47637, "trades": 27089, "taker_buy_base": 3537.417, "taker_buy_quote": 606875.73493 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 169.96, "high": 174.11, "low": 168.75, "close": 171.99, "volume": 7453.116, "close_time": 1761613199999, "quote_volume": 1277940.57353, "trades": 26437, "taker_buy_base": 3509.678, "taker_buy_quote": 601640.54562 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 172.0, "high": 173.83, "low": 170.34, "close": 171.24, "volume": 6163.538, "close_time": 1761616799999, "quote_volume": 1058111.21321, "trades": 20854, "taker_buy_base": 2991.233, "taker_buy_quote": 514057.46458 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 171.23, "high": 176.75, "low": 167.51, "close": 173.08, "volume": 19093.222, "close_time": 1761620399999, "quote_volume": 3269438.61148, "trades": 28177, "taker_buy_base": 9184.143, "taker_buy_quote": 1575978.00809 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 173.04, "high": 175.26, "low": 172.79, "close": 174.28, "volume": 5404.179, "close_time": 1761623999999, "quote_volume": 941267.34579, "trades": 11913, "taker_buy_base": 2885.536, "taker_buy_quote": 502705.27754 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 174.27, "high": 175.77, "low": 172.2, "close": 172.65, "volume": 6124.684, "close_time": 1761627599999, "quote_volume": 1065862.45435, "trades": 10684, "taker_buy_base": 3595.081, "taker_buy_quote": 626250.71006 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 172.66, "high": 175.0, "low": 171.34, "close": 174.44, "volume": 6474.738, "close_time": 1761631199999, "quote_volume": 1120859.88237, "trades": 13267, "taker_buy_base": 3738.311, "taker_buy_quote": 647767.65841 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 174.38, "high": 175.52, "low": 171.88, "close": 172.05, "volume": 6446.16, "close_time": 1761634799999, "quote_volume": 1117720.98607, "trades": 9616, "taker_buy_base": 3515.902, "taker_buy_quote": 610619.45859 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 172.05, "high": 181.74, "low": 171.39, "close": 177.75, "volume": 25405.839, "close_time": 1761638399999, "quote_volume": 4511277.85421, "trades": 31392, "taker_buy_base": 12996.379, "taker_buy_quote": 2306423.12293 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 177.67, "high": 179.35, "low": 176.16, "close": 178.34, "volume": 10283.497, "close_time": 1761641999999, "quote_volume": 1825314.86732, "trades": 16612, "taker_buy_base": 4182.033, "taker_buy_quote": 742592.86196 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 178.29, "high": 178.44, "low": 171.89, "close": 172.31, "volume": 16521.2, "close_time": 1761645599999, "quote_volume": 2882484.93197, "trades": 19688, "taker_buy_base": 6202.096, "taker_buy_quote": 1081176.94076 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 172.27, "high": 173.31, "low": 163.01, "close": 166.61, "volume": 37152.72, "close_time": 1761649199999, "quote_volume": 6208351.78511, "trades": 30524, "taker_buy_base": 19060.928, "taker_buy_quote": 3180111.26388 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 166.63, "high": 168.83, "low": 159.0, "close": 164.74, "volume": 21091.162, "close_time": 1761652799999, "quote_volume": 3493854.52327, "trades": 21006, "taker_buy_base": 8819.64, "taker_buy_quote": 1465112.74378 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 164.73, "high": 166.15, "low": 160.13, "close": 164.59, "volume": 15868.35, "close_time": 1761656399999, "quote_volume": 2597299.75507, "trades": 20389, "taker_buy_base": 6632.122, "taker_buy_quote": 1088520.2311 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 164.6, "high": 165.49, "low": 162.2, "close": 162.84, "volume": 11219.651, "close_time": 1761659999999, "quote_volume": 1842422.97887, "trades": 12817, "taker_buy_base": 4134.362, "taker_buy_quote": 679231.21372 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 162.83, "high": 164.93, "low": 160.28, "close": 162.53, "volume": 13322.827, "close_time": 1761663599999, "quote_volume": 2168499.63963, "trades": 15270, "taker_buy_base": 6201.637, "taker_buy_quote": 1010330.9783 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 162.56, "high": 164.0, "low": 158.59, "close": 162.76, "volume": 13554.717, "close_time": 1761667199999, "quote_volume": 2183595.37104, "trades": 18548, "taker_buy_base": 7067.662, "taker_buy_quote": 1138978.75907 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 162.67, "high": 164.95, "low": 161.46, "close": 163.32, "volume": 10728.223, "close_time": 1761670799999, "quote_volume": 1753601.71627, "trades": 12972, "taker_buy_base": 5148.141, "taker_buy_quote": 841585.015 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 163.34, "high": 164.58, "low": 162.11, "close": 163.28, "volume": 6371.159, "close_time": 1761674399999, "quote_volume": 1041192.11861, "trades": 8921, "taker_buy_base": 3087.796, "taker_buy_quote": 504660.47899 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 163.33, "high": 167.37, "low": 163.25, "close": 165.56, "volume": 6769.202, "close_time": 1761677999999, "quote_volume": 1117774.84465, "trades": 12511, "taker_buy_base": 3814.693, "taker_buy_quote": 630388.71142 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 165.57, "high": 169.51, "low": 164.93, "close": 167.15, "volume": 9398.626, "close_time": 1761681599999, "quote_volume": 1571856.39458, "trades": 12026, "taker_buy_base": 4919.958, "taker_buy_quote": 822043.65096 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 167.15, "high": 168.91, "low": 164.68, "close": 166.35, "volume": 9343.676, "close_time": 1761685199999, "quote_volume": 1560460.84579, "trades": 14867, "taker_buy_base": 4515.932, "taker_buy_quote": 754156.34567 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 166.32, "high": 167.0, "low": 163.4, "close": 166.12, "volume": 4047.369, "close_time": 1761688799999, "quote_volume": 669980.48324, "trades": 6792, "taker_buy_base": 1652.371, "taker_buy_quote": 273919.70405 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 166.11, "high": 168.55, "low": 165.66, "close": 167.32, "volume": 3033.49, "close_time": 1761692399999, "quote_volume": 507722.88486, "trades": 8974, "taker_buy_base": 1690.046, "taker_buy_quote": 282793.13133 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 167.31, "high": 168.84, "low": 166.91, "close": 168.07, "volume": 2721.418, "close_time": 1761695999999, "quote_volume": 457225.81061, "trades": 8697, "taker_buy_base": 1757.21, "taker_buy_quote": 295225.78972 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 168.17, "high": 172.46, "low": 166.23, "close": 167.31, "volume": 8505.426, "close_time": 1761699599999, "quote_volume": 1433221.4984, "trades": 31333, "taker_buy_base": 4571.359, "taker_buy_quote": 770429.67633 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 167.31, "high": 169.02, "low": 165.37, "close": 166.0, "volume": 6191.624, "close_time": 1761703199999, "quote_volume": 1035537.2994, "trades": 21045, "taker_buy_base": 3177.749, "taker_buy_quote": 531406.89132 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 166.0, "high": 166.75, "low": 164.19, "close": 165.48, "volume": 4161.74, "close_time": 1761706799999, "quote_volume": 688841.0672, "trades": 16297, "taker_buy_base": 2290.309, "taker_buy_quote": 379231.53578 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 165.49, "high": 166.29, "low": 161.98, "close": 164.0, "volume": 5574.191, "close_time": 1761710399999, "quote_volume": 916747.53205, "trades": 18065, "taker_buy_base": 2445.653, "taker_buy_quote": 402132.83694 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 163.97, "high": 165.72, "low": 161.81, "close": 161.87, "volume": 3634.731, "close_time": 1761713999999, "quote_volume": 593431.54569, "trades": 12926, "taker_buy_base": 1753.698, "taker_buy_quote": 286389.33716 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 161.86, "high": 163.28, "low": 160.6, "close": 162.53, "volume": 5966.782, "close_time": 1761717599999, "quote_volume": 966491.28535, "trades": 14724, "taker_buy_base": 3237.012, "taker_buy_quote": 524519.24296 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 162.54, "high": 173.8, "low": 160.0, "close": 161.26, "volume": 31724.322, "close_time": 1761721199999, "quote_volume": 5255766.25205, "trades": 64874, "taker_buy_base": 16172.263, "taker_buy_quote": 2682566.25736 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 161.29, "high": 161.86, "low": 148.32, "close": 148.92, "volume": 47821.686, "close_time": 1761724799999, "quote_volume": 7329287.74911, "trades": 61436, "taker_buy_base": 20062.948, "taker_buy_quote": 3077565.21818 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 148.93, "high": 153.23, "low": 146.6, "close": 150.97, "volume": 27631.89, "close_time": 1761728399999, "quote_volume": 4129073.95249, "trades": 45689, "taker_buy_base": 15653.394, "taker_buy_quote": 2341869.44824 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 150.94, "high": 153.46, "low": 149.25, "close": 151.72, "volume": 12108.365, "close_time": 1761731999999, "quote_volume": 1832874.51576, "trades": 18493, "taker_buy_base": 5488.748, "taker_buy_quote": 831628.28837 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 151.73, "high": 151.96, "low": 140.86, "close": 143.7, "volume": 26641.327, "close_time": 1761735599999, "quote_volume": 3887462.07985, "trades": 31110, "taker_buy_base": 10579.983, "taker_buy_quote": 1537160.86763 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 143.7, "high": 146.48, "low": 141.22, "close": 143.98, "volume": 34643.773, "close_time": 1761739199999, "quote_volume": 4979517.1017, "trades": 42160, "taker_buy_base": 17345.651, "taker_buy_quote": 2489451.16977 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 143.97, "high": 145.82, "low": 139.97, "close": 143.48, "volume": 22578.53, "close_time": 1761742799999, "quote_volume": 3228205.55677, "trades": 23660, "taker_buy_base": 8135.966, "taker_buy_quote": 1165358.90235 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 143.49, "high": 144.46, "low": 142.42, "close": 144.03, "volume": 7901.768, "close_time": 1761746399999, "quote_volume": 1132779.11488, "trades": 14297, "taker_buy_base": 4011.211, "taker_buy_quote": 575274.38964 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 144.03, "high": 144.77, "low": 141.0, "close": 143.08, "volume": 10369.67, "close_time": 1761749999999, "quote_volume": 1481505.05278, "trades": 15361, "taker_buy_base": 4149.157, "taker_buy_quote": 593635.92307 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 143.08, "high": 143.76, "low": 132.89, "close": 133.75, "volume": 49262.757, "close_time": 1761753599999, "quote_volume": 6789514.79734, "trades": 46377, "taker_buy_base": 15461.996, "taker_buy_quote": 2133910.68499 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 133.75, "high": 133.89, "low": 127.0, "close": 128.56, "volume": 57050.311, "close_time": 1761757199999, "quote_volume": 7431597.48706, "trades": 64439, "taker_buy_base": 24284.721, "taker_buy_quote": 3161169.95365 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 128.57, "high": 131.68, "low": 126.1, "close": 130.94, "volume": 25999.26, "close_time": 1761760799999, "quote_volume": 3349599.81243, "trades": 35232, "taker_buy_base": 13862.507, "taker_buy_quote": 1787842.31955 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 130.94, "high": 133.26, "low": 126.78, "close": 130.79, "volume": 30443.914, "close_time": 1761764399999, "quote_volume": 3939961.75087, "trades": 49954, "taker_buy_base": 15230.325, "taker_buy_quote": 1974338.41732 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 130.8, "high": 131.65, "low": 128.25, "close": 129.64, "volume": 9622.093, "close_time": 1761767999999, "quote_volume": 1248834.13329, "trades": 27335, "taker_buy_base": 4437.364, "taker_buy_quote": 576085.36425 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 129.65, "high": 130.37, "low": 127.28, "close": 128.68, "volume": 8298.094, "close_time": 1761771599999, "quote_volume": 1067225.88322, "trades": 15451, "taker_buy_base": 4175.036, "taker_buy_quote": 536774.73507 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 128.69, "high": 131.0, "low": 128.36, "close": 130.0, "volume": 6517.162, "close_time": 1761775199999, "quote_volume": 846718.88749, "trades": 6244, "taker_buy_base": 3681.55, "taker_buy_quote": 478958.00916 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 130.0, "high": 132.61, "low": 127.66, "close": 129.72, "volume": 12865.558, "close_time": 1761778799999, "quote_volume": 1678058.52516, "trades": 16476, "taker_buy_base": 7763.486, "taker_buy_quote": 1013025.94168 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 129.71, "high": 134.43, "low": 128.38, "close": 130.11, "volume": 14819.21, "close_time": 1761782399999, "quote_volume": 1934263.03922, "trades": 21527, "taker_buy_base": 5255.793, "taker_buy_quote": 687519.28165 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 130.14, "high": 132.34, "low": 130.1, "close": 130.64, "volume": 9833.962, "close_time": 1761785999999, "quote_volume": 1292085.8737, "trades": 15745, "taker_buy_base": 5632.821, "taker_buy_quote": 740759.03301 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 130.62, "high": 135.12, "low": 128.91, "close": 134.9, "volume": 23647.36, "close_time": 1761789599999, "quote_volume": 3122382.66994, "trades": 21648, "taker_buy_base": 14345.23, "taker_buy_quote": 1893913.5887 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 134.8, "high": 135.89, "low": 130.45, "close": 131.1, "volume": 12769.731, "close_time": 1761793199999, "quote_volume": 1695029.26912, "trades": 20085, "taker_buy_base": 5309.629, "taker_buy_quote": 706843.74756 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 131.11, "high": 131.92, "low": 122.12, "close": 125.46, "volume": 47661.248, "close_time": 1761796799999, "quote_volume": 6030900.9142, "trades": 55734, "taker_buy_base": 19270.261, "taker_buy_quote": 2439560.97104 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 125.45, "high": 127.03, "low": 118.46, "close": 120.46, "volume": 67981.842, "close_time": 1761800399999, "quote_volume": 8304578.75727, "trades": 66235, "taker_buy_base": 36652.182, "taker_buy_quote": 4480012.94422 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 120.47, "high": 121.81, "low": 115.88, "close": 117.72, "volume": 52269.629, "close_time": 1761803999999, "quote_volume": 6222083.65044, "trades": 43220, "taker_buy_base": 24170.214, "taker_buy_quote": 2884339.61797 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 117.72, "high": 119.85, "low": 116.75, "close": 117.68, "volume": 27309.571, "close_time": 1761807599999, "quote_volume": 3224276.44097, "trades": 34787, "taker_buy_base": 12822.679, "taker_buy_quote": 1514240.12186 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 117.66, "high": 118.52, "low": 115.53, "close": 116.56, "volume": 30869.702, "close_time": 1761811199999, "quote_volume": 3612796.24371, "trades": 36011, "taker_buy_base": 14613.87, "taker_buy_quote": 1712284.42288 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 116.55, "high": 118.21, "low": 114.0, "close": 114.29, "volume": 31158.877, "close_time": 1761814799999, "quote_volume": 3599338.52575, "trades": 33009, "taker_buy_base": 14330.545, "taker_buy_quote": 1656460.88082 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 114.28, "high": 114.93, "low": 109.22, "close": 112.39, "volume": 45435.586, "close_time": 1761818399999, "quote_volume": 5089415.87008, "trades": 46637, "taker_buy_base": 19303.126, "taker_buy_quote": 2166111.42141 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 112.35, "high": 115.35, "low": 107.05, "close": 111.78, "volume": 81122.382, "close_time": 1761821999999, "quote_volume": 8930390.53804, "trades": 72198, "taker_buy_base": 37667.96, "taker_buy_quote": 4152497.49241 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 111.78, "high": 111.97, "low": 102.0, "close": 103.47, "volume": 61572.047, "close_time": 1761825599999, "quote_volume": 6550465.32602, "trades": 60292, "taker_buy_base": 23506.617, "taker_buy_quote": 2513255.91796 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 103.46, "high": 116.23, "low": 99.36, "close": 103.47, "volume": 177302.097, "close_time": 1761829199999, "quote_volume": 18747623.93658, "trades": 177183, "taker_buy_base": 75283.591, "taker_buy_quote": 7978220.66188 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 103.48, "high": 113.37, "low": 102.52, "close": 110.1, "volume": 63951.829, "close_time": 1761832799999, "quote_volume": 6955246.15208, "trades": 83323, "taker_buy_base": 36314.588, "taker_buy_quote": 3949286.99809 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 110.1, "high": 111.0, "low": 106.8, "close": 107.11, "volume": 29290.071, "close_time": 1761836399999, "quote_volume": 3189364.17347, "trades": 35386, "taker_buy_base": 13760.972, "taker_buy_quote": 1499739.89269 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 107.09, "high": 108.68, "low": 104.64, "close": 104.81, "volume": 13491.048, "close_time": 1761839999999, "quote_volume": 1441102.15127, "trades": 24360, "taker_buy_base": 6237.599, "taker_buy_quote": 667696.16171 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 104.78, "high": 108.32, "low": 99.84, "close": 107.92, "volume": 41326.592, "close_time": 1761843599999, "quote_volume": 4291325.69307, "trades": 60887, "taker_buy_base": 18921.331, "taker_buy_quote": 1962901.2132 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 107.93, "high": 108.06, "low": 103.28, "close": 105.1, "volume": 20288.243, "close_time": 1761847199999, "quote_volume": 2148627.98335, "trades": 32472, "taker_buy_base": 10206.198, "taker_buy_quote": 1081497.81657 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 105.08, "high": 105.92, "low": 102.23, "close": 105.03, "volume": 19785.781, "close_time": 1761850799999, "quote_volume": 2054588.69475, "trades": 29428, "taker_buy_base": 8779.918, "taker_buy_quote": 912666.46481 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 105.02, "high": 108.38, "low": 103.79, "close": 107.98, "volume": 14593.033, "close_time": 1761854399999, "quote_volume": 1550875.40019, "trades": 27228, "taker_buy_base": 8012.856, "taker_buy_quote": 851819.63268 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 107.97, "high": 108.08, "low": 103.78, "close": 104.26, "volume": 12387.81, "close_time": 1761857999999, "quote_volume": 1307628.84946, "trades": 18987, "taker_buy_base": 5753.246, "taker_buy_quote": 607005.85764 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 104.26, "high": 105.11, "low": 101.38, "close": 102.47, "volume": 17141.579, "close_time": 1761861599999, "quote_volume": 1770828.34325, "trades": 11275, "taker_buy_base": 6968.663, "taker_buy_quote": 721748.57851 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 102.5, "high": 105.24, "low": 100.96, "close": 102.88, "volume": 14111.13, "close_time": 1761865199999, "quote_volume": 1452571.38398, "trades": 20929, "taker_buy_base": 7054.775, "taker_buy_quote": 725719.85937 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 102.82, "high": 105.68, "low": 99.72, "close": 104.67, "volume": 18294.538, "close_time": 1761868799999, "quote_volume": 1871153.97383, "trades": 29363, "taker_buy_base": 9659.121, "taker_buy_quote": 988898.05507 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 104.67, "high": 105.11, "low": 102.16, "close": 104.32, "volume": 20063.654, "close_time": 1761872399999, "quote_volume": 2076005.74577, "trades": 32284, "taker_buy_base": 8657.599, "taker_buy_quote": 895785.26177 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 104.32, "high": 106.83, "low": 103.42, "close": 104.77, "volume": 17679.38, "close_time": 1761875999999, "quote_volume": 1855311.66014, "trades": 30251, "taker_buy_base": 10631.379, "taker_buy_quote": 1114375.04191 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 104.73, "high": 105.21, "low": 91.32, "close": 92.14, "volume": 78193.851, "close_time": 1761879599999, "quote_volume": 7562482.80105, "trades": 92429, "taker_buy_base": 39574.779, "taker_buy_quote": 3821458.97144 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 92.12, "high": 95.65, "low": 91.0, "close": 93.02, "volume": 61337.921, "close_time": 1761883199999, "quote_volume": 5705980.61039, "trades": 80125, "taker_buy_base": 30382.295, "taker_buy_quote": 2827501.11265 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 93.02, "high": 103.47, "low": 91.99, "close": 101.33, "volume": 59462.663, "close_time": 1761886799999, "quote_volume": 5821356.23924, "trades": 74208, "taker_buy_base": 31147.866, "taker_buy_quote": 3041919.80432 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 101.35, "high": 103.94, "low": 99.28, "close": 101.9, "volume": 32529.833, "close_time": 1761890399999, "quote_volume": 3304013.17144, "trades": 58066, "taker_buy_base": 16122.044, "taker_buy_quote": 1638984.78196 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 101.9, "high": 103.88, "low": 98.47, "close": 99.08, "volume": 21305.775, "close_time": 1761893999999, "quote_volume": 2145402.77646, "trades": 39470, "taker_buy_base": 10760.792, "taker_buy_quote": 1084327.90868 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 99.06, "high": 100.53, "low": 95.89, "close": 97.2, "volume": 26142.672, "close_time": 1761897599999, "quote_volume": 2553255.31927, "trades": 36847, "taker_buy_base": 12332.671, "taker_buy_quote": 1203494.0621 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 97.2, "high": 103.66, "low": 96.89, "close": 103.09, "volume": 32514.158, "close_time": 1761901199999, "quote_volume": 3286814.00599, "trades": 45763, "taker_buy_base": 20959.225, "taker_buy_quote": 2118454.85601 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 103.09, "high": 103.16, "low": 95.38, "close": 100.58, "volume": 62094.132, "close_time": 1761904799999, "quote_volume": 6095869.92212, "trades": 64405, "taker_buy_base": 19588.714, "taker_buy_quote": 1928697.61035 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 100.57, "high": 100.63, "low": 97.61, "close": 98.45, "volume": 18296.96, "close_time": 1761908399999, "quote_volume": 1811174.26981, "trades": 30573, "taker_buy_base": 7756.053, "taker_buy_quote": 767896.62165 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 98.46, "high": 100.0, "low": 98.09, "close": 99.73, "volume": 29057.135, "close_time": 1761911999999, "quote_volume": 2876794.45153, "trades": 29541, "taker_buy_base": 15576.99, "taker_buy_quote": 1542718.83588 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 99.73, "high": 99.73, "low": 96.62, "close": 97.11, "volume": 25535.177, "close_time": 1761915599999, "quote_volume": 2506245.23456, "trades": 27980, "taker_buy_base": 12574.909, "taker_buy_quote": 1234227.84003 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 97.1, "high": 98.16, "low": 90.5, "close": 95.42, "volume": 73811.262, "close_time": 1761919199999, "quote_volume": 7031721.32518, "trades": 52838, "taker_buy_base": 35159.296, "taker_buy_quote": 3357217.48696 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 95.42, "high": 99.55, "low": 94.77, "close": 98.81, "volume": 52172.294, "close_time": 1761922799999, "quote_volume": 5056640.7455, "trades": 51338, "taker_buy_base": 27310.104, "taker_buy_quote": 2646848.05402 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 98.8, "high": 98.88, "low": 92.43, "close": 93.24, "volume": 29211.518, "close_time": 1761926399999, "quote_volume": 2790495.13343, "trades": 42120, "taker_buy_base": 11884.93, "taker_buy_quote": 1134099.88319 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 93.17, "high": 94.48, "low": 90.05, "close": 90.64, "volume": 27714.13, "close_time": 1761929999999, "quote_volume": 2567119.21976, "trades": 45340, "taker_buy_base": 13830.397, "taker_buy_quote": 1283878.99061 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 90.65, "high": 91.2, "low": 86.87, "close": 89.08, "volume": 55867.23, "close_time": 1761933599999, "quote_volume": 4968907.23045, "trades": 74935, "taker_buy_base": 29034.585, "taker_buy_quote": 2582363.9801 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 89.08, "high": 93.07, "low": 88.04, "close": 92.21, "volume": 31241.938, "close_time": 1761937199999, "quote_volume": 2830840.34271, "trades": 44537, "taker_buy_base": 18017.521, "taker_buy_quote": 1632240.20178 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 92.19, "high": 93.8, "low": 91.47, "close": 93.63, "volume": 13340.408, "close_time": 1761940799999, "quote_volume": 1239207.61434, "trades": 24174, "taker_buy_base": 6404.975, "taker_buy_quote": 595347.32897 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 93.63, "high": 94.84, "low": 92.28, "close": 92.67, "volume": 11481.619, "close_time": 1761944399999, "quote_volume": 1073339.77724, "trades": 19464, "taker_buy_base": 4535.556, "taker_buy_quote": 424381.6872 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 92.66, "high": 93.29, "low": 91.37, "close": 91.55, "volume": 5835.363, "close_time": 1761947999999, "quote_volume": 538863.4428, "trades": 6922, "taker_buy_base": 2112.723, "taker_buy_quote": 195122.40635 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 91.55, "high": 93.62, "low": 91.21, "close": 93.23, "volume": 9096.442, "close_time": 1761951599999, "quote_volume": 839228.33098, "trades": 17350, "taker_buy_base": 5036.792, "taker_buy_quote": 465001.29585 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 93.24, "high": 96.45, "low": 92.48, "close": 95.16, "volume": 16562.528, "close_time": 1761955199999, "quote_volume": 1570333.06289, "trades": 23610, "taker_buy_base": 9199.047, "taker_buy_quote": 872442.5964 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 95.16, "high": 98.79, "low": 93.62, "close": 96.92, "volume": 22751.124, "close_time": 1761958799999, "quote_volume": 2178119.60212, "trades": 39121, "taker_buy_base": 12397.232, "taker_buy_quote": 1188415.47794 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 96.92, "high": 100.47, "low": 95.72, "close": 100.4, "volume": 24136.484, "close_time": 1761962399999, "quote_volume": 2360664.4564, "trades": 46772, "taker_buy_base": 12760.255, "taker_buy_quote": 1250915.57737 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 100.44, "high": 107.85, "low": 98.49, "close": 101.43, "volume": 78528.459, "close_time": 1761965999999, "quote_volume": 8108852.13901, "trades": 119315, "taker_buy_base": 40001.588, "taker_buy_quote": 4131891.11855 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 101.42, "high": 105.71, "low": 100.2, "close": 105.28, "volume": 50025.358, "close_time": 1761969599999, "quote_volume": 5189191.27069, "trades": 77302, "taker_buy_base": 25051.198, "taker_buy_quote": 2602328.46725 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 105.29, "high": 105.35, "low": 96.14, "close": 97.75, "volume": 44427.841, "close_time": 1761973199999, "quote_volume": 4462788.38278, "trades": 73087, "taker_buy_base": 17257.979, "taker_buy_quote": 1730897.77256 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 97.75, "high": 98.35, "low": 94.26, "close": 97.57, "volume": 37744.118, "close_time": 1761976799999, "quote_volume": 3643395.02791, "trades": 58676, "taker_buy_base": 20323.968, "taker_buy_quote": 1963994.12018 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 97.58, "high": 97.59, "low": 93.52, "close": 94.99, "volume": 27470.807, "close_time": 1761980399999, "quote_volume": 2610444.44521, "trades": 36025, "taker_buy_base": 11186.409, "taker_buy_quote": 1062544.92627 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 94.98, "high": 97.0, "low": 94.36, "close": 94.75, "volume": 21438.781, "close_time": 1761983999999, "quote_volume": 2040008.6654, "trades": 28765, "taker_buy_base": 9553.326, "taker_buy_quote": 910225.42793 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 94.75, "high": 96.63, "low": 94.26, "close": 96.6, "volume": 18074.822, "close_time": 1761987599999, "quote_volume": 1718447.14506, "trades": 23728, "taker_buy_base": 10006.507, "taker_buy_quote": 951410.76523 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 96.6, "high": 97.59, "low": 94.45, "close": 96.08, "volume": 20947.095, "close_time": 1761991199999, "quote_volume": 2013055.98159, "trades": 29999, "taker_buy_base": 9347.225, "taker_buy_quote": 897975.75393 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 96.09, "high": 96.53, "low": 94.8, "close": 95.47, "volume": 14395.018, "close_time": 1761994799999, "quote_volume": 1375006.7357, "trades": 20019, "taker_buy_base": 6562.895, "taker_buy_quote": 627363.79909 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 95.47, "high": 95.49, "low": 92.0, "close": 93.11, "volume": 29332.3, "close_time": 1761998399999, "quote_volume": 2737023.35206, "trades": 33031, "taker_buy_base": 13237.01, "taker_buy_quote": 1234428.94816 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 93.11, "high": 94.06, "low": 92.41, "close": 93.56, "volume": 19725.046, "close_time": 1762001999999, "quote_volume": 1837282.00756, "trades": 22871, "taker_buy_base": 11886.183, "taker_buy_quote": 1106724.94204 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 93.56, "high": 93.93, "low": 91.45, "close": 92.26, "volume": 15073.048, "close_time": 1762005599999, "quote_volume": 1394769.04225, "trades": 21890, "taker_buy_base": 6396.799, "taker_buy_quote": 592294.9096 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 92.29, "high": 92.57, "low": 88.05, "close": 89.67, "volume": 41613.543, "close_time": 1762009199999, "quote_volume": 3738054.97338, "trades": 39243, "taker_buy_base": 21325.169, "taker_buy_quote": 1913355.94191 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 89.66, "high": 90.64, "low": 87.01, "close": 88.84, "volume": 33244.679, "close_time": 1762012799999, "quote_volume": 2946794.06426, "trades": 44851, "taker_buy_base": 17336.355, "taker_buy_quote": 1537032.88869 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 88.84, "high": 90.85, "low": 88.28, "close": 90.48, "volume": 22074.887, "close_time": 1762016399999, "quote_volume": 1978876.58276, "trades": 29767, "taker_buy_base": 12773.182, "taker_buy_quote": 1145207.56106 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 90.48, "high": 90.9, "low": 89.63, "close": 90.39, "volume": 8850.913, "close_time": 1762019999999, "quote_volume": 799667.64663, "trades": 17263, "taker_buy_base": 3983.404, "taker_buy_quote": 360049.03793 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 90.39, "high": 92.5, "low": 90.19, "close": 91.91, "volume": 12892.286, "close_time": 1762023599999, "quote_volume": 1176785.79701, "trades": 19292, "taker_buy_base": 6373.435, "taker_buy_quote": 582378.56328 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 91.9, "high": 92.53, "low": 91.45, "close": 91.96, "volume": 6258.401, "close_time": 1762027199999, "quote_volume": 576562.57156, "trades": 10600, "taker_buy_base": 3339.132, "taker_buy_quote": 307794.82293 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 91.95, "high": 92.78, "low": 91.7, "close": 92.31, "volume": 5630.416, "close_time": 1762030799999, "quote_volume": 519832.66827, "trades": 9408, "taker_buy_base": 2978.771, "taker_buy_quote": 274999.0368 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 92.32, "high": 94.96, "low": 92.32, "close": 93.29, "volume": 10974.201, "close_time": 1762034399999, "quote_volume": 1025767.60868, "trades": 11372, "taker_buy_base": 6534.419, "taker_buy_quote": 610255.37108 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 93.28, "high": 93.28, "low": 91.67, "close": 92.66, "volume": 7090.427, "close_time": 1762037999999, "quote_volume": 655584.12619, "trades": 13072, "taker_buy_base": 3147.272, "taker_buy_quote": 291212.75845 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 92.66, "high": 95.13, "low": 92.38, "close": 93.53, "volume": 21527.41, "close_time": 1762041599999, "quote_volume": 2022535.12461, "trades": 22101, "taker_buy_base": 12057.822, "taker_buy_quote": 1132879.96477 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 93.53, "high": 93.63, "low": 90.65, "close": 91.14, "volume": 18191.119, "close_time": 1762045199999, "quote_volume": 1667350.59226, "trades": 21296, "taker_buy_base": 10684.049, "taker_buy_quote": 978539.25466 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 91.13, "high": 91.61, "low": 90.27, "close": 91.35, "volume": 10106.466, "close_time": 1762048799999, "quote_volume": 918821.71711, "trades": 16884, "taker_buy_base": 3870.823, "taker_buy_quote": 352046.18048 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 91.38, "high": 93.37, "low": 91.05, "close": 91.61, "volume": 16208.149, "close_time": 1762052399999, "quote_volume": 1492925.75502, "trades": 24586, "taker_buy_base": 7697.792, "taker_buy_quote": 708851.404 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 91.6, "high": 92.35, "low": 90.26, "close": 91.35, "volume": 20001.828, "close_time": 1762055999999, "quote_volume": 1835145.15706, "trades": 19969, "taker_buy_base": 7312.596, "taker_buy_quote": 670915.29542 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 91.34, "high": 92.46, "low": 91.1, "close": 92.37, "volume": 8769.923, "close_time": 1762059599999, "quote_volume": 804305.31341, "trades": 15510, "taker_buy_base": 5175.615, "taker_buy_quote": 474262.9553 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 92.38, "high": 92.77, "low": 89.5, "close": 90.2, "volume": 18762.622, "close_time": 1762063199999, "quote_volume": 1703638.01367, "trades": 25292, "taker_buy_base": 7673.442, "taker_buy_quote": 696457.27155 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 90.2, "high": 91.89, "low": 89.82, "close": 91.36, "volume": 7953.282, "close_time": 1762066799999, "quote_volume": 722766.05327, "trades": 13194, "taker_buy_base": 4549.24, "taker_buy_quote": 413213.15576 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 91.35, "high": 92.25, "low": 90.05, "close": 91.61, "volume": 11193.542, "close_time": 1762070399999, "quote_volume": 1019764.95849, "trades": 15592, "taker_buy_base": 5179.255, "taker_buy_quote": 472018.0926 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 91.6, "high": 91.97, "low": 88.3, "close": 89.13, "volume": 14184.812, "close_time": 1762073999999, "quote_volume": 1273883.14995, "trades": 19184, "taker_buy_base": 6781.858, "taker_buy_quote": 608489.56362 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 89.14, "high": 89.74, "low": 83.51, "close": 84.27, "volume": 44120.623, "close_time": 1762077599999, "quote_volume": 3799560.01852, "trades": 49983, "taker_buy_base": 20427.046, "taker_buy_quote": 1756603.1889 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 84.29, "high": 85.63, "low": 81.0, "close": 81.88, "volume": 46889.551, "close_time": 1762081199999, "quote_volume": 3884069.80189, "trades": 44592, "taker_buy_base": 19327.073, "taker_buy_quote": 1609123.94948 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 81.86, "high": 84.99, "low": 81.56, "close": 84.93, "volume": 44444.024, "close_time": 1762084799999, "quote_volume": 3703731.9645, "trades": 35256, "taker_buy_base": 28551.75, "taker_buy_quote": 2378988.92913 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 84.92, "high": 85.45, "low": 81.7, "close": 82.31, "volume": 36405.13, "close_time": 1762088399999, "quote_volume": 3023943.34465, "trades": 30964, "taker_buy_base": 14847.41, "taker_buy_quote": 1234398.84561 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 82.31, "high": 83.12, "low": 81.76, "close": 82.48, "volume": 12914.145, "close_time": 1762091999999, "quote_volume": 1063560.05611, "trades": 15522, "taker_buy_base": 6217.811, "taker_buy_quote": 512123.32873 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 82.48, "high": 83.31, "low": 76.37, "close": 82.11, "volume": 135475.658, "close_time": 1762095599999, "quote_volume": 10812376.19107, "trades": 71017, "taker_buy_base": 59669.624, "taker_buy_quote": 4752990.38874 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 82.1, "high": 87.85, "low": 80.78, "close": 83.7, "volume": 78463.251, "close_time": 1762099199999, "quote_volume": 6596777.32742, "trades": 62235, "taker_buy_base": 48093.184, "taker_buy_quote": 4041303.41401 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 83.7, "high": 85.03, "low": 82.84, "close": 83.86, "volume": 21839.329, "close_time": 1762102799999, "quote_volume": 1836137.10826, "trades": 23349, "taker_buy_base": 11019.489, "taker_buy_quote": 926418.15607 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 83.87, "high": 85.38, "low": 83.38, "close": 85.1, "volume": 8037.933, "close_time": 1762106399999, "quote_volume": 677342.97732, "trades": 13473, "taker_buy_base": 4026.831, "taker_buy_quote": 339569.59762 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 85.1, "high": 85.49, "low": 83.5, "close": 83.89, "volume": 7469.414, "close_time": 1762109999999, "quote_volume": 628761.46622, "trades": 11126, "taker_buy_base": 4071.515, "taker_buy_quote": 342450.01336 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 83.88, "high": 84.38, "low": 82.31, "close": 83.45, "volume": 10135.097, "close_time": 1762113599999, "quote_volume": 843612.34509, "trades": 11030, "taker_buy_base": 4272.265, "taker_buy_quote": 355632.06182 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 83.45, "high": 84.45, "low": 83.09, "close": 83.91, "volume": 5605.096, "close_time": 1762117199999, "quote_volume": 469635.83319, "trades": 9593, "taker_buy_base": 2567.373, "taker_buy_quote": 215173.71048 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 83.93, "high": 85.62, "low": 83.9, "close": 84.78, "volume": 5175.227, "close_time": 1762120799999, "quote_volume": 438829.80863, "trades": 9037, "taker_buy_base": 2963.373, "taker_buy_quote": 251402.06996 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 84.78, "high": 85.24, "low": 83.38, "close": 84.06, "volume": 4710.226, "close_time": 1762124399999, "quote_volume": 397367.52348, "trades": 4694, "taker_buy_base": 1794.466, "taker_buy_quote": 151427.17348 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 84.03, "high": 85.32, "low": 83.86, "close": 84.59, "volume": 7692.038, "close_time": 1762127999999, "quote_volume": 651547.6905, "trades": 10787, "taker_buy_base": 4197.035, "taker_buy_quote": 355310.92966 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 84.55, "high": 84.79, "low": 81.94, "close": 82.1, "volume": 14723.018, "close_time": 1762131599999, "quote_volume": 1229266.87496, "trades": 16745, "taker_buy_base": 6051.039, "taker_buy_quote": 506287.34009 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 82.11, "high": 83.13, "low": 79.66, "close": 79.87, "volume": 23117.075, "close_time": 1762135199999, "quote_volume": 1883744.34576, "trades": 24909, "taker_buy_base": 10756.755, "taker_buy_quote": 877897.30095 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 79.86, "high": 80.09, "low": 76.78, "close": 77.76, "volume": 36565.339, "close_time": 1762138799999, "quote_volume": 2859377.61559, "trades": 42762, "taker_buy_base": 14400.163, "taker_buy_quote": 1127076.78203 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 77.76, "high": 78.72, "low": 75.27, "close": 76.81, "volume": 42723.461, "close_time": 1762142399999, "quote_volume": 3285896.76002, "trades": 45532, "taker_buy_base": 21393.755, "taker_buy_quote": 1645523.93943 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 76.81, "high": 77.58, "low": 74.24, "close": 75.3, "volume": 31185.058, "close_time": 1762145999999, "quote_volume": 2352481.00177, "trades": 35335, "taker_buy_base": 13869.076, "taker_buy_quote": 1047313.61133 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 75.3, "high": 76.0, "low": 73.18, "close": 74.42, "volume": 20224.238, "close_time": 1762149599999, "quote_volume": 1516219.25913, "trades": 24158, "taker_buy_base": 11328.278, "taker_buy_quote": 850649.17271 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 74.41, "high": 75.89, "low": 74.25, "close": 75.42, "volume": 16733.343, "close_time": 1762153199999, "quote_volume": 1258605.27676, "trades": 19885, "taker_buy_base": 9274.065, "taker_buy_quote": 697287.15355 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 75.42, "high": 75.49, "low": 73.92, "close": 74.23, "volume": 17420.456, "close_time": 1762156799999, "quote_volume": 1300280.8391, "trades": 14952, "taker_buy_base": 7262.425, "taker_buy_quote": 542594.77052 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 74.23, "high": 74.99, "low": 71.5, "close": 72.6, "volume": 35053.852, "close_time": 1762160399999, "quote_volume": 2555535.53161, "trades": 30420, "taker_buy_base": 14111.256, "taker_buy_quote": 1030781.23356 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 72.61, "high": 113.99, "low": 62.79, "close": 66.95, "volume": 804150.588, "close_time": 1762163999999, "quote_volume": 68536368.46389, "trades": 533952, "taker_buy_base": 378929.599, "taker_buy_quote": 32561605.97615 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 66.99, "high": 70.92, "low": 56.46, "close": 60.77, "volume": 375718.529, "close_time": 1762167599999, "quote_volume": 23751137.26042, "trades": 310404, "taker_buy_base": 181649.891, "taker_buy_quote": 11457771.0868 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 60.76, "high": 62.56, "low": 56.79, "close": 59.06, "volume": 173197.624, "close_time": 1762171199999, "quote_volume": 10282753.45963, "trades": 153730, "taker_buy_base": 78412.523, "taker_buy_quote": 4657709.1644 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 59.06, "high": 60.38, "low": 56.21, "close": 58.35, "volume": 142390.352, "close_time": 1762174799999, "quote_volume": 8345531.5125, "trades": 103215, "taker_buy_base": 68835.148, "taker_buy_quote": 4038240.56393 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 58.36, "high": 63.16, "low": 56.85, "close": 62.89, "volume": 115477.437, "close_time": 1762178399999, "quote_volume": 6867285.68103, "trades": 94168, "taker_buy_base": 62609.285, "taker_buy_quote": 3729855.46484 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 62.89, "high": 71.96, "low": 58.99, "close": 71.01, "volume": 248222.025, "close_time": 1762181999999, "quote_volume": 16046625.47645, "trades": 203540, "taker_buy_base": 132017.815, "taker_buy_quote": 8528334.46203 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 71.03, "high": 74.75, "low": 63.33, "close": 69.29, "volume": 286546.528, "close_time": 1762185599999, "quote_volume": 20047166.55791, "trades": 217945, "taker_buy_base": 140749.557, "taker_buy_quote": 9839476.68129 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 69.28, "high": 69.62, "low": 66.29, "close": 67.38, "volume": 92251.492, "close_time": 1762189199999, "quote_volume": 6265308.07034, "trades": 97431, "taker_buy_base": 42242.393, "taker_buy_quote": 2866519.9412 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 67.38, "high": 68.35, "low": 65.7, "close": 66.88, "volume": 62142.477, "close_time": 1762192799999, "quote_volume": 4148542.68515, "trades": 68179, "taker_buy_base": 30880.978, "taker_buy_quote": 2062743.19413 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 66.89, "high": 67.02, "low": 63.21, "close": 64.43, "volume": 44540.429, "close_time": 1762196399999, "quote_volume": 2898000.60293, "trades": 53620, "taker_buy_base": 21795.763, "taker_buy_quote": 1418491.60534 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 64.43, "high": 65.21, "low": 63.66, "close": 64.31, "volume": 27318.915, "close_time": 1762199999999, "quote_volume": 1756340.00094, "trades": 32876, "taker_buy_base": 15270.306, "taker_buy_quote": 981723.52446 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 64.31, "high": 65.17, "low": 63.51, "close": 64.37, "volume": 26494.53, "close_time": 1762203599999, "quote_volume": 1701253.40771, "trades": 29490, "taker_buy_base": 14417.984, "taker_buy_quote": 925988.20467 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 64.37, "high": 64.86, "low": 61.79, "close": 62.29, "volume": 41226.386, "close_time": 1762207199999, "quote_volume": 2596698.03194, "trades": 42982, "taker_buy_base": 18855.49, "taker_buy_quote": 1189340.68793 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 62.31, "high": 63.87, "low": 60.11, "close": 60.77, "volume": 24896.804, "close_time": 1762210799999, "quote_volume": 1544101.33387, "trades": 17218, "taker_buy_base": 12416.994, "taker_buy_quote": 771777.04642 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 60.77, "high": 62.42, "low": 59.04, "close": 59.78, "volume": 60266.215, "close_time": 1762214399999, "quote_volume": 3649430.23857, "trades": 34455, "taker_buy_base": 18891.976, "taker_buy_quote": 1144201.28002 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 59.76, "high": 61.53, "low": 57.98, "close": 61.05, "volume": 47984.317, "close_time": 1762217999999, "quote_volume": 2861838.77215, "trades": 41281, "taker_buy_base": 25191.343, "taker_buy_quote": 1504941.95896 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 61.04, "high": 61.24, "low": 58.33, "close": 58.42, "volume": 29406.93, "close_time": 1762221599999, "quote_volume": 1758293.28117, "trades": 31514, "taker_buy_base": 15543.619, "taker_buy_quote": 929464.72351 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 58.41, "high": 63.99, "low": 58.12, "close": 58.57, "volume": 51185.538, "close_time": 1762225199999, "quote_volume": 3041413.62962, "trades": 41608, "taker_buy_base": 30568.111, "taker_buy_quote": 1816368.11112 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 58.57, "high": 59.74, "low": 58.37, "close": 59.18, "volume": 24827.415, "close_time": 1762228799999, "quote_volume": 1465928.76739, "trades": 24089, "taker_buy_base": 12774.795, "taker_buy_quote": 754088.30322 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 59.18, "high": 60.93, "low": 56.5, "close": 56.96, "volume": 38964.343, "close_time": 1762232399999, "quote_volume": 2293000.44064, "trades": 31917, "taker_buy_base": 18255.619, "taker_buy_quote": 1076298.55043 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 56.95, "high": 57.1, "low": 50.06, "close": 50.83, "volume": 128113.45, "close_time": 1762235999999, "quote_volume": 6803840.01872, "trades": 98305, "taker_buy_base": 60116.189, "taker_buy_quote": 3190470.08215 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 50.84, "high": 51.78, "low": 47.77, "close": 49.31, "volume": 133332.661, "close_time": 1762239599999, "quote_volume": 6660444.77648, "trades": 89517, "taker_buy_base": 60591.099, "taker_buy_quote": 3029727.84406 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 49.31, "high": 50.24, "low": 47.48, "close": 47.7, "volume": 60158.932, "close_time": 1762243199999, "quote_volume": 2927750.23641, "trades": 50501, "taker_buy_base": 28831.25, "taker_buy_quote": 1405302.48387 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 47.7, "high": 51.48, "low": 47.55, "close": 49.9, "volume": 77303.619, "close_time": 1762246799999, "quote_volume": 3834135.58979, "trades": 55977, "taker_buy_base": 38453.252, "taker_buy_quote": 1908224.09298 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 49.89, "high": 56.75, "low": 49.02, "close": 52.78, "volume": 200112.487, "close_time": 1762250399999, "quote_volume": 10425096.41672, "trades": 119706, "taker_buy_base": 106504.174, "taker_buy_quote": 5546045.17015 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 52.79, "high": 85.0, "low": 51.3, "close": 82.55, "volume": 662855.108, "close_time": 1762253999999, "quote_volume": 44173914.44936, "trades": 447587, "taker_buy_base": 330773.875, "taker_buy_quote": 22097981.93595 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 82.41, "high": 125.0, "low": 79.79, "close": 90.1, "volume": 1090131.102, "close_time": 1762257599999, "quote_volume": 103558172.58022, "trades": 984003, "taker_buy_base": 544501.68, "taker_buy_quote": 52001073.20977 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 90.06, "high": 93.0, "low": 69.65, "close": 73.29, "volume": 486968.895, "close_time": 1762261199999, "quote_volume": 37349857.68374, "trades": 405881, "taker_buy_base": 227257.334, "taker_buy_quote": 17384783.97081 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 73.28, "high": 83.62, "low": 71.65, "close": 78.2, "volume": 227638.892, "close_time": 1762264799999, "quote_volume": 17764102.82378, "trades": 211650, "taker_buy_base": 116324.931, "taker_buy_quote": 9069959.40388 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 78.2, "high": 87.64, "low": 74.53, "close": 83.72, "volume": 163045.771, "close_time": 1762268399999, "quote_volume": 13054343.64602, "trades": 167561, "taker_buy_base": 80643.471, "taker_buy_quote": 6473595.28323 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 83.71, "high": 86.74, "low": 79.01, "close": 82.36, "volume": 122861.251, "close_time": 1762271999999, "quote_volume": 10164477.12775, "trades": 50495, "taker_buy_base": 59796.862, "taker_buy_quote": 4953706.41094 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 82.4, "high": 83.89, "low": 76.9, "close": 77.51, "volume": 82876.166, "close_time": 1762275599999, "quote_volume": 6586675.10898, "trades": 32903, "taker_buy_base": 39224.21, "taker_buy_quote": 3122434.06551 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 77.51, "high": 83.21, "low": 76.85, "close": 81.22, "volume": 89863.233, "close_time": 1762279199999, "quote_volume": 7206355.73052, "trades": 33711, "taker_buy_base": 46694.009, "taker_buy_quote": 3737327.63529 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 81.23, "high": 93.39, "low": 79.5, "close": 91.39, "volume": 165596.595, "close_time": 1762282799999, "quote_volume": 14739739.84187, "trades": 64203, "taker_buy_base": 86796.446, "taker_buy_quote": 7723004.39166 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 91.5, "high": 110.89, "low": 91.37, "close": 110.27, "volume": 266012.582, "close_time": 1762286399999, "quote_volume": 26793263.95905, "trades": 107869, "taker_buy_base": 134420.384, "taker_buy_quote": 13531364.84669 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 110.27, "high": 117.9, "low": 95.3, "close": 101.7, "volume": 246726.708, "close_time": 1762289999999, "quote_volume": 26040274.7255, "trades": 106058, "taker_buy_base": 118473.297, "taker_buy_quote": 12516327.01317 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 101.75, "high": 107.0, "low": 92.72, "close": 95.53, "volume": 176619.214, "close_time": 1762293599999, "quote_volume": 17503430.20313, "trades": 94218, "taker_buy_base": 93952.086, "taker_buy_quote": 9305485.7277 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 95.69, "high": 101.86, "low": 93.67, "close": 97.36, "volume": 62091.53, "close_time": 1762297199999, "quote_volume": 6078957.80332, "trades": 29617, "taker_buy_base": 27721.312, "taker_buy_quote": 2713834.70967 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 97.27, "high": 113.37, "low": 97.15, "close": 106.35, "volume": 146976.746, "close_time": 1762300799999, "quote_volume": 15624302.36696, "trades": 81200, "taker_buy_base": 68786.333, "taker_buy_quote": 7273393.65514 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 106.3, "high": 106.38, "low": 97.01, "close": 99.53, "volume": 83166.471, "close_time": 1762304399999, "quote_volume": 8399479.5011, "trades": 62707, "taker_buy_base": 32360.246, "taker_buy_quote": 3263818.72871 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 99.46, "high": 102.36, "low": 90.67, "close": 97.53, "volume": 76227.04, "close_time": 1762307999999, "quote_volume": 7354420.38753, "trades": 59811, "taker_buy_base": 35351.395, "taker_buy_quote": 3410988.05246 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 97.53, "high": 104.23, "low": 97.53, "close": 102.78, "volume": 38510.136, "close_time": 1762311599999, "quote_volume": 3886346.2049, "trades": 24248, "taker_buy_base": 18902.02, "taker_buy_quote": 1909372.03097 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 102.77, "high": 107.43, "low": 97.95, "close": 99.05, "volume": 44321.479, "close_time": 1762315199999, "quote_volume": 4528571.43414, "trades": 20535, "taker_buy_base": 21482.113, "taker_buy_quote": 2204182.03117 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 99.01, "high": 101.63, "low": 95.97, "close": 100.6, "volume": 35595.989, "close_time": 1762318799999, "quote_volume": 3505069.66092, "trades": 19580, "taker_buy_base": 17141.857, "taker_buy_quote": 1688621.38278 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 100.56, "high": 110.24, "low": 100.06, "close": 108.11, "volume": 56302.102, "close_time": 1762322399999, "quote_volume": 5914535.82459, "trades": 33498, "taker_buy_base": 31281.276, "taker_buy_quote": 3289510.90975 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 108.1, "high": 135.0, "low": 105.56, "close": 123.36, "volume": 248023.378, "close_time": 1762325999999, "quote_volume": 30496549.23559, "trades": 110570, "taker_buy_base": 125546.319, "taker_buy_quote": 15384908.53562 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 123.3, "high": 143.5, "low": 121.16, "close": 128.61, "volume": 164895.744, "close_time": 1762329599999, "quote_volume": 21958634.9011, "trades": 87538, "taker_buy_base": 82320.192, "taker_buy_quote": 10967377.80497 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 128.73, "high": 135.73, "low": 123.59, "close": 134.5, "volume": 94361.303, "close_time": 1762333199999, "quote_volume": 12267825.09741, "trades": 63195, "taker_buy_base": 47212.178, "taker_buy_quote": 6150461.49576 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 134.49, "high": 136.6, "low": 122.89, "close": 127.58, "volume": 60921.896, "close_time": 1762336799999, "quote_volume": 7883958.05625, "trades": 37387, "taker_buy_base": 28183.61, "taker_buy_quote": 3650035.24539 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 127.48, "high": 133.0, "low": 122.0, "close": 129.98, "volume": 64870.061, "close_time": 1762340399999, "quote_volume": 8271489.55344, "trades": 34886, "taker_buy_base": 31617.596, "taker_buy_quote": 4039943.77616 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 129.92, "high": 133.04, "low": 124.37, "close": 129.69, "volume": 58033.425, "close_time": 1762343999999, "quote_volume": 7452661.23545, "trades": 33134, "taker_buy_base": 27825.788, "taker_buy_quote": 3578310.3799 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 129.58, "high": 137.29, "low": 126.89, "close": 132.0, "volume": 62079.155, "close_time": 1762347599999, "quote_volume": 8220499.82399, "trades": 40963, "taker_buy_base": 32490.128, "taker_buy_quote": 4306261.70093 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 132.02, "high": 168.0, "low": 131.84, "close": 164.74, "volume": 261163.655, "close_time": 1762351199999, "quote_volume": 39950027.97451, "trades": 148380, "taker_buy_base": 130283.053, "taker_buy_quote": 19901613.57412 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 164.79, "high": 175.0, "low": 161.07, "close": 169.33, "volume": 218043.09, "close_time": 1762354799999, "quote_volume": 36689800.15621, "trades": 116382, "taker_buy_base": 98680.157, "taker_buy_quote": 16610517.13444 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 169.33, "high": 194.43, "low": 167.4, "close": 175.83, "volume": 167583.029, "close_time": 1762358399999, "quote_volume": 30357078.86749, "trades": 101803, "taker_buy_base": 86754.143, "taker_buy_quote": 15674058.49151 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 175.8, "high": 190.0, "low": 170.41, "close": 183.81, "volume": 90685.057, "close_time": 1762361999999, "quote_volume": 16363425.08737, "trades": 65610, "taker_buy_base": 44909.408, "taker_buy_quote": 8115851.04211 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 183.89, "high": 220.0, "low": 178.29, "close": 209.83, "volume": 154967.525, "close_time": 1762365599999, "quote_volume": 31840135.22012, "trades": 118171, "taker_buy_base": 77853.359, "taker_buy_quote": 16015235.27654 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 209.85, "high": 215.41, "low": 196.07, "close": 203.74, "volume": 95519.445, "close_time": 1762369199999, "quote_volume": 19702070.08373, "trades": 75830, "taker_buy_base": 42574.819, "taker_buy_quote": 8793151.78774 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 203.7, "high": 253.0, "low": 203.69, "close": 236.65, "volume": 240506.663, "close_time": 1762372799999, "quote_volume": 55960057.4398, "trades": 219863, "taker_buy_base": 121496.989, "taker_buy_quote": 28351475.03294 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 236.68, "high": 267.81, "low": 229.12, "close": 245.36, "volume": 157195.362, "close_time": 1762376399999, "quote_volume": 39305950.06396, "trades": 143796, "taker_buy_base": 77912.764, "taker_buy_quote": 19496666.44539 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 245.27, "high": 264.0, "low": 240.83, "close": 252.8, "volume": 93276.991, "close_time": 1762379999999, "quote_volume": 23298567.00429, "trades": 72567, "taker_buy_base": 41361.745, "taker_buy_quote": 10344581.74854 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 252.79, "high": 272.34, "low": 241.0, "close": 260.17, "volume": 101651.89, "close_time": 1762383599999, "quote_volume": 26190856.25848, "trades": 86622, "taker_buy_base": 51260.642, "taker_buy_quote": 13203110.31087 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 260.2, "high": 272.49, "low": 246.56, "close": 259.9, "volume": 76273.603, "close_time": 1762387199999, "quote_volume": 19833578.23277, "trades": 79936, "taker_buy_base": 36885.31, "taker_buy_quote": 9600431.71277 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 259.78, "high": 265.35, "low": 240.78, "close": 248.13, "volume": 82890.657, "close_time": 1762390799999, "quote_volume": 21070142.27891, "trades": 124368, "taker_buy_base": 40452.079, "taker_buy_quote": 10296919.2002 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 248.02, "high": 252.03, "low": 220.52, "close": 235.97, "volume": 112912.172, "close_time": 1762394399999, "quote_volume": 26656546.72153, "trades": 139995, "taker_buy_base": 52354.523, "taker_buy_quote": 12368149.37812 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 235.97, "high": 237.0, "low": 205.01, "close": 206.19, "volume": 96152.915, "close_time": 1762397999999, "quote_volume": 20801303.28712, "trades": 121787, "taker_buy_base": 42698.256, "taker_buy_quote": 9224382.91412 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 206.17, "high": 242.15, "low": 202.09, "close": 228.98, "volume": 108460.903, "close_time": 1762401599999, "quote_volume": 23833374.37238, "trades": 136917, "taker_buy_base": 54288.171, "taker_buy_quote": 11942088.29063 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 228.96, "high": 240.94, "low": 218.56, "close": 233.81, "volume": 68184.297, "close_time": 1762405199999, "quote_volume": 15776929.26568, "trades": 99902, "taker_buy_base": 35005.931, "taker_buy_quote": 8113160.78208 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 233.75, "high": 239.87, "low": 207.02, "close": 213.79, "volume": 67443.722, "close_time": 1762408799999, "quote_volume": 14727585.47535, "trades": 100863, "taker_buy_base": 31563.097, "taker_buy_quote": 6905235.46757 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 213.79, "high": 237.35, "low": 204.14, "close": 226.88, "volume": 122185.092, "close_time": 1762412399999, "quote_volume": 27340473.9441, "trades": 166489, "taker_buy_base": 67337.4, "taker_buy_quote": 15093587.77962 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 226.87, "high": 231.11, "low": 217.17, "close": 223.42, "volume": 44996.49, "close_time": 1762415999999, "quote_volume": 10074155.95182, "trades": 63569, "taker_buy_base": 21798.466, "taker_buy_quote": 4885980.83418 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 223.34, "high": 229.41, "low": 210.1, "close": 212.82, "volume": 46905.68, "close_time": 1762419599999, "quote_volume": 10183234.55239, "trades": 62279, "taker_buy_base": 22525.138, "taker_buy_quote": 4896900.91785 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 212.82, "high": 233.89, "low": 210.0, "close": 226.1, "volume": 57222.435, "close_time": 1762423199999, "quote_volume": 12803098.39075, "trades": 187808, "taker_buy_base": 29107.774, "taker_buy_quote": 6517902.18839 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 226.1, "high": 272.0, "low": 224.4, "close": 258.03, "volume": 129425.182, "close_time": 1762426799999, "quote_volume": 32392632.68925, "trades": 342532, "taker_buy_base": 67033.421, "taker_buy_quote": 16791603.66245 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 258.04, "high": 261.64, "low": 217.74, "close": 232.0, "volume": 131947.526, "close_time": 1762430399999, "quote_volume": 31497715.25014, "trades": 316175, "taker_buy_base": 68038.146, "taker_buy_quote": 16221950.38712 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 232.02, "high": 244.86, "low": 230.06, "close": 234.84, "volume": 63263.024, "close_time": 1762433999999, "quote_volume": 15005699.96341, "trades": 222831, "taker_buy_base": 32207.717, "taker_buy_quote": 7642267.49111 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 234.86, "high": 241.22, "low": 230.27, "close": 238.78, "volume": 49206.917, "close_time": 1762437599999, "quote_volume": 11615678.12681, "trades": 165763, "taker_buy_base": 23942.409, "taker_buy_quote": 5657231.21465 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 238.78, "high": 252.87, "low": 225.1, "close": 231.8, "volume": 76581.17, "close_time": 1762441199999, "quote_volume": 18420709.85703, "trades": 225619, "taker_buy_base": 35930.633, "taker_buy_quote": 8655781.3692 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 231.77, "high": 235.65, "low": 186.11, "close": 190.12, "volume": 167075.442, "close_time": 1762444799999, "quote_volume": 35121387.97339, "trades": 316687, "taker_buy_base": 77891.393, "taker_buy_quote": 16439404.28041 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 190.11, "high": 211.99, "low": 179.02, "close": 205.1, "volume": 185854.941, "close_time": 1762448399999, "quote_volume": 36911248.34381, "trades": 396903, "taker_buy_base": 98377.968, "taker_buy_quote": 19568251.34224 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 205.09, "high": 224.17, "low": 192.32, "close": 204.72, "volume": 112537.525, "close_time": 1762451999999, "quote_volume": 23421850.48778, "trades": 292300, "taker_buy_base": 58153.437, "taker_buy_quote": 12078091.25127 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 204.78, "high": 216.59, "low": 200.59, "close": 209.36, "volume": 46920.587, "close_time": 1762455599999, "quote_volume": 9796142.96855, "trades": 150135, "taker_buy_base": 22969.871, "taker_buy_quote": 4797400.86887 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 209.36, "high": 211.26, "low": 202.25, "close": 207.45, "volume": 31198.627, "close_time": 1762459199999, "quote_volume": 6430515.12062, "trades": 119782, "taker_buy_base": 14680.097, "taker_buy_quote": 3028659.52877 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 207.45, "high": 214.36, "low": 201.14, "close": 211.88, "volume": 35232.45, "close_time": 1762462799999, "quote_volume": 7279889.05829, "trades": 128252, "taker_buy_base": 16573.972, "taker_buy_quote": 3423858.42023 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 211.85, "high": 213.83, "low": 198.0, "close": 205.89, "volume": 36051.854, "close_time": 1762466399999, "quote_volume": 7411757.25427, "trades": 120937, "taker_buy_base": 17740.237, "taker_buy_quote": 3646747.2258 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 205.89, "high": 215.0, "low": 199.41, "close": 205.71, "volume": 43120.685, "close_time": 1762469999999, "quote_volume": 8886758.63394, "trades": 84919, "taker_buy_base": 21075.086, "taker_buy_quote": 4341014.77069 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 205.71, "high": 216.05, "low": 200.19, "close": 210.77, "volume": 42684.091, "close_time": 1762473599999, "quote_volume": 8897950.18884, "trades": 134573, "taker_buy_base": 22807.854, "taker_buy_quote": 4759198.37278 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 210.74, "high": 222.95, "low": 202.0, "close": 210.89, "volume": 50708.327, "close_time": 1762477199999, "quote_volume": 10649018.42844, "trades": 175716, "taker_buy_base": 25578.528, "taker_buy_quote": 5379641.7183 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 210.88, "high": 213.28, "low": 191.48, "close": 196.09, "volume": 51834.174, "close_time": 1762480799999, "quote_volume": 10350702.78504, "trades": 157416, "taker_buy_base": 22699.317, "taker_buy_quote": 4530024.33104 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 196.1, "high": 199.07, "low": 185.0, "close": 188.96, "volume": 39331.504, "close_time": 1762484399999, "quote_volume": 7545146.78767, "trades": 115065, "taker_buy_base": 17536.554, "taker_buy_quote": 3368174.28783 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 188.95, "high": 194.95, "low": 185.0, "close": 187.61, "volume": 46372.405, "close_time": 1762487999999, "quote_volume": 8770428.67434, "trades": 106327, "taker_buy_base": 22207.902, "taker_buy_quote": 4204097.50325 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 187.62, "high": 187.64, "low": 175.0, "close": 178.4, "volume": 79461.314, "close_time": 1762491599999, "quote_volume": 14359036.04975, "trades": 162735, "taker_buy_base": 31515.713, "taker_buy_quote": 5692476.8922 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 178.41, "high": 186.25, "low": 178.07, "close": 183.44, "volume": 51748.605, "close_time": 1762495199999, "quote_volume": 9482870.77629, "trades": 115558, "taker_buy_base": 27331.11, "taker_buy_quote": 5008196.71299 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 183.44, "high": 183.44, "low": 168.88, "close": 175.97, "volume": 66524.537, "close_time": 1762498799999, "quote_volume": 11682145.60843, "trades": 137201, "taker_buy_base": 29017.673, "taker_buy_quote": 5095466.23214 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 175.95, "high": 183.99, "low": 170.54, "close": 179.72, "volume": 52786.804, "close_time": 1762502399999, "quote_volume": 9333684.83669, "trades": 102748, "taker_buy_base": 24233.691, "taker_buy_quote": 4292527.99665 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 179.72, "high": 180.69, "low": 172.0, "close": 174.72, "volume": 30488.371, "close_time": 1762505999999, "quote_volume": 5333441.21436, "trades": 78689, "taker_buy_base": 13896.044, "taker_buy_quote": 2431240.2943 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 174.72, "high": 183.89, "low": 174.08, "close": 175.29, "volume": 41810.667, "close_time": 1762509599999, "quote_volume": 7500926.0375, "trades": 99671, "taker_buy_base": 22445.909, "taker_buy_quote": 4030568.67875 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 175.32, "high": 178.01, "low": 149.3, "close": 153.79, "volume": 128877.455, "close_time": 1762513199999, "quote_volume": 20742970.48417, "trades": 181409, "taker_buy_base": 63389.728, "taker_buy_quote": 10219516.52303 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 153.85, "high": 155.62, "low": 143.49, "close": 147.61, "volume": 77183.693, "close_time": 1762516799999, "quote_volume": 11567340.88566, "trades": 155547, "taker_buy_base": 39617.172, "taker_buy_quote": 5942387.18981 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 147.61, "high": 151.75, "low": 143.3, "close": 147.41, "volume": 76715.501, "close_time": 1762520399999, "quote_volume": 11261611.68964, "trades": 149415, "taker_buy_base": 39389.499, "taker_buy_quote": 5786992.56184 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 147.42, "high": 159.58, "low": 145.43, "close": 155.59, "volume": 88967.557, "close_time": 1762523999999, "quote_volume": 13672792.07244, "trades": 166196, "taker_buy_base": 48836.426, "taker_buy_quote": 7495979.55728 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 155.57, "high": 171.44, "low": 150.28, "close": 171.23, "volume": 67751.892, "close_time": 1762527599999, "quote_volume": 10637667.80425, "trades": 145279, "taker_buy_base": 33919.684, "taker_buy_quote": 5354101.64281 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 171.25, "high": 172.83, "low": 158.11, "close": 163.82, "volume": 83509.314, "close_time": 1762531199999, "quote_volume": 13707793.40967, "trades": 174153, "taker_buy_base": 42224.11, "taker_buy_quote": 6937837.29467 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 163.81, "high": 177.54, "low": 159.91, "close": 169.92, "volume": 82756.203, "close_time": 1762534799999, "quote_volume": 13868789.39998, "trades": 180195, "taker_buy_base": 45206.638, "taker_buy_quote": 7588924.46035 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 169.92, "high": 178.5, "low": 165.11, "close": 172.51, "volume": 54799.398, "close_time": 1762538399999, "quote_volume": 9427054.5814, "trades": 134389, "taker_buy_base": 27004.774, "taker_buy_quote": 4647117.15381 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 172.51, "high": 177.9, "low": 163.23, "close": 165.66, "volume": 48929.967, "close_time": 1762541999999, "quote_volume": 8351076.47034, "trades": 118026, "taker_buy_base": 22287.913, "taker_buy_quote": 3808990.90483 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 165.66, "high": 166.69, "low": 160.24, "close": 162.68, "volume": 25386.275, "close_time": 1762545599999, "quote_volume": 4166448.27186, "trades": 59541, "taker_buy_base": 11722.223, "taker_buy_quote": 1924592.38641 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 162.69, "high": 163.89, "low": 155.63, "close": 159.54, "volume": 52987.049, "close_time": 1762549199999, "quote_volume": 8464520.8591, "trades": 85302, "taker_buy_base": 20652.535, "taker_buy_quote": 3303183.41932 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 159.55, "high": 161.26, "low": 156.19, "close": 157.94, "volume": 18650.926, "close_time": 1762552799999, "quote_volume": 2960817.71966, "trades": 44451, "taker_buy_base": 9801.936, "taker_buy_quote": 1556660.51183 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 157.95, "high": 160.34, "low": 155.66, "close": 159.28, "volume": 15938.731, "close_time": 1762556399999, "quote_volume": 2511947.55983, "trades": 26016, "taker_buy_base": 8066.705, "taker_buy_quote": 1272603.82627 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 159.28, "high": 161.12, "low": 154.99, "close": 158.32, "volume": 22256.859, "close_time": 1762559999999, "quote_volume": 3506584.35527, "trades": 50490, "taker_buy_base": 11336.176, "taker_buy_quote": 1788731.83272 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 158.31, "high": 160.17, "low": 152.83, "close": 157.87, "volume": 27664.436, "close_time": 1762563599999, "quote_volume": 4338329.37433, "trades": 67284, "taker_buy_base": 13531.357, "taker_buy_quote": 2125376.92985 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 157.88, "high": 164.88, "low": 157.62, "close": 161.6, "volume": 31095.843, "close_time": 1762567199999, "quote_volume": 5039613.08973, "trades": 89624, "taker_buy_base": 16345.665, "taker_buy_quote": 2651514.29718 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 161.59, "high": 163.91, "low": 157.28, "close": 158.92, "volume": 15657.305, "close_time": 1762570799999, "quote_volume": 2518597.62028, "trades": 52220, "taker_buy_base": 7806.348, "taker_buy_quote": 1257104.53604 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 158.93, "high": 160.45, "low": 138.46, "close": 139.28, "volume": 70858.175, "close_time": 1762574399999, "quote_volume": 10399028.55357, "trades": 133307, "taker_buy_base": 32779.689, "taker_buy_quote": 4794458.03152 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 139.28, "high": 140.82, "low": 133.18, "close": 134.41, "volume": 49857.92, "close_time": 1762577999999, "quote_volume": 6863883.59429, "trades": 112607, "taker_buy_base": 23447.029, "taker_buy_quote": 3234604.0259 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 134.43, "high": 137.91, "low": 131.37, "close": 131.82, "volume": 45224.642, "close_time": 1762581599999, "quote_volume": 6070520.15228, "trades": 88937, "taker_buy_base": 19403.934, "taker_buy_quote": 2610670.0024 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 131.83, "high": 133.34, "low": 125.85, "close": 126.73, "volume": 62056.481, "close_time": 1762585199999, "quote_volume": 8019915.86318, "trades": 97348, "taker_buy_base": 32117.384, "taker_buy_quote": 4153663.69208 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 126.74, "high": 134.0, "low": 118.34, "close": 129.99, "volume": 105088.951, "close_time": 1762588799999, "quote_volume": 13144630.2037, "trades": 167113, "taker_buy_base": 51777.591, "taker_buy_quote": 6493914.02423 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 129.96, "high": 137.28, "low": 127.63, "close": 134.19, "volume": 78374.432, "close_time": 1762592399999, "quote_volume": 10429778.82821, "trades": 155328, "taker_buy_base": 38080.969, "taker_buy_quote": 5073524.17882 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 134.18, "high": 136.0, "low": 129.26, "close": 130.65, "volume": 40710.514, "close_time": 1762595999999, "quote_volume": 5381125.67131, "trades": 79454, "taker_buy_base": 19993.37, "taker_buy_quote": 2645291.97995 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 130.66, "high": 131.23, "low": 125.2, "close": 126.87, "volume": 31512.989, "close_time": 1762599599999, "quote_volume": 4038060.75497, "trades": 70575, "taker_buy_base": 13749.894, "taker_buy_quote": 1761804.90432 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 126.87, "high": 143.2, "low": 125.62, "close": 138.87, "volume": 73782.65, "close_time": 1762603199999, "quote_volume": 10038779.39301, "trades": 161018, "taker_buy_base": 39356.675, "taker_buy_quote": 5347128.00889 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 138.86, "high": 139.0, "low": 130.61, "close": 135.35, "volume": 37917.425, "close_time": 1762606799999, "quote_volume": 5115823.8516, "trades": 91450, "taker_buy_base": 18818.618, "taker_buy_quote": 2541567.28497 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 135.35, "high": 137.94, "low": 128.49, "close": 129.17, "volume": 29946.914, "close_time": 1762610399999, "quote_volume": 3978274.10985, "trades": 75714, "taker_buy_base": 15551.386, "taker_buy_quote": 2070044.61881 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 129.17, "high": 131.29, "low": 125.31, "close": 127.31, "volume": 43377.037, "close_time": 1762613999999, "quote_volume": 5567637.01168, "trades": 83303, "taker_buy_base": 21310.043, "taker_buy_quote": 2739246.95543 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 127.31, "high": 129.31, "low": 116.0, "close": 122.92, "volume": 237059.775, "close_time": 1762617599999, "quote_volume": 28928393.20958, "trades": 215499, "taker_buy_base": 120152.303, "taker_buy_quote": 14716769.44276 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 122.89, "high": 130.0, "low": 122.89, "close": 128.96, "volume": 32944.375, "close_time": 1762621199999, "quote_volume": 4171300.60921, "trades": 75972, "taker_buy_base": 17905.122, "taker_buy_quote": 2269109.0401 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 128.95, "high": 134.09, "low": 128.2, "close": 129.61, "volume": 33228.026, "close_time": 1762624799999, "quote_volume": 4341218.40952, "trades": 78398, "taker_buy_base": 17412.046, "taker_buy_quote": 2276437.45067 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 129.61, "high": 134.28, "low": 126.87, "close": 131.72, "volume": 28092.63, "close_time": 1762628399999, "quote_volume": 3648647.45894, "trades": 60808, "taker_buy_base": 14028.982, "taker_buy_quote": 1822613.26843 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 131.71, "high": 134.12, "low": 127.75, "close": 130.63, "volume": 20120.935, "close_time": 1762631999999, "quote_volume": 2616389.49224, "trades": 50073, "taker_buy_base": 10803.126, "taker_buy_quote": 1406262.78331 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 130.63, "high": 131.34, "low": 127.25, "close": 128.72, "volume": 20084.414, "close_time": 1762635599999, "quote_volume": 2595360.66085, "trades": 41505, "taker_buy_base": 9934.726, "taker_buy_quote": 1284329.60202 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 128.71, "high": 132.16, "low": 127.31, "close": 131.25, "volume": 20294.683, "close_time": 1762639199999, "quote_volume": 2634382.20511, "trades": 46221, "taker_buy_base": 11647.569, "taker_buy_quote": 1511708.94995 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 131.25, "high": 136.0, "low": 129.07, "close": 129.96, "volume": 18590.604, "close_time": 1762642799999, "quote_volume": 2443740.058, "trades": 27129, "taker_buy_base": 10500.766, "taker_buy_quote": 1381794.92163 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 129.96, "high": 130.08, "low": 127.17, "close": 127.42, "volume": 12542.161, "close_time": 1762646399999, "quote_volume": 1608707.99937, "trades": 31243, "taker_buy_base": 6518.44, "taker_buy_quote": 836106.48225 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 127.41, "high": 128.71, "low": 123.84, "close": 124.4, "volume": 12838.324, "close_time": 1762649999999, "quote_volume": 1620992.06094, "trades": 39370, "taker_buy_base": 5612.197, "taker_buy_quote": 708866.66403 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 124.4, "high": 137.91, "low": 123.03, "close": 137.31, "volume": 30406.434, "close_time": 1762653599999, "quote_volume": 3956111.30643, "trades": 74991, "taker_buy_base": 15730.492, "taker_buy_quote": 2050626.16938 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 137.25, "high": 148.31, "low": 132.22, "close": 136.17, "volume": 77571.823, "close_time": 1762657199999, "quote_volume": 10749284.77623, "trades": 210951, "taker_buy_base": 37424.796, "taker_buy_quote": 5186808.9244 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 136.19, "high": 145.0, "low": 131.57, "close": 143.45, "volume": 54120.308, "close_time": 1762660799999, "quote_volume": 7527081.46079, "trades": 148075, "taker_buy_base": 28562.296, "taker_buy_quote": 3968540.58905 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 143.45, "high": 157.29, "low": 139.0, "close": 153.87, "volume": 90160.23, "close_time": 1762664399999, "quote_volume": 13183338.5482, "trades": 246782, "taker_buy_base": 47109.934, "taker_buy_quote": 6898647.89472 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 153.89, "high": 160.2, "low": 143.72, "close": 144.41, "volume": 84610.733, "close_time": 1762667999999, "quote_volume": 12780113.24681, "trades": 220724, "taker_buy_base": 41155.667, "taker_buy_quote": 6238308.82766 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 144.4, "high": 159.34, "low": 141.56, "close": 158.22, "volume": 96610.528, "close_time": 1762671599999, "quote_volume": 14757553.25568, "trades": 243797, "taker_buy_base": 51396.981, "taker_buy_quote": 7859140.79247 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 158.19, "high": 173.29, "low": 151.31, "close": 168.1, "volume": 134266.939, "close_time": 1762675199999, "quote_volume": 21833675.70064, "trades": 292706, "taker_buy_base": 70433.125, "taker_buy_quote": 11460497.49257 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 168.1, "high": 171.81, "low": 157.76, "close": 163.96, "volume": 92388.225, "close_time": 1762678799999, "quote_volume": 15262678.65604, "trades": 251187, "taker_buy_base": 43623.496, "taker_buy_quote": 7219602.22923 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 163.95, "high": 176.13, "low": 156.65, "close": 171.32, "volume": 87664.074, "close_time": 1762682399999, "quote_volume": 14758668.00878, "trades": 239283, "taker_buy_base": 45287.807, "taker_buy_quote": 7631472.27822 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 171.39, "high": 188.83, "low": 165.56, "close": 185.69, "volume": 123879.989, "close_time": 1762685999999, "quote_volume": 21725514.5205, "trades": 294547, "taker_buy_base": 54430.204, "taker_buy_quote": 9545366.01608 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 185.69, "high": 196.0, "low": 180.06, "close": 193.45, "volume": 103882.544, "close_time": 1762689599999, "quote_volume": 19516980.35196, "trades": 299268, "taker_buy_base": 48113.431, "taker_buy_quote": 9048815.21797 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 193.45, "high": 217.85, "low": 189.4, "close": 209.32, "volume": 141669.828, "close_time": 1762693199999, "quote_volume": 29285188.79702, "trades": 381732, "taker_buy_base": 69608.306, "taker_buy_quote": 14380501.6929 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 209.32, "high": 211.37, "low": 183.17, "close": 196.55, "volume": 174731.863, "close_time": 1762696799999, "quote_volume": 34089737.17016, "trades": 459709, "taker_buy_base": 84310.494, "taker_buy_quote": 16453079.93651 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 196.62, "high": 197.93, "low": 162.03, "close": 163.24, "volume": 158989.208, "close_time": 1762700399999, "quote_volume": 28979495.50796, "trades": 298648, "taker_buy_base": 62878.611, "taker_buy_quote": 11466991.67821 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 163.24, "high": 174.31, "low": 157.0, "close": 158.78, "volume": 94373.839, "close_time": 1762703999999, "quote_volume": 15735433.32759, "trades": 83907, "taker_buy_base": 50541.969, "taker_buy_quote": 8447885.44458 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 158.75, "high": 168.52, "low": 154.68, "close": 168.29, "volume": 77727.208, "close_time": 1762707599999, "quote_volume": 12496918.64197, "trades": 57205, "taker_buy_base": 40160.8, "taker_buy_quote": 6476602.85528 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 168.09, "high": 173.9, "low": 164.68, "close": 169.42, "volume": 47700.605, "close_time": 1762711199999, "quote_volume": 8091038.81947, "trades": 43799, "taker_buy_base": 25227.707, "taker_buy_quote": 4280860.58697 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 169.44, "high": 178.0, "low": 166.91, "close": 173.46, "volume": 30887.201, "close_time": 1762714799999, "quote_volume": 5306502.80583, "trades": 27967, "taker_buy_base": 17184.87, "taker_buy_quote": 2951269.26425 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 173.49, "high": 178.0, "low": 161.45, "close": 172.25, "volume": 145996.914, "close_time": 1762718399999, "quote_volume": 24897809.16294, "trades": 79666, "taker_buy_base": 75264.736, "taker_buy_quote": 12888264.99675 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 172.27, "high": 186.0, "low": 171.66, "close": 180.3, "volume": 56741.67, "close_time": 1762721999999, "quote_volume": 10234110.24821, "trades": 58115, "taker_buy_base": 30865.833, "taker_buy_quote": 5573646.60023 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 180.28, "high": 181.23, "low": 172.3, "close": 173.93, "volume": 58525.063, "close_time": 1762725599999, "quote_volume": 10291156.67861, "trades": 57420, "taker_buy_base": 37297.412, "taker_buy_quote": 6563087.20536 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 173.89, "high": 177.0, "low": 170.81, "close": 172.97, "volume": 15654.33, "close_time": 1762729199999, "quote_volume": 2715886.65049, "trades": 21250, "taker_buy_base": 8482.745, "taker_buy_quote": 1472978.16546 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 172.89, "high": 173.41, "low": 163.92, "close": 165.65, "volume": 26867.238, "close_time": 1762732799999, "quote_volume": 4522987.97639, "trades": 37663, "taker_buy_base": 12791.621, "taker_buy_quote": 2153306.28153 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 165.65, "high": 172.12, "low": 161.86, "close": 171.41, "volume": 37560.486, "close_time": 1762736399999, "quote_volume": 6229861.65414, "trades": 41909, "taker_buy_base": 20388.41, "taker_buy_quote": 3388679.4867 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 171.39, "high": 172.0, "low": 159.07, "close": 161.59, "volume": 31827.91, "close_time": 1762739999999, "quote_volume": 5230934.97805, "trades": 33085, "taker_buy_base": 14462.771, "taker_buy_quote": 2376535.58681 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 161.5, "high": 169.11, "low": 155.24, "close": 156.6, "volume": 43709.644, "close_time": 1762743599999, "quote_volume": 7035498.05957, "trades": 39926, "taker_buy_base": 22420.15, "taker_buy_quote": 3612840.49168 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 156.67, "high": 159.78, "low": 153.62, "close": 159.63, "volume": 26303.708, "close_time": 1762747199999, "quote_volume": 4119169.56311, "trades": 22498, "taker_buy_base": 12140.949, "taker_buy_quote": 1905158.19659 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 159.63, "high": 170.99, "low": 158.34, "close": 169.71, "volume": 32477.768, "close_time": 1762750799999, "quote_volume": 5355633.25107, "trades": 36244, "taker_buy_base": 17786.72, "taker_buy_quote": 2937075.81746 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 169.73, "high": 183.98, "low": 167.41, "close": 174.87, "volume": 70603.239, "close_time": 1762754399999, "quote_volume": 12343090.04604, "trades": 69972, "taker_buy_base": 34545.042, "taker_buy_quote": 6045041.40814 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 174.94, "high": 179.87, "low": 171.07, "close": 172.78, "volume": 35258.868, "close_time": 1762757999999, "quote_volume": 6193796.70887, "trades": 38823, "taker_buy_base": 17934.563, "taker_buy_quote": 3152574.74555 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 172.73, "high": 175.11, "low": 164.3, "close": 168.56, "volume": 37215.684, "close_time": 1762761599999, "quote_volume": 6289211.10442, "trades": 34028, "taker_buy_base": 17656.186, "taker_buy_quote": 2982360.10168 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 168.56, "high": 173.4, "low": 163.0, "close": 163.25, "volume": 38492.514, "close_time": 1762765199999, "quote_volume": 6448103.74473, "trades": 37958, "taker_buy_base": 20883.037, "taker_buy_quote": 3499165.39363 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 163.25, "high": 167.49, "low": 162.41, "close": 164.03, "volume": 32176.651, "close_time": 1762768799999, "quote_volume": 5298444.94738, "trades": 36960, "taker_buy_base": 17876.136, "taker_buy_quote": 2944122.6535 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 164.05, "high": 170.0, "low": 159.31, "close": 160.72, "volume": 35729.043, "close_time": 1762772399999, "quote_volume": 5895667.02488, "trades": 43517, "taker_buy_base": 19630.778, "taker_buy_quote": 3245962.73362 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 160.84, "high": 168.52, "low": 159.47, "close": 165.84, "volume": 22819.206, "close_time": 1762775999999, "quote_volume": 3768450.73501, "trades": 20442, "taker_buy_base": 11688.341, "taker_buy_quote": 1929358.72922 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 165.83, "high": 170.0, "low": 162.24, "close": 166.38, "volume": 22148.243, "close_time": 1762779599999, "quote_volume": 3681176.66316, "trades": 23749, "taker_buy_base": 11483.769, "taker_buy_quote": 1911192.66 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 166.34, "high": 167.55, "low": 155.63, "close": 158.78, "volume": 44309.911, "close_time": 1762783199999, "quote_volume": 7109561.88399, "trades": 33830, "taker_buy_base": 22911.989, "taker_buy_quote": 3679411.48082 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 158.86, "high": 159.44, "low": 151.18, "close": 153.46, "volume": 35249.247, "close_time": 1762786799999, "quote_volume": 5460802.3555, "trades": 24243, "taker_buy_base": 18132.513, "taker_buy_quote": 2812571.66212 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 153.43, "high": 158.7, "low": 152.4, "close": 153.54, "volume": 23386.618, "close_time": 1762790399999, "quote_volume": 3643408.91703, "trades": 21351, "taker_buy_base": 13084.722, "taker_buy_quote": 2040353.84948 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 153.63, "high": 156.47, "low": 143.11, "close": 144.42, "volume": 39956.316, "close_time": 1762793999999, "quote_volume": 5921958.13102, "trades": 34472, "taker_buy_base": 16640.953, "taker_buy_quote": 2467073.43042 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 144.44, "high": 149.94, "low": 144.42, "close": 147.63, "volume": 21021.142, "close_time": 1762797599999, "quote_volume": 3094143.03084, "trades": 27782, "taker_buy_base": 12190.317, "taker_buy_quote": 1796076.26584 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 147.69, "high": 157.93, "low": 147.17, "close": 154.85, "volume": 21901.767, "close_time": 1762801199999, "quote_volume": 3312829.69814, "trades": 21229, "taker_buy_base": 13367.436, "taker_buy_quote": 2024449.34763 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 154.85, "high": 159.13, "low": 153.38, "close": 154.92, "volume": 19821.46, "close_time": 1762804799999, "quote_volume": 3093120.73272, "trades": 21228, "taker_buy_base": 9817.376, "taker_buy_quote": 1532076.17357 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 154.96, "high": 160.7, "low": 154.19, "close": 157.79, "volume": 11844.61, "close_time": 1762808399999, "quote_volume": 1859304.70702, "trades": 14996, "taker_buy_base": 5995.476, "taker_buy_quote": 942366.62239 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 157.83, "high": 159.25, "low": 152.35, "close": 154.21, "volume": 13654.465, "close_time": 1762811999999, "quote_volume": 2124924.5957, "trades": 16434, "taker_buy_base": 6159.375, "taker_buy_quote": 958457.48684 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 154.2, "high": 167.98, "low": 151.0, "close": 161.99, "volume": 40405.333, "close_time": 1762815599999, "quote_volume": 6450271.57685, "trades": 35226, "taker_buy_base": 21362.132, "taker_buy_quote": 3404374.61915 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 162.02, "high": 162.07, "low": 156.81, "close": 157.11, "volume": 12381.978, "close_time": 1762819199999, "quote_volume": 1972214.5857, "trades": 12262, "taker_buy_base": 6449.507, "taker_buy_quote": 1028684.20652 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 157.1, "high": 167.98, "low": 155.8, "close": 163.14, "volume": 15232.386, "close_time": 1762822799999, "quote_volume": 2432067.42583, "trades": 19586, "taker_buy_base": 8527.113, "taker_buy_quote": 1364030.85084 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 163.09, "high": 167.18, "low": 155.95, "close": 156.71, "volume": 27603.007, "close_time": 1762826399999, "quote_volume": 4467111.55067, "trades": 29438, "taker_buy_base": 12753.239, "taker_buy_quote": 2067181.36826 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 156.69, "high": 165.0, "low": 154.54, "close": 162.81, "volume": 18738.381, "close_time": 1762829999999, "quote_volume": 2979884.2079, "trades": 21179, "taker_buy_base": 10236.107, "taker_buy_quote": 1629021.53132 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 162.91, "high": 165.31, "low": 160.12, "close": 163.16, "volume": 16220.811, "close_time": 1762833599999, "quote_volume": 2649549.37594, "trades": 16060, "taker_buy_base": 7203.068, "taker_buy_quote": 1176083.24578 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 163.13, "high": 166.47, "low": 157.88, "close": 159.99, "volume": 21393.082, "close_time": 1762837199999, "quote_volume": 3462279.60628, "trades": 21746, "taker_buy_base": 9956.665, "taker_buy_quote": 1613476.09072 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 159.94, "high": 160.52, "low": 155.39, "close": 156.21, "volume": 16785.254, "close_time": 1762840799999, "quote_volume": 2635662.63301, "trades": 19983, "taker_buy_base": 7459.612, "taker_buy_quote": 1171177.57833 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 156.22, "high": 159.24, "low": 153.94, "close": 158.32, "volume": 13811.78, "close_time": 1762844399999, "quote_volume": 2158883.02, "trades": 14820, "taker_buy_base": 6817.442, "taker_buy_quote": 1066163.17187 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 158.34, "high": 161.03, "low": 144.69, "close": 152.8, "volume": 41203.871, "close_time": 1762847999999, "quote_volume": 6295932.52908, "trades": 40482, "taker_buy_base": 18020.918, "taker_buy_quote": 2747827.44475 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 152.94, "high": 156.96, "low": 149.15, "close": 152.03, "volume": 15263.472, "close_time": 1762851599999, "quote_volume": 2333453.20782, "trades": 20452, "taker_buy_base": 7097.353, "taker_buy_quote": 1084980.27154 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 152.02, "high": 153.75, "low": 149.24, "close": 150.41, "volume": 10723.806, "close_time": 1762855199999, "quote_volume": 1623363.63226, "trades": 11350, "taker_buy_base": 5133.03, "taker_buy_quote": 777136.53998 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 150.38, "high": 158.21, "low": 150.03, "close": 153.69, "volume": 16428.897, "close_time": 1762858799999, "quote_volume": 2540612.07513, "trades": 18772, "taker_buy_base": 8179.867, "taker_buy_quote": 1264308.22411 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 153.7, "high": 156.69, "low": 152.62, "close": 155.5, "volume": 11196.378, "close_time": 1762862399999, "quote_volume": 1730674.64494, "trades": 14063, "taker_buy_base": 5913.702, "taker_buy_quote": 914696.86124 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 155.6, "high": 156.0, "low": 152.87, "close": 154.6, "volume": 16509.159, "close_time": 1762865999999, "quote_volume": 2565616.35891, "trades": 14584, "taker_buy_base": 9475.406, "taker_buy_quote": 1473842.46649 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 154.64, "high": 155.67, "low": 150.63, "close": 151.26, "volume": 11866.26, "close_time": 1762869599999, "quote_volume": 1821802.44601, "trades": 12709, "taker_buy_base": 4937.73, "taker_buy_quote": 757978.04532 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 151.33, "high": 157.0, "low": 147.18, "close": 156.74, "volume": 52519.626, "close_time": 1762873199999, "quote_volume": 8044457.41171, "trades": 40362, "taker_buy_base": 28942.389, "taker_buy_quote": 4451811.1613 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 156.73, "high": 171.0, "low": 155.14, "close": 168.91, "volume": 47527.909, "close_time": 1762876799999, "quote_volume": 7683795.95396, "trades": 47327, "taker_buy_base": 26426.551, "taker_buy_quote": 4273916.02498 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 168.89, "high": 176.2, "low": 155.03, "close": 162.28, "volume": 64562.015, "close_time": 1762880399999, "quote_volume": 10619016.82847, "trades": 62801, "taker_buy_base": 29522.68, "taker_buy_quote": 4882339.92444 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 162.26, "high": 162.28, "low": 158.3, "close": 158.84, "volume": 11853.299, "close_time": 1762883999999, "quote_volume": 1896300.34437, "trades": 16746, "taker_buy_base": 5079.859, "taker_buy_quote": 813182.08386 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 158.84, "high": 163.01, "low": 157.45, "close": 159.74, "volume": 16066.234, "close_time": 1762887599999, "quote_volume": 2586237.42754, "trades": 24983, "taker_buy_base": 9107.523, "taker_buy_quote": 1465819.39433 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 159.72, "high": 160.8, "low": 156.51, "close": 157.21, "volume": 7555.009, "close_time": 1762891199999, "quote_volume": 1199417.05655, "trades": 11495, "taker_buy_base": 3566.523, "taker_buy_quote": 566363.43384 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 157.17, "high": 159.09, "low": 155.5, "close": 156.35, "volume": 6630.447, "close_time": 1762894799999, "quote_volume": 1039902.08022, "trades": 10901, "taker_buy_base": 2684.891, "taker_buy_quote": 421277.13113 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 156.43, "high": 160.37, "low": 156.43, "close": 158.08, "volume": 8307.388, "close_time": 1762898399999, "quote_volume": 1316609.41746, "trades": 12947, "taker_buy_base": 4315.922, "taker_buy_quote": 684324.75769 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 158.0, "high": 158.67, "low": 154.13, "close": 154.9, "volume": 8489.742, "close_time": 1762901999999, "quote_volume": 1328729.988, "trades": 13392, "taker_buy_base": 3971.525, "taker_buy_quote": 622161.75812 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 154.9, "high": 156.35, "low": 152.22, "close": 153.78, "volume": 12861.981, "close_time": 1762905599999, "quote_volume": 1986067.16144, "trades": 44791, "taker_buy_base": 6456.293, "taker_buy_quote": 997640.50873 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 153.79, "high": 156.35, "low": 150.38, "close": 151.53, "volume": 19966.592, "close_time": 1762909199999, "quote_volume": 3060069.63493, "trades": 55305, "taker_buy_base": 10343.344, "taker_buy_quote": 1584485.38103 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 151.54, "high": 155.31, "low": 151.5, "close": 154.15, "volume": 13810.656, "close_time": 1762912799999, "quote_volume": 2122417.43679, "trades": 42663, "taker_buy_base": 7864.284, "taker_buy_quote": 1208088.27783 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 154.15, "high": 156.6, "low": 151.78, "close": 154.14, "volume": 14712.706, "close_time": 1762916399999, "quote_volume": 2269796.04164, "trades": 42372, "taker_buy_base": 7697.193, "taker_buy_quote": 1187897.85253 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 154.13, "high": 157.93, "low": 153.15, "close": 156.41, "volume": 15222.304, "close_time": 1762919999999, "quote_volume": 2375541.14065, "trades": 40718, "taker_buy_base": 7834.37, "taker_buy_quote": 1222380.50614 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 156.4, "high": 158.0, "low": 155.28, "close": 157.87, "volume": 8222.037, "close_time": 1762923599999, "quote_volume": 1287660.59093, "trades": 26384, "taker_buy_base": 4289.532, "taker_buy_quote": 671837.77659 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 157.87, "high": 166.78, "low": 157.35, "close": 163.1, "volume": 35675.825, "close_time": 1762927199999, "quote_volume": 5814433.07942, "trades": 87637, "taker_buy_base": 19087.598, "taker_buy_quote": 3109278.266 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 163.06, "high": 170.5, "low": 161.65, "close": 167.67, "volume": 30106.46, "close_time": 1762930799999, "quote_volume": 5023155.54007, "trades": 92056, "taker_buy_base": 15391.084, "taker_buy_quote": 2570435.72768 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 167.66, "high": 172.84, "low": 163.52, "close": 165.93, "volume": 33206.048, "close_time": 1762934399999, "quote_volume": 5560988.33908, "trades": 90020, "taker_buy_base": 16141.412, "taker_buy_quote": 2703551.21947 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 165.94, "high": 174.48, "low": 164.78, "close": 168.07, "volume": 53258.325, "close_time": 1762937999999, "quote_volume": 9031314.79548, "trades": 123839, "taker_buy_base": 26245.916, "taker_buy_quote": 4457470.74463 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 168.07, "high": 168.07, "low": 161.0, "close": 161.12, "volume": 22702.166, "close_time": 1762941599999, "quote_volume": 3727040.7614, "trades": 56137, "taker_buy_base": 11432.835, "taker_buy_quote": 1877990.37792 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 161.11, "high": 166.33, "low": 160.27, "close": 165.13, "volume": 21415.06, "close_time": 1762945199999, "quote_volume": 3511181.83603, "trades": 53900, "taker_buy_base": 11082.102, "taker_buy_quote": 1818145.92293 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 165.12, "high": 166.5, "low": 162.48, "close": 164.48, "volume": 13452.126, "close_time": 1762948799999, "quote_volume": 2211382.95481, "trades": 38425, "taker_buy_base": 6645.801, "taker_buy_quote": 1093064.38006 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 164.48, "high": 167.25, "low": 160.35, "close": 161.3, "volume": 15926.312, "close_time": 1762952399999, "quote_volume": 2601804.01484, "trades": 42501, "taker_buy_base": 7751.913, "taker_buy_quote": 1266114.20434 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 161.27, "high": 165.86, "low": 159.5, "close": 165.2, "volume": 20696.087, "close_time": 1762955999999, "quote_volume": 3353675.13323, "trades": 42589, "taker_buy_base": 9227.243, "taker_buy_quote": 1499251.62716 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 165.2, "high": 176.0, "low": 164.58, "close": 169.21, "volume": 82678.994, "close_time": 1762959599999, "quote_volume": 14174444.88426, "trades": 162713, "taker_buy_base": 39425.477, "taker_buy_quote": 6773048.69231 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 169.22, "high": 178.0, "low": 167.91, "close": 169.36, "volume": 82240.667, "close_time": 1762963199999, "quote_volume": 14221353.87868, "trades": 156414, "taker_buy_base": 48064.156, "taker_buy_quote": 8336795.25468 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 169.36, "high": 176.27, "low": 163.51, "close": 165.56, "volume": 49826.619, "close_time": 1762966799999, "quote_volume": 8513762.51146, "trades": 127628, "taker_buy_base": 25372.25, "taker_buy_quote": 4340051.96169 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 165.57, "high": 171.53, "low": 162.85, "close": 167.73, "volume": 34923.046, "close_time": 1762970399999, "quote_volume": 5846951.76937, "trades": 93828, "taker_buy_base": 20585.339, "taker_buy_quote": 3448185.27995 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 167.73, "high": 170.61, "low": 166.57, "close": 167.78, "volume": 11745.887, "close_time": 1762973999999, "quote_volume": 1979160.46982, "trades": 46585, "taker_buy_base": 5991.34, "taker_buy_quote": 1009195.84699 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 167.8, "high": 176.0, "low": 167.44, "close": 173.34, "volume": 35582.755, "close_time": 1762977599999, "quote_volume": 6161511.47653, "trades": 90404, "taker_buy_base": 21999.88, "taker_buy_quote": 3808657.0316 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 173.37, "high": 175.13, "low": 169.77, "close": 173.72, "volume": 12722.925, "close_time": 1762981199999, "quote_volume": 2196921.89408, "trades": 49526, "taker_buy_base": 6403.372, "taker_buy_quote": 1105361.51329 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 173.73, "high": 175.36, "low": 170.37, "close": 171.08, "volume": 9039.458, "close_time": 1762984799999, "quote_volume": 1558758.29981, "trades": 34898, "taker_buy_base": 4678.271, "taker_buy_quote": 806667.99882 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 171.09, "high": 172.09, "low": 167.79, "close": 169.02, "volume": 8176.812, "close_time": 1762988399999, "quote_volume": 1388031.09581, "trades": 16701, "taker_buy_base": 4050.845, "taker_buy_quote": 687650.80835 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 168.99, "high": 172.94, "low": 165.95, "close": 167.67, "volume": 14803.916, "close_time": 1762991999999, "quote_volume": 2499901.95477, "trades": 24142, "taker_buy_base": 6530.161, "taker_buy_quote": 1105523.40521 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 167.67, "high": 168.9, "low": 161.42, "close": 164.65, "volume": 22202.819, "close_time": 1762995599999, "quote_volume": 3665210.46706, "trades": 55641, "taker_buy_base": 12143.995, "taker_buy_quote": 2006565.48006 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 164.75, "high": 166.94, "low": 162.05, "close": 164.29, "volume": 20043.428, "close_time": 1762999199999, "quote_volume": 3303083.17983, "trades": 72763, "taker_buy_base": 10462.748, "taker_buy_quote": 1724716.71946 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 164.29, "high": 168.17, "low": 163.71, "close": 165.37, "volume": 8883.833, "close_time": 1763002799999, "quote_volume": 1475354.04501, "trades": 40609, "taker_buy_base": 4713.219, "taker_buy_quote": 782741.70136 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 165.38, "high": 169.6, "low": 163.96, "close": 165.77, "volume": 15366.957, "close_time": 1763006399999, "quote_volume": 2559565.67766, "trades": 56786, "taker_buy_base": 7921.764, "taker_buy_quote": 1319257.59914 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 165.75, "high": 166.75, "low": 160.64, "close": 163.46, "volume": 15952.798, "close_time": 1763009999999, "quote_volume": 2612362.16358, "trades": 50108, "taker_buy_base": 7085.686, "taker_buy_quote": 1161227.9902 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 163.46, "high": 166.69, "low": 161.32, "close": 166.34, "volume": 16516.681, "close_time": 1763013599999, "quote_volume": 2715371.04876, "trades": 44661, "taker_buy_base": 9213.022, "taker_buy_quote": 1516796.01044 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 166.34, "high": 172.68, "low": 166.34, "close": 172.21, "volume": 17709.466, "close_time": 1763017199999, "quote_volume": 3001504.46338, "trades": 50849, "taker_buy_base": 10204.608, "taker_buy_quote": 1730211.31259 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 172.22, "high": 173.96, "low": 170.27, "close": 171.08, "volume": 14956.581, "close_time": 1763020799999, "quote_volume": 2573542.78017, "trades": 51967, "taker_buy_base": 7037.427, "taker_buy_quote": 1211016.66899 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 171.09, "high": 173.6, "low": 170.16, "close": 172.16, "volume": 14013.188, "close_time": 1763024399999, "quote_volume": 2410388.0721, "trades": 46287, "taker_buy_base": 6566.329, "taker_buy_quote": 1129684.79761 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 172.17, "high": 172.88, "low": 166.28, "close": 167.2, "volume": 16522.266, "close_time": 1763027999999, "quote_volume": 2802684.0233, "trades": 45354, "taker_buy_base": 7248.979, "taker_buy_quote": 1229614.81827 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 167.19, "high": 171.74, "low": 167.19, "close": 169.44, "volume": 11382.524, "close_time": 1763031599999, "quote_volume": 1932367.61684, "trades": 40885, "taker_buy_base": 5605.001, "taker_buy_quote": 950834.27773 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 169.46, "high": 170.38, "low": 166.56, "close": 168.05, "volume": 11290.241, "close_time": 1763035199999, "quote_volume": 1897996.72944, "trades": 32706, "taker_buy_base": 6232.017, "taker_buy_quote": 1047274.84052 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 168.05, "high": 169.9, "low": 164.7, "close": 167.33, "volume": 18922.753, "close_time": 1763038799999, "quote_volume": 3170309.85569, "trades": 52151, "taker_buy_base": 11469.098, "taker_buy_quote": 1922689.44059 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 167.32, "high": 171.49, "low": 166.96, "close": 168.13, "volume": 14421.727, "close_time": 1763042399999, "quote_volume": 2442751.06887, "trades": 42045, "taker_buy_base": 8057.699, "taker_buy_quote": 1364505.79846 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 168.14, "high": 171.22, "low": 163.81, "close": 164.45, "volume": 27960.503, "close_time": 1763045999999, "quote_volume": 4681354.66125, "trades": 75656, "taker_buy_base": 13064.329, "taker_buy_quote": 2189099.91316 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 164.45, "high": 166.1, "low": 154.0, "close": 156.8, "volume": 74158.776, "close_time": 1763049599999, "quote_volume": 11789080.98125, "trades": 117087, "taker_buy_base": 35613.655, "taker_buy_quote": 5639754.88426 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 156.81, "high": 158.98, "low": 149.02, "close": 150.55, "volume": 65096.506, "close_time": 1763053199999, "quote_volume": 9963451.67444, "trades": 124781, "taker_buy_base": 32363.006, "taker_buy_quote": 4960437.70028 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 150.55, "high": 153.03, "low": 148.44, "close": 151.5, "volume": 24962.23, "close_time": 1763056799999, "quote_volume": 3760932.17642, "trades": 60877, "taker_buy_base": 13680.852, "taker_buy_quote": 2060407.64258 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 151.51, "high": 151.89, "low": 145.63, "close": 149.12, "volume": 33556.37, "close_time": 1763060399999, "quote_volume": 4969425.56929, "trades": 76998, "taker_buy_base": 17203.954, "taker_buy_quote": 2550015.49695 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 149.14, "high": 151.92, "low": 147.85, "close": 149.56, "volume": 26583.688, "close_time": 1763063999999, "quote_volume": 3992565.34941, "trades": 61734, "taker_buy_base": 15131.182, "taker_buy_quote": 2273027.30438 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 149.56, "high": 152.31, "low": 149.54, "close": 151.43, "volume": 13464.892, "close_time": 1763067599999, "quote_volume": 2029386.15242, "trades": 38333, "taker_buy_base": 6810.123, "taker_buy_quote": 1026477.67432 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 151.44, "high": 153.73, "low": 150.79, "close": 152.37, "volume": 10655.712, "close_time": 1763071199999, "quote_volume": 1621155.47778, "trades": 30234, "taker_buy_base": 5361.38, "taker_buy_quote": 815997.05249 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 152.37, "high": 156.41, "low": 151.88, "close": 153.95, "volume": 9415.169, "close_time": 1763074799999, "quote_volume": 1453397.94497, "trades": 16272, "taker_buy_base": 5287.717, "taker_buy_quote": 816247.571 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 153.97, "high": 154.81, "low": 152.67, "close": 153.23, "volume": 7745.929, "close_time": 1763078399999, "quote_volume": 1190376.11527, "trades": 23180, "taker_buy_base": 3555.288, "taker_buy_quote": 546404.6049 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 153.24, "high": 153.81, "low": 149.39, "close": 150.27, "volume": 13246.739, "close_time": 1763081999999, "quote_volume": 2008078.45062, "trades": 34427, "taker_buy_base": 5327.278, "taker_buy_quote": 808174.55772 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 150.27, "high": 152.52, "low": 149.87, "close": 150.2, "volume": 11855.481, "close_time": 1763085599999, "quote_volume": 1791419.0732, "trades": 27162, "taker_buy_base": 6588.637, "taker_buy_quote": 995268.29701 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 150.17, "high": 153.97, "low": 148.98, "close": 152.39, "volume": 13584.066, "close_time": 1763089199999, "quote_volume": 2056722.75619, "trades": 34104, "taker_buy_base": 6949.005, "taker_buy_quote": 1053046.48352 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 152.4, "high": 152.44, "low": 147.5, "close": 148.04, "volume": 11529.932, "close_time": 1763092799999, "quote_volume": 1725329.14303, "trades": 28626, "taker_buy_base": 5205.882, "taker_buy_quote": 778890.53797 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 148.04, "high": 148.04, "low": 137.0, "close": 139.92, "volume": 47370.311, "close_time": 1763096399999, "quote_volume": 6747862.89422, "trades": 78654, "taker_buy_base": 21782.932, "taker_buy_quote": 3113171.34417 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 139.91, "high": 144.28, "low": 139.88, "close": 142.49, "volume": 17695.65, "close_time": 1763099999999, "quote_volume": 2518529.45074, "trades": 48913, "taker_buy_base": 9941.586, "taker_buy_quote": 1414560.07664 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 142.49, "high": 144.23, "low": 139.69, "close": 143.9, "volume": 21615.477, "close_time": 1763103599999, "quote_volume": 3059721.06989, "trades": 45846, "taker_buy_base": 12557.675, "taker_buy_quote": 1780210.01209 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 143.9, "high": 155.69, "low": 143.83, "close": 146.27, "volume": 60096.064, "close_time": 1763107199999, "quote_volume": 8984518.68699, "trades": 159513, "taker_buy_base": 31846.797, "taker_buy_quote": 4758722.39325 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 146.26, "high": 148.01, "low": 145.34, "close": 147.07, "volume": 9807.783, "close_time": 1763110799999, "quote_volume": 1438480.65402, "trades": 31458, "taker_buy_base": 5332.654, "taker_buy_quote": 782285.90279 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 147.07, "high": 147.12, "low": 142.52, "close": 142.86, "volume": 14731.578, "close_time": 1763114399999, "quote_volume": 2125854.07805, "trades": 34573, "taker_buy_base": 5830.509, "taker_buy_quote": 842367.36462 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 142.85, "high": 144.21, "low": 142.61, "close": 143.39, "volume": 6294.543, "close_time": 1763117999999, "quote_volume": 902655.5414, "trades": 21226, "taker_buy_base": 3521.784, "taker_buy_quote": 505053.01965 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 143.39, "high": 143.54, "low": 139.81, "close": 141.68, "volume": 15236.753, "close_time": 1763121599999, "quote_volume": 2151523.43269, "trades": 35280, "taker_buy_base": 7364.481, "taker_buy_quote": 1039951.9055 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 141.67, "high": 142.95, "low": 136.29, "close": 141.19, "volume": 21654.045, "close_time": 1763125199999, "quote_volume": 3027446.73932, "trades": 55236, "taker_buy_base": 10162.309, "taker_buy_quote": 1424174.31633 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 141.18, "high": 142.43, "low": 135.75, "close": 138.93, "volume": 26725.229, "close_time": 1763128799999, "quote_volume": 3691720.53324, "trades": 60436, "taker_buy_base": 12538.478, "taker_buy_quote": 1731523.74574 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 138.92, "high": 144.9, "low": 137.57, "close": 144.72, "volume": 35441.631, "close_time": 1763132399999, "quote_volume": 5010658.51548, "trades": 83444, "taker_buy_base": 18899.165, "taker_buy_quote": 2675105.4315 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 144.71, "high": 145.74, "low": 141.19, "close": 144.36, "volume": 21778.118, "close_time": 1763135999999, "quote_volume": 3122682.68509, "trades": 61316, "taker_buy_base": 11951.404, "taker_buy_quote": 1713820.13353 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 144.37, "high": 147.29, "low": 142.55, "close": 146.83, "volume": 14748.063, "close_time": 1763139599999, "quote_volume": 2131313.54659, "trades": 42748, "taker_buy_base": 7970.872, "taker_buy_quote": 1152867.05533 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 146.83, "high": 148.0, "low": 143.27, "close": 143.78, "volume": 23375.554, "close_time": 1763143199999, "quote_volume": 3403700.39823, "trades": 49697, "taker_buy_base": 11173.794, "taker_buy_quote": 1627906.46897 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 143.78, "high": 146.17, "low": 143.5, "close": 144.28, "volume": 8595.25, "close_time": 1763146799999, "quote_volume": 1244075.9874, "trades": 29596, "taker_buy_base": 4465.616, "taker_buy_quote": 646763.61796 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 144.29, "high": 147.09, "low": 144.05, "close": 145.98, "volume": 6926.484, "close_time": 1763150399999, "quote_volume": 1011157.73555, "trades": 24824, "taker_buy_base": 3659.731, "taker_buy_quote": 534161.75543 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 145.99, "high": 146.12, "low": 141.12, "close": 143.24, "volume": 9114.414, "close_time": 1763153999999, "quote_volume": 1306823.25139, "trades": 28911, "taker_buy_base": 4001.435, "taker_buy_quote": 573932.66951 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 143.23, "high": 144.67, "low": 141.96, "close": 142.22, "volume": 6319.714, "close_time": 1763157599999, "quote_volume": 905398.20586, "trades": 22446, "taker_buy_base": 3208.91, "taker_buy_quote": 459615.02347 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 142.21, "high": 144.55, "low": 140.61, "close": 141.56, "volume": 9595.869, "close_time": 1763161199999, "quote_volume": 1367734.19464, "trades": 15260, "taker_buy_base": 4354.309, "taker_buy_quote": 621548.70364 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 141.55, "high": 142.99, "low": 138.78, "close": 141.83, "volume": 6952.924, "close_time": 1763164799999, "quote_volume": 979121.20659, "trades": 22547, "taker_buy_base": 2711.747, "taker_buy_quote": 382377.86654 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 141.83, "high": 150.93, "low": 141.78, "close": 150.72, "volume": 15198.662, "close_time": 1763168399999, "quote_volume": 2230588.28136, "trades": 54471, "taker_buy_base": 8729.252, "taker_buy_quote": 1282713.77271 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 150.73, "high": 151.51, "low": 147.22, "close": 147.79, "volume": 12801.684, "close_time": 1763171999999, "quote_volume": 1905425.7221, "trades": 40654, "taker_buy_base": 5934.585, "taker_buy_quote": 883096.05984 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 147.78, "high": 147.78, "low": 145.18, "close": 147.37, "volume": 10616.202, "close_time": 1763175599999, "quote_volume": 1556517.91057, "trades": 24560, "taker_buy_base": 5693.451, "taker_buy_quote": 835033.12556 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 147.37, "high": 147.61, "low": 142.5, "close": 143.21, "volume": 16055.359, "close_time": 1763179199999, "quote_volume": 2319971.12323, "trades": 36728, "taker_buy_base": 8339.983, "taker_buy_quote": 1204333.05245 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 143.21, "high": 145.91, "low": 142.37, "close": 143.81, "volume": 10973.768, "close_time": 1763182799999, "quote_volume": 1583840.23301, "trades": 27251, "taker_buy_base": 5730.428, "taker_buy_quote": 827063.88718 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 143.81, "high": 145.36, "low": 143.08, "close": 144.79, "volume": 8527.408, "close_time": 1763186399999, "quote_volume": 1232282.18392, "trades": 25440, "taker_buy_base": 4618.842, "taker_buy_quote": 667579.50994 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 144.78, "high": 149.21, "low": 143.62, "close": 146.0, "volume": 14350.439, "close_time": 1763189999999, "quote_volume": 2093998.17534, "trades": 40580, "taker_buy_base": 8527.152, "taker_buy_quote": 1244392.81081 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 146.0, "high": 146.75, "low": 143.2, "close": 143.94, "volume": 6298.098, "close_time": 1763193599999, "quote_volume": 911952.04216, "trades": 21875, "taker_buy_base": 2720.07, "taker_buy_quote": 394013.20545 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 143.96, "high": 144.53, "low": 141.64, "close": 142.18, "volume": 6980.567, "close_time": 1763197199999, "quote_volume": 999433.25386, "trades": 20317, "taker_buy_base": 3356.549, "taker_buy_quote": 480935.29789 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 142.17, "high": 143.99, "low": 140.82, "close": 143.31, "volume": 7111.828, "close_time": 1763200799999, "quote_volume": 1012699.2522, "trades": 22674, "taker_buy_base": 3751.393, "taker_buy_quote": 534563.24217 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 143.3, "high": 149.46, "low": 141.0, "close": 148.66, "volume": 21595.057, "close_time": 1763204399999, "quote_volume": 3150028.06187, "trades": 50121, "taker_buy_base": 11907.282, "taker_buy_quote": 1735150.0834 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 148.67, "high": 151.5, "low": 146.43, "close": 148.18, "volume": 21968.916, "close_time": 1763207999999, "quote_volume": 3274089.0053, "trades": 55953, "taker_buy_base": 10766.195, "taker_buy_quote": 1606304.17601 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 148.18, "high": 155.68, "low": 147.58, "close": 150.71, "volume": 30823.78, "close_time": 1763211599999, "quote_volume": 4704342.79998, "trades": 77882, "taker_buy_base": 15479.112, "taker_buy_quote": 2362044.73487 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 150.71, "high": 150.71, "low": 147.0, "close": 148.44, "volume": 17585.298, "close_time": 1763215199999, "quote_volume": 2611285.59582, "trades": 53106, "taker_buy_base": 7609.826, "taker_buy_quote": 1130309.87727 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 148.43, "high": 149.6, "low": 146.51, "close": 147.82, "volume": 15817.253, "close_time": 1763218799999, "quote_volume": 2340630.49871, "trades": 40057, "taker_buy_base": 7802.071, "taker_buy_quote": 1154639.89089 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 147.81, "high": 148.94, "low": 145.0, "close": 145.63, "volume": 11860.882, "close_time": 1763222399999, "quote_volume": 1743898.58029, "trades": 32137, "taker_buy_base": 5658.781, "taker_buy_quote": 832934.39766 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 145.63, "high": 146.55, "low": 144.3, "close": 146.0, "volume": 9673.557, "close_time": 1763225999999, "quote_volume": 1406208.08017, "trades": 26665, "taker_buy_base": 5364.108, "taker_buy_quote": 780279.7336 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 146.01, "high": 147.54, "low": 145.69, "close": 146.98, "volume": 4666.035, "close_time": 1763229599999, "quote_volume": 683909.41774, "trades": 19023, "taker_buy_base": 2495.163, "taker_buy_quote": 365833.65689 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 146.99, "high": 147.08, "low": 145.21, "close": 145.97, "volume": 4119.051, "close_time": 1763233199999, "quote_volume": 601642.39431, "trades": 15637, "taker_buy_base": 1908.362, "taker_buy_quote": 278761.78791 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 145.98, "high": 146.36, "low": 144.36, "close": 144.53, "volume": 2985.592, "close_time": 1763236799999, "quote_volume": 433526.44031, "trades": 10637, "taker_buy_base": 1299.586, "taker_buy_quote": 188685.55162 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 144.54, "high": 144.77, "low": 143.05, "close": 143.24, "volume": 6673.798, "close_time": 1763240399999, "quote_volume": 958422.40736, "trades": 24930, "taker_buy_base": 3584.368, "taker_buy_quote": 514761.8065 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 143.24, "high": 144.21, "low": 142.42, "close": 142.68, "volume": 4390.547, "close_time": 1763243999999, "quote_volume": 629254.15702, "trades": 14565, "taker_buy_base": 1800.699, "taker_buy_quote": 258225.97707 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 142.69, "high": 143.52, "low": 141.65, "close": 143.45, "volume": 4810.573, "close_time": 1763247599999, "quote_volume": 685769.21575, "trades": 10984, "taker_buy_base": 2442.519, "taker_buy_quote": 348161.38842 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 143.45, "high": 144.84, "low": 143.1, "close": 143.97, "volume": 4797.926, "close_time": 1763251199999, "quote_volume": 691386.52113, "trades": 17420, "taker_buy_base": 2504.74, "taker_buy_quote": 360934.48415 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 143.97, "high": 143.97, "low": 139.67, "close": 141.78, "volume": 17887.278, "close_time": 1763254799999, "quote_volume": 2525919.89049, "trades": 39368, "taker_buy_base": 7909.516, "taker_buy_quote": 1116660.56472 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 141.77, "high": 143.93, "low": 139.51, "close": 141.6, "volume": 15061.657, "close_time": 1763258399999, "quote_volume": 2132554.31254, "trades": 39688, "taker_buy_base": 6808.411, "taker_buy_quote": 965420.63689 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 141.59, "high": 144.43, "low": 141.4, "close": 143.87, "volume": 11590.604, "close_time": 1763261999999, "quote_volume": 1659423.15659, "trades": 36304, "taker_buy_base": 7157.296, "taker_buy_quote": 1024121.39354 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 143.88, "high": 145.22, "low": 142.44, "close": 144.39, "volume": 5483.283, "close_time": 1763265599999, "quote_volume": 788364.67765, "trades": 18215, "taker_buy_base": 2586.775, "taker_buy_quote": 372071.5836 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 144.39, "high": 144.52, "low": 141.12, "close": 142.78, "volume": 6991.708, "close_time": 1763269199999, "quote_volume": 997004.46892, "trades": 20474, "taker_buy_base": 3365.641, "taker_buy_quote": 480058.37969 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 142.77, "high": 142.77, "low": 141.74, "close": 142.05, "volume": 3214.692, "close_time": 1763272799999, "quote_volume": 457040.80892, "trades": 11946, "taker_buy_base": 1418.448, "taker_buy_quote": 201674.69298 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 142.04, "high": 144.93, "low": 141.1, "close": 143.56, "volume": 8304.317, "close_time": 1763276399999, "quote_volume": 1191206.94582, "trades": 21103, "taker_buy_base": 4756.042, "taker_buy_quote": 682619.7175 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 143.57, "high": 144.49, "low": 142.1, "close": 143.32, "volume": 5697.711, "close_time": 1763279999999, "quote_volume": 817168.61669, "trades": 16518, "taker_buy_base": 2614.863, "taker_buy_quote": 374888.49845 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 143.33, "high": 143.36, "low": 139.1, "close": 140.11, "volume": 16522.635, "close_time": 1763283599999, "quote_volume": 2321954.65395, "trades": 28738, "taker_buy_base": 8130.28, "taker_buy_quote": 1142178.5749 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 140.1, "high": 142.0, "low": 139.13, "close": 141.5, "volume": 15536.552, "close_time": 1763287199999, "quote_volume": 2184547.00295, "trades": 28695, "taker_buy_base": 10244.725, "taker_buy_quote": 1441116.85721 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 141.51, "high": 144.5, "low": 141.19, "close": 142.78, "volume": 12697.759, "close_time": 1763290799999, "quote_volume": 1813252.69173, "trades": 27976, "taker_buy_base": 6681.251, "taker_buy_quote": 954207.63008 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 142.79, "high": 143.22, "low": 137.64, "close": 138.36, "volume": 15383.328, "close_time": 1763294399999, "quote_volume": 2150191.73773, "trades": 36642, "taker_buy_base": 6869.221, "taker_buy_quote": 958710.06179 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 138.36, "high": 140.44, "low": 137.37, "close": 139.67, "volume": 12690.612, "close_time": 1763297999999, "quote_volume": 1764756.30539, "trades": 31556, "taker_buy_base": 6518.271, "taker_buy_quote": 907094.03218 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 139.67, "high": 140.08, "low": 137.8, "close": 138.07, "volume": 10294.718, "close_time": 1763301599999, "quote_volume": 1428979.20333, "trades": 22585, "taker_buy_base": 4427.411, "taker_buy_quote": 614901.88522 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 138.06, "high": 138.17, "low": 134.34, "close": 137.02, "volume": 23495.068, "close_time": 1763305199999, "quote_volume": 3196735.81542, "trades": 44507, "taker_buy_base": 11623.391, "taker_buy_quote": 1581244.31687 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 137.03, "high": 137.39, "low": 134.43, "close": 135.23, "volume": 11264.787, "close_time": 1763308799999, "quote_volume": 1529760.69896, "trades": 27814, "taker_buy_base": 4868.29, "taker_buy_quote": 661561.90643 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 135.23, "high": 136.36, "low": 131.23, "close": 131.78, "volume": 23953.419, "close_time": 1763312399999, "quote_volume": 3202819.22539, "trades": 49922, "taker_buy_base": 8442.752, "taker_buy_quote": 1130692.33256 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 131.79, "high": 132.94, "low": 130.37, "close": 132.29, "volume": 20406.816, "close_time": 1763315999999, "quote_volume": 2682124.28692, "trades": 41236, "taker_buy_base": 8849.617, "taker_buy_quote": 1164037.69512 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 132.29, "high": 133.83, "low": 127.0, "close": 127.73, "volume": 31904.162, "close_time": 1763319599999, "quote_volume": 4159978.47005, "trades": 55334, "taker_buy_base": 12906.973, "taker_buy_quote": 1684846.17396 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 127.74, "high": 129.98, "low": 127.47, "close": 128.7, "volume": 9727.676, "close_time": 1763323199999, "quote_volume": 1252772.13468, "trades": 27056, "taker_buy_base": 5063.95, "taker_buy_quote": 652226.38065 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 128.7, "high": 129.98, "low": 128.22, "close": 128.54, "volume": 6747.999, "close_time": 1763326799999, "quote_volume": 870494.92688, "trades": 18524, "taker_buy_base": 3978.821, "taker_buy_quote": 513463.94251 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 128.55, "high": 129.32, "low": 127.0, "close": 129.27, "volume": 12485.817, "close_time": 1763330399999, "quote_volume": 1598303.65599, "trades": 22991, "taker_buy_base": 6599.479, "taker_buy_quote": 844475.38335 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 129.27, "high": 130.47, "low": 127.06, "close": 129.68, "volume": 14433.229, "close_time": 1763333999999, "quote_volume": 1854752.24953, "trades": 17086, "taker_buy_base": 6474.025, "taker_buy_quote": 831975.80973 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 129.68, "high": 131.77, "low": 127.3, "close": 131.35, "volume": 15229.584, "close_time": 1763337599999, "quote_volume": 1983487.76114, "trades": 45612, "taker_buy_base": 8364.606, "taker_buy_quote": 1090216.22315 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 131.35, "high": 132.4, "low": 128.41, "close": 130.95, "volume": 11825.875, "close_time": 1763341199999, "quote_volume": 1545449.65832, "trades": 36878, "taker_buy_base": 6015.669, "taker_buy_quote": 786262.40587 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 130.95, "high": 132.15, "low": 129.61, "close": 131.04, "volume": 11529.865, "close_time": 1763344799999, "quote_volume": 1506687.17374, "trades": 31134, "taker_buy_base": 5511.306, "taker_buy_quote": 720568.35385 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 131.05, "high": 134.5, "low": 130.52, "close": 132.93, "volume": 15927.204, "close_time": 1763348399999, "quote_volume": 2119527.45967, "trades": 40001, "taker_buy_base": 9160.144, "taker_buy_quote": 1219080.46769 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 132.93, "high": 134.26, "low": 131.76, "close": 132.24, "volume": 7522.128, "close_time": 1763351999999, "quote_volume": 1000637.24995, "trades": 22126, "taker_buy_base": 3408.224, "taker_buy_quote": 453302.77895 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 132.25, "high": 133.23, "low": 131.5, "close": 131.71, "volume": 4612.78, "close_time": 1763355599999, "quote_volume": 610293.76379, "trades": 14437, "taker_buy_base": 2173.976, "taker_buy_quote": 287680.86015 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 131.72, "high": 132.34, "low": 130.95, "close": 131.91, "volume": 5667.182, "close_time": 1763359199999, "quote_volume": 746560.13301, "trades": 13414, "taker_buy_base": 2667.468, "taker_buy_quote": 351384.19626 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 131.92, "high": 132.81, "low": 130.48, "close": 131.77, "volume": 4749.068, "close_time": 1763362799999, "quote_volume": 623902.73107, "trades": 13951, "taker_buy_base": 2464.349, "taker_buy_quote": 323904.20387 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 131.76, "high": 133.1, "low": 131.34, "close": 131.64, "volume": 6480.337, "close_time": 1763366399999, "quote_volume": 857450.23913, "trades": 15161, "taker_buy_base": 3290.058, "taker_buy_quote": 435396.5741 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 131.63, "high": 132.81, "low": 131.56, "close": 132.42, "volume": 4697.078, "close_time": 1763369999999, "quote_volume": 621433.28988, "trades": 10196, "taker_buy_base": 2716.592, "taker_buy_quote": 359458.58389 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 132.42, "high": 133.14, "low": 130.66, "close": 131.39, "volume": 5285.764, "close_time": 1763373599999, "quote_volume": 698119.6858, "trades": 12219, "taker_buy_base": 2682.076, "taker_buy_quote": 354331.3406 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 131.38, "high": 132.19, "low": 130.59, "close": 131.75, "volume": 6781.68, "close_time": 1763377199999, "quote_volume": 889162.68492, "trades": 14626, "taker_buy_base": 3644.98, "taker_buy_quote": 477787.7186 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 131.74, "high": 136.83, "low": 131.56, "close": 134.22, "volume": 19087.553, "close_time": 1763380799999, "quote_volume": 2561461.09063, "trades": 31056, "taker_buy_base": 9814.017, "taker_buy_quote": 1317172.22534 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 134.21, "high": 134.88, "low": 132.74, "close": 132.86, "volume": 5933.167, "close_time": 1763384399999, "quote_volume": 793277.00277, "trades": 17331, "taker_buy_base": 2742.644, "taker_buy_quote": 366784.34683 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 132.86, "high": 133.15, "low": 128.21, "close": 128.59, "volume": 15319.448, "close_time": 1763387999999, "quote_volume": 1997799.69697, "trades": 31817, "taker_buy_base": 6272.318, "taker_buy_quote": 818580.30887 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 128.58, "high": 138.0, "low": 128.32, "close": 135.22, "volume": 27806.136, "close_time": 1763391599999, "quote_volume": 3719691.34712, "trades": 65987, "taker_buy_base": 13789.225, "taker_buy_quote": 1840525.38966 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 135.24, "high": 136.89, "low": 132.35, "close": 133.16, "volume": 16898.984, "close_time": 1763395199999, "quote_volume": 2274338.50249, "trades": 51098, "taker_buy_base": 8115.063, "taker_buy_quote": 1093136.19667 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 133.15, "high": 143.69, "low": 131.88, "close": 141.08, "volume": 33733.208, "close_time": 1763398799999, "quote_volume": 4694032.27163, "trades": 77369, "taker_buy_base": 19116.052, "taker_buy_quote": 2661546.93547 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 141.09, "high": 141.12, "low": 135.63, "close": 136.48, "volume": 18250.804, "close_time": 1763402399999, "quote_volume": 2518168.01668, "trades": 50753, "taker_buy_base": 8354.266, "taker_buy_quote": 1152087.20021 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 136.49, "high": 137.37, "low": 132.16, "close": 135.15, "volume": 14732.681, "close_time": 1763405999999, "quote_volume": 1978260.90905, "trades": 41104, "taker_buy_base": 7525.119, "taker_buy_quote": 1010636.77198 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 135.16, "high": 136.47, "low": 132.33, "close": 134.44, "volume": 14315.48, "close_time": 1763409599999, "quote_volume": 1922841.13073, "trades": 37298, "taker_buy_base": 6993.633, "taker_buy_quote": 939403.23135 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 134.43, "high": 136.6, "low": 133.07, "close": 133.42, "volume": 11369.428, "close_time": 1763413199999, "quote_volume": 1536448.70222, "trades": 36262, "taker_buy_base": 5537.591, "taker_buy_quote": 748512.73948 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 133.41, "high": 135.27, "low": 132.14, "close": 132.64, "volume": 7659.619, "close_time": 1763416799999, "quote_volume": 1024400.53093, "trades": 25106, "taker_buy_base": 3726.068, "taker_buy_quote": 498541.62502 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 132.64, "high": 134.08, "low": 130.93, "close": 130.99, "volume": 5009.795, "close_time": 1763420399999, "quote_volume": 664931.20245, "trades": 10962, "taker_buy_base": 2261.21, "taker_buy_quote": 300287.09326 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 130.99, "high": 131.97, "low": 130.5, "close": 131.21, "volume": 5018.787, "close_time": 1763423999999, "quote_volume": 658617.19869, "trades": 9196, "taker_buy_base": 2904.523, "taker_buy_quote": 381004.63567 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 131.19, "high": 135.16, "low": 128.3, "close": 134.73, "volume": 11904.313, "close_time": 1763427599999, "quote_volume": 1558442.51206, "trades": 28842, "taker_buy_base": 6579.828, "taker_buy_quote": 862046.88138 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 134.74, "high": 138.13, "low": 133.2, "close": 137.06, "volume": 13177.796, "close_time": 1763431199999, "quote_volume": 1792393.16253, "trades": 42844, "taker_buy_base": 6677.917, "taker_buy_quote": 909127.18585 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 137.05, "high": 137.49, "low": 134.37, "close": 135.31, "volume": 10386.235, "close_time": 1763434799999, "quote_volume": 1410599.20895, "trades": 27899, "taker_buy_base": 4936.07, "taker_buy_quote": 670980.19654 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 135.32, "high": 137.26, "low": 133.65, "close": 137.19, "volume": 15798.047, "close_time": 1763438399999, "quote_volume": 2138411.19672, "trades": 32491, "taker_buy_base": 7422.696, "taker_buy_quote": 1005968.25278 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 137.19, "high": 138.56, "low": 135.23, "close": 137.0, "volume": 8831.83, "close_time": 1763441999999, "quote_volume": 1206630.73317, "trades": 24209, "taker_buy_base": 4633.939, "taker_buy_quote": 633057.50863 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 137.02, "high": 137.84, "low": 134.96, "close": 137.28, "volume": 8387.629, "close_time": 1763445599999, "quote_volume": 1145603.1727, "trades": 21718, "taker_buy_base": 3942.619, "taker_buy_quote": 538830.45007 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 137.27, "high": 141.07, "low": 136.38, "close": 138.89, "volume": 13520.547, "close_time": 1763449199999, "quote_volume": 1874616.53855, "trades": 35640, "taker_buy_base": 6622.824, "taker_buy_quote": 918876.80927 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 138.9, "high": 143.58, "low": 137.48, "close": 140.04, "volume": 18490.193, "close_time": 1763452799999, "quote_volume": 2600280.2983, "trades": 45305, "taker_buy_base": 9791.331, "taker_buy_quote": 1378089.39711 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 140.02, "high": 143.24, "low": 138.56, "close": 140.39, "volume": 15786.758, "close_time": 1763456399999, "quote_volume": 2228690.80269, "trades": 45074, "taker_buy_base": 8478.2, "taker_buy_quote": 1197538.39443 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 140.39, "high": 140.98, "low": 137.0, "close": 138.18, "volume": 11214.799, "close_time": 1763459999999, "quote_volume": 1553351.79752, "trades": 29946, "taker_buy_base": 5077.363, "taker_buy_quote": 703266.48099 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 138.16, "high": 138.49, "low": 135.17, "close": 135.48, "volume": 13859.302, "close_time": 1763463599999, "quote_volume": 1887938.11353, "trades": 27295, "taker_buy_base": 6111.759, "taker_buy_quote": 832518.39555 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 135.48, "high": 136.36, "low": 133.45, "close": 134.3, "volume": 8528.532, "close_time": 1763467199999, "quote_volume": 1148891.26188, "trades": 20264, "taker_buy_base": 4141.484, "taker_buy_quote": 558099.02247 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 134.3, "high": 136.41, "low": 133.5, "close": 135.98, "volume": 7822.382, "close_time": 1763470799999, "quote_volume": 1058143.56135, "trades": 19535, "taker_buy_base": 4585.794, "taker_buy_quote": 620425.19883 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 135.97, "high": 135.97, "low": 133.27, "close": 134.32, "volume": 6457.742, "close_time": 1763474399999, "quote_volume": 867540.00249, "trades": 15820, "taker_buy_base": 3012.373, "taker_buy_quote": 404658.42333 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 134.32, "high": 135.51, "low": 131.18, "close": 132.9, "volume": 17007.049, "close_time": 1763477999999, "quote_volume": 2270102.1769, "trades": 31852, "taker_buy_base": 8253.371, "taker_buy_quote": 1102892.76483 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 132.88, "high": 138.6, "low": 132.24, "close": 135.66, "volume": 16228.738, "close_time": 1763481599999, "quote_volume": 2207847.32812, "trades": 37937, "taker_buy_base": 8685.873, "taker_buy_quote": 1181716.06462 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 135.67, "high": 139.78, "low": 135.18, "close": 136.05, "volume": 15189.447, "close_time": 1763485199999, "quote_volume": 2089093.17166, "trades": 29594, "taker_buy_base": 6799.971, "taker_buy_quote": 934766.60411 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 136.06, "high": 137.76, "low": 135.68, "close": 136.9, "volume": 4048.694, "close_time": 1763488799999, "quote_volume": 552874.23977, "trades": 12469, "taker_buy_base": 2106.395, "taker_buy_quote": 287603.47395 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 136.92, "high": 138.53, "low": 135.78, "close": 136.79, "volume": 11846.104, "close_time": 1763492399999, "quote_volume": 1621962.85561, "trades": 16693, "taker_buy_base": 6370.337, "taker_buy_quote": 872019.1981 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 136.81, "high": 137.67, "low": 135.23, "close": 135.96, "volume": 3864.096, "close_time": 1763495999999, "quote_volume": 527455.62031, "trades": 10075, "taker_buy_base": 1802.71, "taker_buy_quote": 246076.18566 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 135.96, "high": 136.35, "low": 134.74, "close": 135.03, "volume": 2813.129, "close_time": 1763499599999, "quote_volume": 381244.81225, "trades": 9680, "taker_buy_base": 1194.705, "taker_buy_quote": 161984.16204 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 135.03, "high": 136.59, "low": 134.57, "close": 134.59, "volume": 2529.782, "close_time": 1763503199999, "quote_volume": 342895.79669, "trades": 8462, "taker_buy_base": 1386.352, "taker_buy_quote": 187961.39995 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 134.58, "high": 138.99, "low": 134.5, "close": 138.2, "volume": 4345.129, "close_time": 1763506799999, "quote_volume": 596266.27419, "trades": 9253, "taker_buy_base": 2723.889, "taker_buy_quote": 373978.16634 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 138.21, "high": 140.92, "low": 137.42, "close": 140.08, "volume": 8930.147, "close_time": 1763510399999, "quote_volume": 1245864.4223, "trades": 20611, "taker_buy_base": 4567.441, "taker_buy_quote": 636791.54452 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 140.06, "high": 140.08, "low": 137.28, "close": 138.69, "volume": 6457.034, "close_time": 1763513999999, "quote_volume": 894624.41216, "trades": 18219, "taker_buy_base": 2727.031, "taker_buy_quote": 377874.27365 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 138.68, "high": 139.25, "low": 136.59, "close": 137.07, "volume": 5689.796, "close_time": 1763517599999, "quote_volume": 783375.50879, "trades": 14924, "taker_buy_base": 2838.396, "taker_buy_quote": 390548.88796 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 137.07, "high": 138.7, "low": 135.13, "close": 136.98, "volume": 8596.12, "close_time": 1763521199999, "quote_volume": 1173861.65362, "trades": 17976, "taker_buy_base": 3604.121, "taker_buy_quote": 491694.71505 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 136.96, "high": 139.77, "low": 136.64, "close": 136.97, "volume": 8898.434, "close_time": 1763524799999, "quote_volume": 1227109.82863, "trades": 18680, "taker_buy_base": 4618.861, "taker_buy_quote": 636733.35393 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 136.98, "high": 138.07, "low": 135.08, "close": 135.42, "volume": 5280.884, "close_time": 1763528399999, "quote_volume": 719106.64316, "trades": 14300, "taker_buy_base": 2291.603, "taker_buy_quote": 312317.31913 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 135.43, "high": 135.78, "low": 130.93, "close": 133.19, "volume": 12572.655, "close_time": 1763531999999, "quote_volume": 1665544.11738, "trades": 23681, "taker_buy_base": 5779.189, "taker_buy_quote": 764533.83242 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 133.23, "high": 135.87, "low": 132.93, "close": 134.54, "volume": 4788.203, "close_time": 1763535599999, "quote_volume": 645206.29286, "trades": 15898, "taker_buy_base": 2295.127, "taker_buy_quote": 309163.90748 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 134.57, "high": 137.17, "low": 134.13, "close": 135.91, "volume": 8448.282, "close_time": 1763539199999, "quote_volume": 1148011.5941, "trades": 14277, "taker_buy_base": 5083.531, "taker_buy_quote": 690897.25148 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 135.91, "high": 136.91, "low": 134.69, "close": 136.19, "volume": 7854.686, "close_time": 1763542799999, "quote_volume": 1065628.06628, "trades": 12855, "taker_buy_base": 2786.617, "taker_buy_quote": 377856.59208 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 136.16, "high": 137.59, "low": 135.21, "close": 136.77, "volume": 4119.821, "close_time": 1763546399999, "quote_volume": 562153.66784, "trades": 8610, "taker_buy_base": 1881.8, "taker_buy_quote": 256839.66993 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 136.76, "high": 138.9, "low": 136.68, "close": 138.45, "volume": 6183.113, "close_time": 1763549999999, "quote_volume": 852878.87556, "trades": 11062, "taker_buy_base": 3153.18, "taker_buy_quote": 435120.19328 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 138.44, "high": 140.89, "low": 137.77, "close": 138.8, "volume": 9498.401, "close_time": 1763553599999, "quote_volume": 1323145.77117, "trades": 17397, "taker_buy_base": 4236.25, "taker_buy_quote": 590623.58514 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 138.84, "high": 142.11, "low": 138.0, "close": 139.11, "volume": 14924.518, "close_time": 1763557199999, "quote_volume": 2088951.45357, "trades": 28374, "taker_buy_base": 7540.525, "taker_buy_quote": 1055123.42843 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 139.12, "high": 139.14, "low": 137.0, "close": 137.08, "volume": 5985.037, "close_time": 1763560799999, "quote_volume": 825936.50339, "trades": 16518, "taker_buy_base": 2550.17, "taker_buy_quote": 351870.67445 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 137.06, "high": 139.18, "low": 136.15, "close": 137.22, "volume": 8520.515, "close_time": 1763564399999, "quote_volume": 1170918.37244, "trades": 21321, "taker_buy_base": 3625.149, "taker_buy_quote": 498271.4733 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 137.25, "high": 139.4, "low": 132.52, "close": 132.84, "volume": 14363.593, "close_time": 1763567999999, "quote_volume": 1944396.54353, "trades": 34565, "taker_buy_base": 5917.805, "taker_buy_quote": 803166.13026 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 132.83, "high": 133.61, "low": 127.53, "close": 129.62, "volume": 20346.672, "close_time": 1763571599999, "quote_volume": 2646312.38124, "trades": 36604, "taker_buy_base": 10047.477, "taker_buy_quote": 1305898.25326 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 129.63, "high": 130.78, "low": 121.68, "close": 123.95, "volume": 34777.918, "close_time": 1763575199999, "quote_volume": 4336840.21466, "trades": 56705, "taker_buy_base": 13056.565, "taker_buy_quote": 1630687.47852 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 123.94, "high": 124.14, "low": 120.14, "close": 121.39, "volume": 14822.244, "close_time": 1763578799999, "quote_volume": 1802886.29657, "trades": 26797, "taker_buy_base": 6996.228, "taker_buy_quote": 851874.34058 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 121.35, "high": 124.68, "low": 120.71, "close": 122.33, "volume": 12594.169, "close_time": 1763582399999, "quote_volume": 1548398.09021, "trades": 23685, "taker_buy_base": 6950.314, "taker_buy_quote": 855235.53054 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 122.34, "high": 123.69, "low": 122.21, "close": 123.39, "volume": 6126.345, "close_time": 1763585999999, "quote_volume": 753236.03617, "trades": 15414, "taker_buy_base": 3245.915, "taker_buy_quote": 399178.95869 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 123.43, "high": 126.48, "low": 122.89, "close": 125.22, "volume": 14095.448, "close_time": 1763589599999, "quote_volume": 1757651.88981, "trades": 24952, "taker_buy_base": 7251.358, "taker_buy_quote": 904645.03299 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 125.21, "high": 129.82, "low": 124.56, "close": 128.4, "volume": 9779.317, "close_time": 1763593199999, "quote_volume": 1242648.52659, "trades": 13962, "taker_buy_base": 5853.834, "taker_buy_quote": 743909.46241 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 128.4, "high": 132.0, "low": 128.38, "close": 130.68, "volume": 11201.221, "close_time": 1763596799999, "quote_volume": 1460661.10972, "trades": 27248, "taker_buy_base": 5919.976, "taker_buy_quote": 771702.0005 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 130.69, "high": 132.98, "low": 129.43, "close": 132.22, "volume": 7996.323, "close_time": 1763600399999, "quote_volume": 1051288.93498, "trades": 22396, "taker_buy_base": 3419.91, "taker_buy_quote": 449397.99306 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 132.21, "high": 132.67, "low": 130.0, "close": 130.61, "volume": 7317.978, "close_time": 1763603999999, "quote_volume": 962539.35259, "trades": 14478, "taker_buy_base": 3321.313, "taker_buy_quote": 436845.81731 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 130.62, "high": 131.44, "low": 128.38, "close": 129.37, "volume": 8918.013, "close_time": 1763607599999, "quote_volume": 1155639.749, "trades": 16854, "taker_buy_base": 3790.291, "taker_buy_quote": 490841.20907 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 129.37, "high": 130.58, "low": 129.03, "close": 129.1, "volume": 4284.347, "close_time": 1763611199999, "quote_volume": 556117.80446, "trades": 9753, "taker_buy_base": 1945.119, "taker_buy_quote": 252567.8397 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 129.1, "high": 129.38, "low": 128.08, "close": 129.18, "volume": 4843.564, "close_time": 1763614799999, "quote_volume": 623508.69384, "trades": 9074, "taker_buy_base": 1960.921, "taker_buy_quote": 252610.92211 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 129.18, "high": 129.8, "low": 127.42, "close": 127.78, "volume": 5161.915, "close_time": 1763618399999, "quote_volume": 662655.19281, "trades": 10048, "taker_buy_base": 2141.839, "taker_buy_quote": 274888.3386 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 127.78, "high": 128.29, "low": 126.6, "close": 127.94, "volume": 4293.333, "close_time": 1763621999999, "quote_volume": 546796.00652, "trades": 9102, "taker_buy_base": 1861.007, "taker_buy_quote": 237115.10705 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 127.91, "high": 129.47, "low": 126.86, "close": 129.16, "volume": 5083.109, "close_time": 1763625599999, "quote_volume": 650594.44759, "trades": 7126, "taker_buy_base": 2444.596, "taker_buy_quote": 312971.58993 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 129.17, "high": 129.18, "low": 127.82, "close": 128.51, "volume": 5871.992, "close_time": 1763629199999, "quote_volume": 754128.06004, "trades": 9501, "taker_buy_base": 2625.263, "taker_buy_quote": 336944.70649 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 128.52, "high": 128.66, "low": 126.63, "close": 127.51, "volume": 7753.412, "close_time": 1763632799999, "quote_volume": 988210.10618, "trades": 10353, "taker_buy_base": 3069.424, "taker_buy_quote": 391076.43676 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 127.52, "high": 127.54, "low": 126.1, "close": 126.48, "volume": 6312.559, "close_time": 1763636399999, "quote_volume": 801284.52832, "trades": 8190, "taker_buy_base": 3411.948, "taker_buy_quote": 433161.75116 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 126.47, "high": 126.61, "low": 125.12, "close": 125.72, "volume": 6228.225, "close_time": 1763639999999, "quote_volume": 782524.2929, "trades": 8871, "taker_buy_base": 2870.179, "taker_buy_quote": 360636.49136 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 125.72, "high": 126.36, "low": 124.3, "close": 126.07, "volume": 8281.513, "close_time": 1763643599999, "quote_volume": 1037208.44484, "trades": 13229, "taker_buy_base": 3959.929, "taker_buy_quote": 495727.6749 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 126.07, "high": 128.55, "low": 124.16, "close": 124.67, "volume": 12026.191, "close_time": 1763647199999, "quote_volume": 1514374.66006, "trades": 24901, "taker_buy_base": 6028.641, "taker_buy_quote": 760509.49288 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 124.67, "high": 126.07, "low": 121.63, "close": 122.37, "volume": 20822.227, "close_time": 1763650799999, "quote_volume": 2568434.56426, "trades": 31246, "taker_buy_base": 10853.069, "taker_buy_quote": 1337450.04354 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 122.37, "high": 122.53, "low": 120.12, "close": 120.53, "volume": 16977.55, "close_time": 1763654399999, "quote_volume": 2055088.82206, "trades": 26731, "taker_buy_base": 7737.399, "taker_buy_quote": 937070.81197 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 120.54, "high": 120.69, "low": 114.19, "close": 115.5, "volume": 42747.5, "close_time": 1763657999999, "quote_volume": 4972232.58579, "trades": 59257, "taker_buy_base": 18472.298, "taker_buy_quote": 2147867.46768 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 115.49, "high": 116.16, "low": 114.01, "close": 114.58, "volume": 17337.297, "close_time": 1763661599999, "quote_volume": 1994556.31166, "trades": 34157, "taker_buy_base": 8016.584, "taker_buy_quote": 923028.6825 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 114.57, "high": 114.86, "low": 113.01, "close": 113.34, "volume": 10960.756, "close_time": 1763665199999, "quote_volume": 1248275.32929, "trades": 19373, "taker_buy_base": 4403.45, "taker_buy_quote": 501718.53573 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 113.34, "high": 113.41, "low": 110.6, "close": 111.31, "volume": 19784.737, "close_time": 1763668799999, "quote_volume": 2212043.18983, "trades": 27077, "taker_buy_base": 8858.274, "taker_buy_quote": 989693.93271 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 111.32, "high": 111.6, "low": 109.28, "close": 110.26, "volume": 17015.729, "close_time": 1763672399999, "quote_volume": 1874942.5843, "trades": 23522, "taker_buy_base": 8013.83, "taker_buy_quote": 882909.88436 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 110.26, "high": 112.29, "low": 110.22, "close": 111.78, "volume": 7052.386, "close_time": 1763675999999, "quote_volume": 785074.69909, "trades": 15566, "taker_buy_base": 4135.145, "taker_buy_quote": 460417.86119 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 111.76, "high": 115.97, "low": 111.73, "close": 114.25, "volume": 9793.554, "close_time": 1763679599999, "quote_volume": 1122068.18288, "trades": 12493, "taker_buy_base": 5558.313, "taker_buy_quote": 636966.35575 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 114.26, "high": 115.77, "low": 112.96, "close": 113.08, "volume": 10304.01, "close_time": 1763683199999, "quote_volume": 1177383.92502, "trades": 20206, "taker_buy_base": 4725.249, "taker_buy_quote": 540235.75608 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 113.09, "high": 118.52, "low": 111.52, "close": 118.2, "volume": 18448.446, "close_time": 1763686799999, "quote_volume": 2110781.23706, "trades": 25030, "taker_buy_base": 9873.286, "taker_buy_quote": 1129197.56864 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 118.2, "high": 118.33, "low": 114.01, "close": 114.64, "volume": 9401.046, "close_time": 1763690399999, "quote_volume": 1090013.21767, "trades": 17739, "taker_buy_base": 3387.971, "taker_buy_quote": 392998.40425 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 114.63, "high": 115.62, "low": 112.94, "close": 113.25, "volume": 10141.911, "close_time": 1763693999999, "quote_volume": 1157859.23822, "trades": 21569, "taker_buy_base": 4386.3, "taker_buy_quote": 500592.07641 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 113.24, "high": 115.41, "low": 113.23, "close": 114.6, "volume": 6731.998, "close_time": 1763697599999, "quote_volume": 771022.2754, "trades": 17853, "taker_buy_base": 3269.401, "taker_buy_quote": 374531.31412 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 114.61, "high": 115.51, "low": 112.39, "close": 113.69, "volume": 7766.57, "close_time": 1763701199999, "quote_volume": 882780.26733, "trades": 17410, "taker_buy_base": 3878.349, "taker_buy_quote": 440854.5875 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 113.68, "high": 114.26, "low": 111.31, "close": 113.76, "volume": 7475.087, "close_time": 1763704799999, "quote_volume": 841172.44469, "trades": 14577, "taker_buy_base": 2935.35, "taker_buy_quote": 330577.40553 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 113.76, "high": 115.87, "low": 113.16, "close": 113.53, "volume": 9125.849, "close_time": 1763708399999, "quote_volume": 1043661.75558, "trades": 19159, "taker_buy_base": 5357.407, "taker_buy_quote": 613197.6309 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 113.53, "high": 114.24, "low": 103.69, "close": 109.83, "volume": 39130.07, "close_time": 1763711999999, "quote_volume": 4289090.79517, "trades": 52642, "taker_buy_base": 17551.125, "taker_buy_quote": 1924279.15586 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 109.84, "high": 111.98, "low": 107.97, "close": 109.16, "volume": 25058.106, "close_time": 1763715599999, "quote_volume": 2747058.17553, "trades": 35747, "taker_buy_base": 13457.031, "taker_buy_quote": 1474442.54633 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 109.17, "high": 110.18, "low": 104.12, "close": 104.72, "volume": 46618.124, "close_time": 1763719199999, "quote_volume": 4949160.93672, "trades": 48020, "taker_buy_base": 23885.852, "taker_buy_quote": 2529158.89771 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 104.76, "high": 105.85, "low": 101.67, "close": 103.56, "volume": 30372.602, "close_time": 1763722799999, "quote_volume": 3145506.42959, "trades": 53167, "taker_buy_base": 15719.918, "taker_buy_quote": 1628292.12725 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 103.54, "high": 107.71, "low": 102.72, "close": 103.77, "volume": 14801.905, "close_time": 1763726399999, "quote_volume": 1561169.50408, "trades": 25348, "taker_buy_base": 7652.942, "taker_buy_quote": 807220.47498 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 103.8, "high": 107.2, "low": 101.64, "close": 106.76, "volume": 29183.083, "close_time": 1763729999999, "quote_volume": 3062218.79391, "trades": 44004, "taker_buy_base": 17611.129, "taker_buy_quote": 1851619.1185 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 106.77, "high": 108.8, "low": 105.15, "close": 106.23, "volume": 18469.618, "close_time": 1763733599999, "quote_volume": 1971101.29148, "trades": 30120, "taker_buy_base": 10228.877, "taker_buy_quote": 1091684.59202 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 106.22, "high": 107.65, "low": 104.61, "close": 107.14, "volume": 11188.103, "close_time": 1763737199999, "quote_volume": 1190200.34469, "trades": 23804, "taker_buy_base": 5043.659, "taker_buy_quote": 536588.23672 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 107.17, "high": 107.53, "low": 103.84, "close": 104.83, "volume": 11454.378, "close_time": 1763740799999, "quote_volume": 1205110.56011, "trades": 19694, "taker_buy_base": 6110.829, "taker_buy_quote": 642943.36373 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 104.84, "high": 107.24, "low": 103.19, "close": 106.94, "volume": 12914.168, "close_time": 1763744399999, "quote_volume": 1351585.26671, "trades": 24059, "taker_buy_base": 6423.737, "taker_buy_quote": 673096.40825 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 106.95, "high": 109.43, "low": 106.81, "close": 108.8, "volume": 11865.194, "close_time": 1763747999999, "quote_volume": 1282351.01499, "trades": 21055, "taker_buy_base": 6541.376, "taker_buy_quote": 706974.91665 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 108.81, "high": 109.12, "low": 106.43, "close": 108.39, "volume": 6405.64, "close_time": 1763751599999, "quote_volume": 691031.41865, "trades": 16079, "taker_buy_base": 3155.64, "taker_buy_quote": 340225.62195 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 108.39, "high": 108.91, "low": 107.1, "close": 107.42, "volume": 4643.232, "close_time": 1763755199999, "quote_volume": 502056.85552, "trades": 11757, "taker_buy_base": 2116.385, "taker_buy_quote": 228829.31146 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 107.41, "high": 107.43, "low": 104.94, "close": 106.73, "volume": 6808.939, "close_time": 1763758799999, "quote_volume": 723367.04275, "trades": 13913, "taker_buy_base": 3052.185, "taker_buy_quote": 324161.34723 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 106.74, "high": 108.84, "low": 105.84, "close": 108.16, "volume": 3905.392, "close_time": 1763762399999, "quote_volume": 419246.56926, "trades": 12692, "taker_buy_base": 2035.139, "taker_buy_quote": 218479.83754 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 108.16, "high": 108.43, "low": 104.91, "close": 104.93, "volume": 4712.463, "close_time": 1763765999999, "quote_volume": 503904.19338, "trades": 6410, "taker_buy_base": 2328.443, "taker_buy_quote": 248987.10829 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 104.92, "high": 107.22, "low": 102.5, "close": 106.52, "volume": 10667.191, "close_time": 1763769599999, "quote_volume": 1122611.43948, "trades": 17749, "taker_buy_base": 5325.8, "taker_buy_quote": 560745.74429 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 106.52, "high": 107.14, "low": 104.33, "close": 104.67, "volume": 6861.774, "close_time": 1763773199999, "quote_volume": 725631.63467, "trades": 16775, "taker_buy_base": 3542.424, "taker_buy_quote": 375004.92671 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 104.68, "high": 105.94, "low": 104.25, "close": 105.13, "volume": 4383.715, "close_time": 1763776799999, "quote_volume": 460608.243, "trades": 12207, "taker_buy_base": 2264.696, "taker_buy_quote": 238070.88308 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 105.13, "high": 105.52, "low": 102.42, "close": 102.94, "volume": 12501.445, "close_time": 1763780399999, "quote_volume": 1298726.22774, "trades": 17707, "taker_buy_base": 5686.073, "taker_buy_quote": 590875.30193 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 102.93, "high": 103.82, "low": 98.77, "close": 99.32, "volume": 22403.238, "close_time": 1763783999999, "quote_volume": 2264022.89454, "trades": 22731, "taker_buy_base": 9671.478, "taker_buy_quote": 977573.23852 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 99.32, "high": 99.6, "low": 94.74, "close": 97.5, "volume": 38858.478, "close_time": 1763787599999, "quote_volume": 3784227.76976, "trades": 45732, "taker_buy_base": 20415.398, "taker_buy_quote": 1990979.94591 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 97.49, "high": 100.99, "low": 96.18, "close": 100.73, "volume": 16237.446, "close_time": 1763791199999, "quote_volume": 1599468.70896, "trades": 26134, "taker_buy_base": 8702.163, "taker_buy_quote": 857248.3665 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 100.73, "high": 102.57, "low": 98.69, "close": 99.2, "volume": 17816.322, "close_time": 1763794799999, "quote_volume": 1785386.19033, "trades": 25133, "taker_buy_base": 8903.079, "taker_buy_quote": 892796.42922 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 99.19, "high": 101.51, "low": 98.12, "close": 100.17, "volume": 10104.11, "close_time": 1763798399999, "quote_volume": 1007046.5612, "trades": 15479, "taker_buy_base": 4785.819, "taker_buy_quote": 476750.4518 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 100.25, "high": 100.74, "low": 98.39, "close": 99.69, "volume": 10147.09, "close_time": 1763801999999, "quote_volume": 1009451.64962, "trades": 13835, "taker_buy_base": 5296.903, "taker_buy_quote": 527501.15057 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 99.67, "high": 106.98, "low": 98.42, "close": 104.84, "volume": 17392.879, "close_time": 1763805599999, "quote_volume": 1790015.41295, "trades": 25156, "taker_buy_base": 9058.823, "taker_buy_quote": 932485.72653 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 104.83, "high": 105.36, "low": 101.65, "close": 101.98, "volume": 9028.508, "close_time": 1763809199999, "quote_volume": 932993.45294, "trades": 16576, "taker_buy_base": 4333.75, "taker_buy_quote": 447328.87018 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 101.99, "high": 103.78, "low": 101.87, "close": 101.98, "volume": 4879.468, "close_time": 1763812799999, "quote_volume": 501138.97118, "trades": 11797, "taker_buy_base": 2400.436, "taker_buy_quote": 246436.58656 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 101.99, "high": 102.46, "low": 101.19, "close": 101.48, "volume": 4511.521, "close_time": 1763816399999, "quote_volume": 458718.25722, "trades": 10136, "taker_buy_base": 2454.438, "taker_buy_quote": 249572.02672 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 101.49, "high": 101.74, "low": 97.87, "close": 98.41, "volume": 12486.279, "close_time": 1763819999999, "quote_volume": 1241933.2646, "trades": 15873, "taker_buy_base": 5896.428, "taker_buy_quote": 586200.57643 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 98.42, "high": 100.38, "low": 98.3, "close": 99.81, "volume": 9411.771, "close_time": 1763823599999, "quote_volume": 934780.70485, "trades": 13279, "taker_buy_base": 4870.206, "taker_buy_quote": 483804.58114 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 99.8, "high": 100.29, "low": 98.67, "close": 98.76, "volume": 7112.235, "close_time": 1763827199999, "quote_volume": 708635.86413, "trades": 12944, "taker_buy_base": 3071.864, "taker_buy_quote": 306066.51395 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 98.76, "high": 99.71, "low": 97.9, "close": 99.37, "volume": 8824.157, "close_time": 1763830799999, "quote_volume": 872003.91083, "trades": 12060, "taker_buy_base": 4221.001, "taker_buy_quote": 417309.60047 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 99.38, "high": 99.88, "low": 98.7, "close": 98.85, "volume": 4534.448, "close_time": 1763834399999, "quote_volume": 450345.43689, "trades": 7160, "taker_buy_base": 2235.337, "taker_buy_quote": 222033.18019 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 98.85, "high": 104.54, "low": 98.0, "close": 102.18, "volume": 17708.17, "close_time": 1763837999999, "quote_volume": 1797630.48073, "trades": 22037, "taker_buy_base": 9368.785, "taker_buy_quote": 949566.60321 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 102.16, "high": 102.69, "low": 100.44, "close": 101.51, "volume": 8844.857, "close_time": 1763841599999, "quote_volume": 896282.36498, "trades": 13921, "taker_buy_base": 4440.935, "taker_buy_quote": 450046.43399 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 101.52, "high": 102.57, "low": 99.59, "close": 99.86, "volume": 5484.068, "close_time": 1763845199999, "quote_volume": 555829.44266, "trades": 10059, "taker_buy_base": 2237.141, "taker_buy_quote": 226877.27023 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 99.86, "high": 101.18, "low": 99.67, "close": 100.98, "volume": 3164.817, "close_time": 1763848799999, "quote_volume": 318634.67463, "trades": 7444, "taker_buy_base": 1769.578, "taker_buy_quote": 178155.57382 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 101.0, "high": 104.29, "low": 100.85, "close": 103.01, "volume": 7887.199, "close_time": 1763852399999, "quote_volume": 811503.56152, "trades": 7801, "taker_buy_base": 4178.541, "taker_buy_quote": 429758.53588 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 103.02, "high": 104.19, "low": 101.74, "close": 102.78, "volume": 6025.039, "close_time": 1763855999999, "quote_volume": 620766.98522, "trades": 11121, "taker_buy_base": 2962.264, "taker_buy_quote": 305533.84243 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 102.78, "high": 105.5, "low": 102.49, "close": 102.88, "volume": 7586.237, "close_time": 1763859599999, "quote_volume": 786301.01031, "trades": 17488, "taker_buy_base": 3882.727, "taker_buy_quote": 402574.10705 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 102.89, "high": 106.68, "low": 102.78, "close": 104.79, "volume": 13139.681, "close_time": 1763863199999, "quote_volume": 1375876.88138, "trades": 21222, "taker_buy_base": 6954.478, "taker_buy_quote": 728794.58264 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 104.79, "high": 120.0, "low": 104.29, "close": 114.28, "volume": 51679.941, "close_time": 1763866799999, "quote_volume": 5871041.40451, "trades": 97344, "taker_buy_base": 26466.717, "taker_buy_quote": 3007706.69354 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 114.27, "high": 114.91, "low": 110.74, "close": 112.06, "volume": 23890.487, "close_time": 1763870399999, "quote_volume": 2691610.35413, "trades": 44574, "taker_buy_base": 11126.907, "taker_buy_quote": 1254327.10553 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 112.07, "high": 113.73, "low": 108.37, "close": 112.02, "volume": 34689.451, "close_time": 1763873999999, "quote_volume": 3842691.47894, "trades": 51644, "taker_buy_base": 18781.431, "taker_buy_quote": 2079048.13709 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 112.04, "high": 116.54, "low": 109.61, "close": 115.36, "volume": 37871.951, "close_time": 1763877599999, "quote_volume": 4267310.34955, "trades": 54458, "taker_buy_base": 20025.746, "taker_buy_quote": 2258514.87224 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 115.35, "high": 116.42, "low": 111.49, "close": 114.02, "volume": 25350.486, "close_time": 1763881199999, "quote_volume": 2882791.12699, "trades": 45101, "taker_buy_base": 12481.104, "taker_buy_quote": 1419927.61229 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 114.02, "high": 114.84, "low": 109.33, "close": 110.26, "volume": 18706.044, "close_time": 1763884799999, "quote_volume": 2084453.82725, "trades": 31138, "taker_buy_base": 6811.597, "taker_buy_quote": 758180.16008 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 110.25, "high": 110.25, "low": 107.24, "close": 108.95, "volume": 17315.449, "close_time": 1763888399999, "quote_volume": 1882244.16392, "trades": 27023, "taker_buy_base": 8710.398, "taker_buy_quote": 946324.53242 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 108.97, "high": 109.7, "low": 107.49, "close": 107.86, "volume": 9921.102, "close_time": 1763891999999, "quote_volume": 1077536.62487, "trades": 17693, "taker_buy_base": 5151.243, "taker_buy_quote": 559657.47096 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 107.84, "high": 109.83, "low": 106.21, "close": 108.07, "volume": 13090.689, "close_time": 1763895599999, "quote_volume": 1409956.82763, "trades": 24265, "taker_buy_base": 6717.779, "taker_buy_quote": 724297.0999 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 108.07, "high": 108.39, "low": 105.79, "close": 107.85, "volume": 9317.715, "close_time": 1763899199999, "quote_volume": 997842.74867, "trades": 15202, "taker_buy_base": 3834.063, "taker_buy_quote": 410676.26219 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 107.86, "high": 110.31, "low": 107.79, "close": 108.11, "volume": 13605.586, "close_time": 1763902799999, "quote_volume": 1482354.12189, "trades": 21395, "taker_buy_base": 6342.061, "taker_buy_quote": 691082.76705 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 108.11, "high": 109.16, "low": 106.95, "close": 108.88, "volume": 9992.849, "close_time": 1763906399999, "quote_volume": 1079936.2259, "trades": 15723, "taker_buy_base": 5097.943, "taker_buy_quote": 551316.95592 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 108.89, "high": 110.0, "low": 107.62, "close": 107.69, "volume": 17815.426, "close_time": 1763909999999, "quote_volume": 1940440.89829, "trades": 25411, "taker_buy_base": 8170.498, "taker_buy_quote": 889858.41844 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 107.67, "high": 107.67, "low": 106.0, "close": 106.77, "volume": 10768.145, "close_time": 1763913599999, "quote_volume": 1148856.28278, "trades": 19505, "taker_buy_base": 4835.932, "taker_buy_quote": 516025.46141 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 106.77, "high": 108.88, "low": 106.07, "close": 106.64, "volume": 18694.649, "close_time": 1763917199999, "quote_volume": 2007478.80013, "trades": 21227, "taker_buy_base": 9574.859, "taker_buy_quote": 1028568.87482 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 106.63, "high": 106.68, "low": 104.68, "close": 105.42, "volume": 8256.02, "close_time": 1763920799999, "quote_volume": 871705.24954, "trades": 13405, "taker_buy_base": 3179.089, "taker_buy_quote": 335529.22775 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 105.43, "high": 107.38, "low": 104.85, "close": 106.5, "volume": 6451.376, "close_time": 1763924399999, "quote_volume": 685403.58197, "trades": 11091, "taker_buy_base": 3232.339, "taker_buy_quote": 343233.60173 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 106.51, "high": 109.85, "low": 106.36, "close": 108.03, "volume": 10837.88, "close_time": 1763927999999, "quote_volume": 1173005.16184, "trades": 14941, "taker_buy_base": 5568.635, "taker_buy_quote": 602576.16319 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 108.03, "high": 108.86, "low": 107.39, "close": 108.61, "volume": 4809.105, "close_time": 1763931599999, "quote_volume": 520049.17416, "trades": 9257, "taker_buy_base": 2523.378, "taker_buy_quote": 272979.73533 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 108.6, "high": 109.45, "low": 107.68, "close": 109.14, "volume": 3808.04, "close_time": 1763935199999, "quote_volume": 413558.00656, "trades": 8950, "taker_buy_base": 1746.793, "taker_buy_quote": 189663.81075 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 109.15, "high": 109.53, "low": 108.06, "close": 109.11, "volume": 4216.402, "close_time": 1763938799999, "quote_volume": 459151.20984, "trades": 6118, "taker_buy_base": 2045.456, "taker_buy_quote": 222772.82653 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 109.12, "high": 109.34, "low": 105.51, "close": 106.15, "volume": 7557.388, "close_time": 1763942399999, "quote_volume": 807123.37413, "trades": 15567, "taker_buy_base": 3978.441, "taker_buy_quote": 424855.86244 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 106.14, "high": 106.48, "low": 104.82, "close": 105.13, "volume": 6753.847, "close_time": 1763945999999, "quote_volume": 712608.66839, "trades": 15728, "taker_buy_base": 3469.664, "taker_buy_quote": 365969.07707 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 105.12, "high": 106.35, "low": 102.9, "close": 106.01, "volume": 19289.449, "close_time": 1763949599999, "quote_volume": 2003847.58474, "trades": 20349, "taker_buy_base": 10921.979, "taker_buy_quote": 1134227.17049 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 106.01, "high": 108.69, "low": 105.14, "close": 107.0, "volume": 12950.055, "close_time": 1763953199999, "quote_volume": 1389189.13516, "trades": 25342, "taker_buy_base": 6584.884, "taker_buy_quote": 706492.62976 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 107.01, "high": 108.36, "low": 106.73, "close": 107.16, "volume": 7547.515, "close_time": 1763956799999, "quote_volume": 811453.67482, "trades": 13271, "taker_buy_base": 3588.495, "taker_buy_quote": 385885.49253 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 107.16, "high": 107.55, "low": 104.53, "close": 105.46, "volume": 4834.829, "close_time": 1763960399999, "quote_volume": 511397.32599, "trades": 10043, "taker_buy_base": 2198.835, "taker_buy_quote": 233140.17864 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 105.46, "high": 107.5, "low": 105.13, "close": 105.95, "volume": 4907.563, "close_time": 1763963999999, "quote_volume": 523336.98676, "trades": 11138, "taker_buy_base": 2339.723, "taker_buy_quote": 249474.9954 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 105.96, "high": 106.06, "low": 103.86, "close": 104.64, "volume": 8128.34, "close_time": 1763967599999, "quote_volume": 848469.27839, "trades": 13326, "taker_buy_base": 3969.79, "taker_buy_quote": 414207.70066 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 104.64, "high": 104.88, "low": 102.46, "close": 102.94, "volume": 10214.077, "close_time": 1763971199999, "quote_volume": 1058008.83813, "trades": 14563, "taker_buy_base": 4990.949, "taker_buy_quote": 517092.33096 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 102.94, "high": 103.55, "low": 102.0, "close": 103.54, "volume": 9499.209, "close_time": 1763974799999, "quote_volume": 974988.05338, "trades": 15931, "taker_buy_base": 4008.525, "taker_buy_quote": 411671.76788 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 103.52, "high": 103.57, "low": 101.19, "close": 103.06, "volume": 8594.869, "close_time": 1763978399999, "quote_volume": 880460.70412, "trades": 16919, "taker_buy_base": 4142.927, "taker_buy_quote": 424435.48205 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 103.05, "high": 103.56, "low": 102.54, "close": 103.17, "volume": 3533.362, "close_time": 1763981999999, "quote_volume": 364283.05789, "trades": 8065, "taker_buy_base": 1307.295, "taker_buy_quote": 134793.45658 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 103.16, "high": 105.57, "low": 103.15, "close": 104.45, "volume": 7782.108, "close_time": 1763985599999, "quote_volume": 812110.86252, "trades": 12047, "taker_buy_base": 4510.687, "taker_buy_quote": 470187.5494 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 104.44, "high": 104.51, "low": 102.34, "close": 102.73, "volume": 6337.432, "close_time": 1763989199999, "quote_volume": 656070.87909, "trades": 10608, "taker_buy_base": 2400.177, "taker_buy_quote": 248678.49706 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 102.73, "high": 103.97, "low": 102.44, "close": 102.83, "volume": 3355.003, "close_time": 1763992799999, "quote_volume": 346675.3804, "trades": 7454, "taker_buy_base": 1611.476, "taker_buy_quote": 166557.74753 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 102.82, "high": 104.6, "low": 101.77, "close": 103.95, "volume": 7664.379, "close_time": 1763996399999, "quote_volume": 789005.43121, "trades": 18291, "taker_buy_base": 4015.713, "taker_buy_quote": 413140.69645 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 103.96, "high": 106.02, "low": 103.43, "close": 105.73, "volume": 9417.693, "close_time": 1763999999999, "quote_volume": 986735.24414, "trades": 22064, "taker_buy_base": 4533.979, "taker_buy_quote": 475076.61296 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 105.73, "high": 107.15, "low": 105.5, "close": 105.88, "volume": 7732.998, "close_time": 1764003599999, "quote_volume": 822067.48563, "trades": 16378, "taker_buy_base": 4196.342, "taker_buy_quote": 446368.66221 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 105.89, "high": 109.07, "low": 105.57, "close": 108.91, "volume": 11635.331, "close_time": 1764007199999, "quote_volume": 1249234.73249, "trades": 16486, "taker_buy_base": 5953.249, "taker_buy_quote": 638889.94069 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 108.92, "high": 109.64, "low": 107.73, "close": 109.06, "volume": 7460.556, "close_time": 1764010799999, "quote_volume": 810401.46753, "trades": 12797, "taker_buy_base": 3547.72, "taker_buy_quote": 385572.43308 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 109.09, "high": 115.28, "low": 108.57, "close": 111.25, "volume": 15107.101, "close_time": 1764014399999, "quote_volume": 1687527.19702, "trades": 28844, "taker_buy_base": 9229.863, "taker_buy_quote": 1031236.06276 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 111.26, "high": 112.48, "low": 110.36, "close": 111.66, "volume": 7690.455, "close_time": 1764017999999, "quote_volume": 855786.14833, "trades": 15593, "taker_buy_base": 3434.566, "taker_buy_quote": 382611.53464 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 111.65, "high": 116.87, "low": 110.99, "close": 114.15, "volume": 17388.681, "close_time": 1764021599999, "quote_volume": 1996752.20136, "trades": 29860, "taker_buy_base": 7309.287, "taker_buy_quote": 838630.76095 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 114.19, "high": 115.56, "low": 112.89, "close": 113.64, "volume": 8064.526, "close_time": 1764025199999, "quote_volume": 917947.96959, "trades": 13341, "taker_buy_base": 3554.373, "taker_buy_quote": 405125.98171 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 113.61, "high": 113.92, "low": 110.37, "close": 110.9, "volume": 13532.036, "close_time": 1764028799999, "quote_volume": 1516026.44088, "trades": 17913, "taker_buy_base": 6445.651, "taker_buy_quote": 721821.46988 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 110.92, "high": 113.86, "low": 109.76, "close": 112.13, "volume": 10869.258, "close_time": 1764032399999, "quote_volume": 1213540.59643, "trades": 16695, "taker_buy_base": 4653.867, "taker_buy_quote": 519881.74967 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 112.14, "high": 112.95, "low": 110.4, "close": 110.74, "volume": 8434.753, "close_time": 1764035999999, "quote_volume": 940555.80429, "trades": 13683, "taker_buy_base": 3559.071, "taker_buy_quote": 396987.71607 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 110.76, "high": 110.96, "low": 109.98, "close": 110.71, "volume": 6682.043, "close_time": 1764039599999, "quote_volume": 738460.17671, "trades": 10245, "taker_buy_base": 3658.838, "taker_buy_quote": 404471.30747 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 110.7, "high": 110.7, "low": 109.43, "close": 109.61, "volume": 4253.139, "close_time": 1764043199999, "quote_volume": 467616.06086, "trades": 8290, "taker_buy_base": 1963.686, "taker_buy_quote": 215974.73872 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 109.62, "high": 110.97, "low": 109.12, "close": 110.49, "volume": 3897.662, "close_time": 1764046799999, "quote_volume": 428096.90956, "trades": 10362, "taker_buy_base": 2119.985, "taker_buy_quote": 233035.22488 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 110.5, "high": 123.56, "low": 109.4, "close": 121.39, "volume": 59477.736, "close_time": 1764050399999, "quote_volume": 7041315.2482, "trades": 107700, "taker_buy_base": 29532.787, "taker_buy_quote": 3490527.26692 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 121.38, "high": 122.93, "low": 114.55, "close": 114.97, "volume": 32111.425, "close_time": 1764053999999, "quote_volume": 3815274.8688, "trades": 44774, "taker_buy_base": 15795.596, "taker_buy_quote": 1879395.98983 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 114.98, "high": 117.02, "low": 113.0, "close": 113.3, "volume": 12064.067, "close_time": 1764057599999, "quote_volume": 1383990.63015, "trades": 21719, "taker_buy_base": 6193.852, "taker_buy_quote": 711929.23886 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 113.3, "high": 116.14, "low": 112.66, "close": 112.95, "volume": 15223.72, "close_time": 1764061199999, "quote_volume": 1744468.89802, "trades": 27125, "taker_buy_base": 8428.766, "taker_buy_quote": 965882.05545 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 112.94, "high": 112.97, "low": 110.19, "close": 112.09, "volume": 18847.433, "close_time": 1764064799999, "quote_volume": 2103248.14437, "trades": 25239, "taker_buy_base": 9115.857, "taker_buy_quote": 1018830.37706 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 112.08, "high": 114.23, "low": 111.78, "close": 113.14, "volume": 7360.128, "close_time": 1764068399999, "quote_volume": 831589.10753, "trades": 13375, "taker_buy_base": 3880.049, "taker_buy_quote": 438286.55631 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 113.13, "high": 114.13, "low": 110.69, "close": 111.04, "volume": 11299.516, "close_time": 1764071999999, "quote_volume": 1266508.13095, "trades": 18271, "taker_buy_base": 5494.114, "taker_buy_quote": 616623.01958 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 111.07, "high": 112.56, "low": 110.35, "close": 111.59, "volume": 6403.707, "close_time": 1764075599999, "quote_volume": 712917.75492, "trades": 13532, "taker_buy_base": 2887.33, "taker_buy_quote": 321587.24943 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 111.6, "high": 113.68, "low": 110.58, "close": 111.1, "volume": 9553.792, "close_time": 1764079199999, "quote_volume": 1071954.88384, "trades": 19584, "taker_buy_base": 4397.505, "taker_buy_quote": 493071.95945 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 111.1, "high": 111.52, "low": 107.5, "close": 108.01, "volume": 15837.113, "close_time": 1764082799999, "quote_volume": 1728128.39157, "trades": 25017, "taker_buy_base": 6968.587, "taker_buy_quote": 760704.36834 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 108.06, "high": 110.28, "low": 107.75, "close": 109.61, "volume": 14997.666, "close_time": 1764086399999, "quote_volume": 1636617.21554, "trades": 21869, "taker_buy_base": 6614.04, "taker_buy_quote": 721598.82456 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 109.61, "high": 110.27, "low": 108.19, "close": 108.65, "volume": 10383.697, "close_time": 1764089999999, "quote_volume": 1129786.46008, "trades": 22713, "taker_buy_base": 5304.053, "taker_buy_quote": 577056.46085 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 108.64, "high": 109.79, "low": 108.23, "close": 108.95, "volume": 6411.441, "close_time": 1764093599999, "quote_volume": 698833.07143, "trades": 11514, "taker_buy_base": 2941.783, "taker_buy_quote": 320813.51011 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 108.95, "high": 109.52, "low": 106.55, "close": 106.99, "volume": 10099.733, "close_time": 1764097199999, "quote_volume": 1095251.89155, "trades": 17713, "taker_buy_base": 4602.769, "taker_buy_quote": 499368.56054 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 107.0, "high": 107.62, "low": 105.09, "close": 107.58, "volume": 12488.92, "close_time": 1764100799999, "quote_volume": 1325774.52249, "trades": 17561, "taker_buy_base": 5773.202, "taker_buy_quote": 613572.92417 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 107.58, "high": 109.43, "low": 107.33, "close": 109.17, "volume": 7024.068, "close_time": 1764104399999, "quote_volume": 759145.22017, "trades": 10537, "taker_buy_base": 3176.656, "taker_buy_quote": 343764.04078 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 109.18, "high": 110.05, "low": 108.75, "close": 109.41, "volume": 4033.813, "close_time": 1764107999999, "quote_volume": 440630.20949, "trades": 8655, "taker_buy_base": 1920.498, "taker_buy_quote": 209787.75778 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 109.42, "high": 111.0, "low": 108.32, "close": 110.56, "volume": 4940.501, "close_time": 1764111599999, "quote_volume": 541680.15321, "trades": 7319, "taker_buy_base": 2654.19, "taker_buy_quote": 291059.26567 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 110.55, "high": 112.0, "low": 110.17, "close": 111.64, "volume": 5433.308, "close_time": 1764115199999, "quote_volume": 603889.09797, "trades": 11859, "taker_buy_base": 2855.962, "taker_buy_quote": 317621.25852 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 111.63, "high": 114.0, "low": 111.0, "close": 113.08, "volume": 9524.323, "close_time": 1764118799999, "quote_volume": 1076570.14896, "trades": 18119, "taker_buy_base": 4886.096, "taker_buy_quote": 552720.35074 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 113.08, "high": 114.94, "low": 112.28, "close": 113.96, "volume": 5561.778, "close_time": 1764122399999, "quote_volume": 631505.21589, "trades": 11765, "taker_buy_base": 2763.947, "taker_buy_quote": 314022.62199 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 113.96, "high": 114.1, "low": 112.58, "close": 112.78, "volume": 4892.029, "close_time": 1764125999999, "quote_volume": 553798.50296, "trades": 8192, "taker_buy_base": 2142.898, "taker_buy_quote": 242613.13644 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 112.79, "high": 113.88, "low": 111.19, "close": 113.26, "volume": 9007.256, "close_time": 1764129599999, "quote_volume": 1013161.46361, "trades": 13220, "taker_buy_base": 3618.85, "taker_buy_quote": 407300.75471 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 113.26, "high": 113.65, "low": 110.15, "close": 111.4, "volume": 8050.482, "close_time": 1764133199999, "quote_volume": 894476.8215, "trades": 12726, "taker_buy_base": 3007.625, "taker_buy_quote": 334486.73924 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 111.4, "high": 111.96, "low": 111.0, "close": 111.54, "volume": 3261.006, "close_time": 1764136799999, "quote_volume": 363165.19382, "trades": 6111, "taker_buy_base": 1355.194, "taker_buy_quote": 150944.82682 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 111.52, "high": 111.74, "low": 110.6, "close": 111.17, "volume": 3209.319, "close_time": 1764140399999, "quote_volume": 356416.46532, "trades": 6858, "taker_buy_base": 1522.989, "taker_buy_quote": 169225.79926 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 111.16, "high": 111.69, "low": 110.44, "close": 111.05, "volume": 4693.894, "close_time": 1764143999999, "quote_volume": 521173.48897, "trades": 6552, "taker_buy_base": 1618.599, "taker_buy_quote": 179726.88417 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 111.05, "high": 111.42, "low": 108.45, "close": 108.46, "volume": 9485.734, "close_time": 1764147599999, "quote_volume": 1039966.31018, "trades": 12272, "taker_buy_base": 4328.149, "taker_buy_quote": 474621.20708 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 108.5, "high": 108.86, "low": 106.39, "close": 106.84, "volume": 9466.486, "close_time": 1764151199999, "quote_volume": 1020049.88284, "trades": 13108, "taker_buy_base": 4236.377, "taker_buy_quote": 456822.23548 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 106.83, "high": 108.54, "low": 106.83, "close": 108.34, "volume": 4442.461, "close_time": 1764154799999, "quote_volume": 478565.51206, "trades": 7499, "taker_buy_base": 2701.031, "taker_buy_quote": 290967.91323 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 108.34, "high": 109.23, "low": 107.97, "close": 108.17, "volume": 2719.237, "close_time": 1764158399999, "quote_volume": 294993.85187, "trades": 5609, "taker_buy_base": 1146.881, "taker_buy_quote": 124533.89143 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 108.17, "high": 108.81, "low": 107.2, "close": 108.06, "volume": 4606.606, "close_time": 1764161999999, "quote_volume": 496768.61076, "trades": 7791, "taker_buy_base": 2036.489, "taker_buy_quote": 219819.99362 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 108.05, "high": 108.9, "low": 107.4, "close": 108.67, "volume": 5690.679, "close_time": 1764165599999, "quote_volume": 615258.02349, "trades": 8184, "taker_buy_base": 2289.363, "taker_buy_quote": 247687.32236 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 108.65, "high": 109.66, "low": 107.92, "close": 108.16, "volume": 5457.435, "close_time": 1764169199999, "quote_volume": 593427.35336, "trades": 10703, "taker_buy_base": 2597.699, "taker_buy_quote": 282363.35215 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 108.15, "high": 113.82, "low": 107.84, "close": 113.44, "volume": 20352.133, "close_time": 1764172799999, "quote_volume": 2256695.41402, "trades": 33141, "taker_buy_base": 12107.705, "taker_buy_quote": 1343881.59984 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 113.43, "high": 116.0, "low": 112.28, "close": 115.32, "volume": 13982.817, "close_time": 1764176399999, "quote_volume": 1601311.8326, "trades": 28675, "taker_buy_base": 6806.341, "taker_buy_quote": 779681.76977 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 115.33, "high": 124.68, "low": 115.33, "close": 121.21, "volume": 36102.086, "close_time": 1764179999999, "quote_volume": 4365922.99605, "trades": 73290, "taker_buy_base": 18970.694, "taker_buy_quote": 2293608.9473 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 121.24, "high": 124.62, "low": 119.24, "close": 120.08, "volume": 31652.556, "close_time": 1764183599999, "quote_volume": 3841446.4875, "trades": 51605, "taker_buy_base": 13423.468, "taker_buy_quote": 1630664.5364 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 120.1, "high": 121.04, "low": 118.05, "close": 119.03, "volume": 15368.215, "close_time": 1764187199999, "quote_volume": 1835634.01094, "trades": 25699, "taker_buy_base": 6484.285, "taker_buy_quote": 774735.56866 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 119.03, "high": 121.83, "low": 118.29, "close": 120.45, "volume": 9138.055, "close_time": 1764190799999, "quote_volume": 1097341.58241, "trades": 17199, "taker_buy_base": 4867.873, "taker_buy_quote": 584694.09649 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 120.46, "high": 125.02, "low": 119.81, "close": 123.42, "volume": 14027.791, "close_time": 1764194399999, "quote_volume": 1718097.83222, "trades": 23150, "taker_buy_base": 7946.979, "taker_buy_quote": 974235.34111 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 123.41, "high": 125.3, "low": 121.22, "close": 121.91, "volume": 8559.23, "close_time": 1764197999999, "quote_volume": 1051019.22878, "trades": 13923, "taker_buy_base": 3646.398, "taker_buy_quote": 448527.96447 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 121.94, "high": 122.73, "low": 120.95, "close": 121.48, "volume": 6983.653, "close_time": 1764201599999, "quote_volume": 849729.63144, "trades": 11122, "taker_buy_base": 2432.708, "taker_buy_quote": 295930.38813 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 121.49, "high": 127.17, "low": 120.47, "close": 124.32, "volume": 17303.897, "close_time": 1764205199999, "quote_volume": 2157094.84621, "trades": 34858, "taker_buy_base": 9256.497, "taker_buy_quote": 1153956.07509 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 124.34, "high": 125.1, "low": 122.0, "close": 123.79, "volume": 10684.498, "close_time": 1764208799999, "quote_volume": 1320754.03662, "trades": 21108, "taker_buy_base": 4788.035, "taker_buy_quote": 592199.82645 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 123.8, "high": 123.82, "low": 121.86, "close": 121.92, "volume": 8010.85, "close_time": 1764212399999, "quote_volume": 984283.20752, "trades": 14053, "taker_buy_base": 3473.497, "taker_buy_quote": 426920.29946 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 121.93, "high": 122.54, "low": 117.8, "close": 118.37, "volume": 24114.359, "close_time": 1764215999999, "quote_volume": 2883322.93954, "trades": 30006, "taker_buy_base": 8774.495, "taker_buy_quote": 1049205.37004 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 118.38, "high": 121.34, "low": 118.38, "close": 120.9, "volume": 6744.946, "close_time": 1764219599999, "quote_volume": 809943.12477, "trades": 11416, "taker_buy_base": 4176.919, "taker_buy_quote": 501475.85965 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 120.91, "high": 121.01, "low": 119.6, "close": 119.74, "volume": 4328.055, "close_time": 1764223199999, "quote_volume": 519932.94868, "trades": 9567, "taker_buy_base": 1573.547, "taker_buy_quote": 189109.15462 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 119.75, "high": 120.55, "low": 118.89, "close": 120.05, "volume": 4941.342, "close_time": 1764226799999, "quote_volume": 591782.32085, "trades": 8458, "taker_buy_base": 2486.008, "taker_buy_quote": 297960.32377 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 120.05, "high": 120.45, "low": 116.77, "close": 117.69, "volume": 13923.341, "close_time": 1764230399999, "quote_volume": 1642871.06124, "trades": 20581, "taker_buy_base": 4619.647, "taker_buy_quote": 545555.96565 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 117.68, "high": 117.81, "low": 114.02, "close": 116.78, "volume": 22279.934, "close_time": 1764233999999, "quote_volume": 2582121.68878, "trades": 29230, "taker_buy_base": 11001.686, "taker_buy_quote": 1275940.63372 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 116.8, "high": 120.31, "low": 116.17, "close": 116.73, "volume": 22698.003, "close_time": 1764237599999, "quote_volume": 2663555.23034, "trades": 28758, "taker_buy_base": 10800.117, "taker_buy_quote": 1268587.81489 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 116.72, "high": 116.89, "low": 115.3, "close": 116.12, "volume": 12417.288, "close_time": 1764241199999, "quote_volume": 1440364.39106, "trades": 13382, "taker_buy_base": 5303.208, "taker_buy_quote": 615178.14553 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 116.11, "high": 116.11, "low": 115.3, "close": 115.9, "volume": 5276.378, "close_time": 1764244799999, "quote_volume": 610151.41278, "trades": 6422, "taker_buy_base": 1846.233, "taker_buy_quote": 213548.25191 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 115.89, "high": 116.9, "low": 115.23, "close": 115.41, "volume": 6688.347, "close_time": 1764248399999, "quote_volume": 776271.31553, "trades": 10966, "taker_buy_base": 3356.245, "taker_buy_quote": 389892.64238 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 115.43, "high": 117.73, "low": 115.32, "close": 115.97, "volume": 7301.679, "close_time": 1764251999999, "quote_volume": 849617.96017, "trades": 10808, "taker_buy_base": 3632.79, "taker_buy_quote": 423031.08076 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 115.97, "high": 116.39, "low": 114.54, "close": 115.84, "volume": 12968.846, "close_time": 1764255599999, "quote_volume": 1496837.95695, "trades": 10976, "taker_buy_base": 6482.216, "taker_buy_quote": 748168.40029 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 115.84, "high": 117.17, "low": 115.66, "close": 117.17, "volume": 4291.2, "close_time": 1764259199999, "quote_volume": 499441.34625, "trades": 6936, "taker_buy_base": 1977.031, "taker_buy_quote": 230159.62489 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 117.16, "high": 124.68, "low": 115.99, "close": 121.83, "volume": 28092.968, "close_time": 1764262799999, "quote_volume": 3390351.45154, "trades": 41238, "taker_buy_base": 13789.761, "taker_buy_quote": 1665546.31331 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 121.85, "high": 122.19, "low": 119.9, "close": 121.43, "volume": 15859.746, "close_time": 1764266399999, "quote_volume": 1917840.32306, "trades": 30699, "taker_buy_base": 6273.102, "taker_buy_quote": 758898.19214 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 121.43, "high": 121.8, "low": 120.51, "close": 121.65, "volume": 3736.402, "close_time": 1764269999999, "quote_volume": 452336.56167, "trades": 7787, "taker_buy_base": 1447.884, "taker_buy_quote": 175332.97496 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 121.66, "high": 121.66, "low": 120.15, "close": 120.95, "volume": 4011.989, "close_time": 1764273599999, "quote_volume": 484104.79333, "trades": 9243, "taker_buy_base": 1342.785, "taker_buy_quote": 162045.6286 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 120.95, "high": 123.18, "low": 120.87, "close": 121.79, "volume": 4445.395, "close_time": 1764277199999, "quote_volume": 543090.50562, "trades": 11294, "taker_buy_base": 2042.601, "taker_buy_quote": 249508.65726 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 121.8, "high": 122.84, "low": 120.76, "close": 120.93, "volume": 3547.618, "close_time": 1764280799999, "quote_volume": 431737.4586, "trades": 8148, "taker_buy_base": 1456.491, "taker_buy_quote": 177329.94814 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 120.93, "high": 121.57, "low": 118.68, "close": 119.1, "volume": 5717.257, "close_time": 1764284399999, "quote_volume": 687465.21737, "trades": 8017, "taker_buy_base": 2352.072, "taker_buy_quote": 283234.02996 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 119.1, "high": 119.52, "low": 117.8, "close": 118.07, "volume": 4547.431, "close_time": 1764287999999, "quote_volume": 538872.42954, "trades": 10422, "taker_buy_base": 1764.316, "taker_buy_quote": 209010.86227 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 118.07, "high": 120.56, "low": 118.05, "close": 118.35, "volume": 5234.065, "close_time": 1764291599999, "quote_volume": 624866.12606, "trades": 11402, "taker_buy_base": 2911.391, "taker_buy_quote": 347817.96439 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 118.34, "high": 119.37, "low": 115.93, "close": 116.03, "volume": 6831.001, "close_time": 1764295199999, "quote_volume": 800455.73825, "trades": 11147, "taker_buy_base": 2364.143, "taker_buy_quote": 277177.42007 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 116.05, "high": 116.83, "low": 115.18, "close": 116.41, "volume": 5774.145, "close_time": 1764298799999, "quote_volume": 668854.97956, "trades": 10619, "taker_buy_base": 2587.57, "taker_buy_quote": 299915.96553 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 116.41, "high": 119.99, "low": 116.34, "close": 118.08, "volume": 9061.898, "close_time": 1764302399999, "quote_volume": 1072837.02906, "trades": 19304, "taker_buy_base": 4924.2, "taker_buy_quote": 582908.32179 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 118.07, "high": 118.42, "low": 116.33, "close": 116.55, "volume": 5440.939, "close_time": 1764305999999, "quote_volume": 639140.61988, "trades": 10294, "taker_buy_base": 1805.841, "taker_buy_quote": 212601.59987 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 116.55, "high": 118.33, "low": 116.37, "close": 117.81, "volume": 2770.027, "close_time": 1764309599999, "quote_volume": 324811.25926, "trades": 7739, "taker_buy_base": 1450.688, "taker_buy_quote": 170250.35466 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 117.8, "high": 119.31, "low": 117.41, "close": 118.87, "volume": 3388.123, "close_time": 1764313199999, "quote_volume": 400486.38772, "trades": 7780, "taker_buy_base": 1147.088, "taker_buy_quote": 135704.85658 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 118.86, "high": 118.86, "low": 116.0, "close": 116.63, "volume": 7920.043, "close_time": 1764316799999, "quote_volume": 926053.67979, "trades": 13715, "taker_buy_base": 2963.732, "taker_buy_quote": 346359.99578 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 116.63, "high": 119.16, "low": 116.51, "close": 118.77, "volume": 5161.344, "close_time": 1764320399999, "quote_volume": 610273.74915, "trades": 10329, "taker_buy_base": 2120.051, "taker_buy_quote": 250777.50892 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 118.78, "high": 119.1, "low": 117.81, "close": 118.76, "volume": 5639.77, "close_time": 1764323999999, "quote_volume": 668105.55003, "trades": 12105, "taker_buy_base": 2573.987, "taker_buy_quote": 304953.76517 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 118.77, "high": 120.12, "low": 118.36, "close": 119.23, "volume": 6056.202, "close_time": 1764327599999, "quote_volume": 721688.99867, "trades": 11091, "taker_buy_base": 3119.727, "taker_buy_quote": 371814.11151 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 119.22, "high": 119.56, "low": 117.04, "close": 117.44, "volume": 5965.697, "close_time": 1764331199999, "quote_volume": 703870.43473, "trades": 10976, "taker_buy_base": 2391.661, "taker_buy_quote": 282210.55803 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 117.44, "high": 118.49, "low": 116.5, "close": 116.72, "volume": 4421.379, "close_time": 1764334799999, "quote_volume": 519756.52606, "trades": 7582, "taker_buy_base": 1734.441, "taker_buy_quote": 204067.18909 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 116.73, "high": 118.69, "low": 115.72, "close": 118.56, "volume": 5684.282, "close_time": 1764338399999, "quote_volume": 664620.20147, "trades": 10140, "taker_buy_base": 2503.169, "taker_buy_quote": 292772.59051 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 118.55, "high": 119.33, "low": 116.56, "close": 118.05, "volume": 7996.852, "close_time": 1764341999999, "quote_volume": 943534.49631, "trades": 15445, "taker_buy_base": 3918.73, "taker_buy_quote": 462586.20005 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 118.04, "high": 125.56, "low": 117.3, "close": 122.13, "volume": 31357.668, "close_time": 1764345599999, "quote_volume": 3813722.92879, "trades": 47795, "taker_buy_base": 16472.068, "taker_buy_quote": 2004522.7701 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 122.12, "high": 122.38, "low": 118.83, "close": 120.59, "volume": 14159.976, "close_time": 1764349199999, "quote_volume": 1708741.83667, "trades": 33783, "taker_buy_base": 5788.893, "taker_buy_quote": 698707.66594 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 120.61, "high": 121.28, "low": 117.4, "close": 117.75, "volume": 10707.144, "close_time": 1764352799999, "quote_volume": 1276887.15839, "trades": 21464, "taker_buy_base": 4694.668, "taker_buy_quote": 559903.77779 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 117.76, "high": 120.37, "low": 117.22, "close": 120.23, "volume": 5207.861, "close_time": 1764356399999, "quote_volume": 619100.11119, "trades": 12135, "taker_buy_base": 2587.375, "taker_buy_quote": 307628.78748 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 120.23, "high": 123.56, "low": 120.18, "close": 122.58, "volume": 7383.232, "close_time": 1764359999999, "quote_volume": 900241.76964, "trades": 16112, "taker_buy_base": 3712.629, "taker_buy_quote": 452924.94405 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 122.58, "high": 123.63, "low": 121.6, "close": 123.37, "volume": 4473.343, "close_time": 1764363599999, "quote_volume": 547405.72236, "trades": 11703, "taker_buy_base": 2162.122, "taker_buy_quote": 264503.80944 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 123.37, "high": 123.51, "low": 121.55, "close": 121.62, "volume": 5400.816, "close_time": 1764367199999, "quote_volume": 660708.93358, "trades": 9332, "taker_buy_base": 2306.574, "taker_buy_quote": 282187.57733 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 121.64, "high": 122.45, "low": 120.72, "close": 121.76, "volume": 3516.255, "close_time": 1764370799999, "quote_volume": 426792.49188, "trades": 5578, "taker_buy_base": 1281.694, "taker_buy_quote": 155619.25002 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 121.76, "high": 123.48, "low": 120.5, "close": 120.63, "volume": 7340.418, "close_time": 1764374399999, "quote_volume": 894379.64604, "trades": 14781, "taker_buy_base": 3683.741, "taker_buy_quote": 449509.05703 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 120.62, "high": 121.62, "low": 119.66, "close": 120.2, "volume": 4368.57, "close_time": 1764377999999, "quote_volume": 526210.592, "trades": 9898, "taker_buy_base": 1958.942, "taker_buy_quote": 236160.63097 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 120.21, "high": 121.27, "low": 119.0, "close": 119.15, "volume": 3491.537, "close_time": 1764381599999, "quote_volume": 419316.92449, "trades": 8850, "taker_buy_base": 1597.691, "taker_buy_quote": 191820.79081 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 119.16, "high": 120.56, "low": 119.08, "close": 119.98, "volume": 3788.732, "close_time": 1764385199999, "quote_volume": 453353.26436, "trades": 8668, "taker_buy_base": 1568.028, "taker_buy_quote": 187602.63493 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 119.97, "high": 120.65, "low": 118.1, "close": 118.74, "volume": 8884.201, "close_time": 1764388799999, "quote_volume": 1057312.27849, "trades": 13368, "taker_buy_base": 3286.829, "taker_buy_quote": 391077.29769 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 118.74, "high": 119.47, "low": 117.66, "close": 119.09, "volume": 5077.527, "close_time": 1764392399999, "quote_volume": 600573.16612, "trades": 8838, "taker_buy_base": 2441.464, "taker_buy_quote": 288868.69705 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 119.11, "high": 120.08, "low": 117.94, "close": 119.66, "volume": 4887.995, "close_time": 1764395999999, "quote_volume": 581670.52702, "trades": 8543, "taker_buy_base": 2678.552, "taker_buy_quote": 319047.9165 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 119.66, "high": 121.7, "low": 118.0, "close": 118.64, "volume": 9411.767, "close_time": 1764399599999, "quote_volume": 1125167.73191, "trades": 18186, "taker_buy_base": 3739.224, "taker_buy_quote": 447701.33869 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 118.66, "high": 119.85, "low": 118.3, "close": 119.12, "volume": 2534.361, "close_time": 1764403199999, "quote_volume": 301989.13301, "trades": 8076, "taker_buy_base": 1357.812, "taker_buy_quote": 161844.65524 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 119.12, "high": 119.96, "low": 118.31, "close": 118.34, "volume": 3355.404, "close_time": 1764406799999, "quote_volume": 399066.75421, "trades": 8387, "taker_buy_base": 1514.679, "taker_buy_quote": 180242.76223 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 118.37, "high": 118.57, "low": 117.09, "close": 117.6, "volume": 4859.297, "close_time": 1764410399999, "quote_volume": 572832.6843, "trades": 8390, "taker_buy_base": 1513.064, "taker_buy_quote": 178362.39753 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 117.62, "high": 117.75, "low": 116.68, "close": 117.09, "volume": 4054.288, "close_time": 1764413999999, "quote_volume": 474680.13798, "trades": 6627, "taker_buy_base": 1205.951, "taker_buy_quote": 141267.37276 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 117.09, "high": 117.99, "low": 116.37, "close": 117.73, "volume": 3928.536, "close_time": 1764417599999, "quote_volume": 459940.42592, "trades": 8997, "taker_buy_base": 1869.753, "taker_buy_quote": 219046.74396 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 117.72, "high": 117.92, "low": 115.17, "close": 116.18, "volume": 6955.513, "close_time": 1764421199999, "quote_volume": 807753.13339, "trades": 12784, "taker_buy_base": 3236.797, "taker_buy_quote": 375873.38428 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 116.17, "high": 116.65, "low": 115.44, "close": 116.53, "volume": 3011.918, "close_time": 1764424799999, "quote_volume": 349396.07368, "trades": 9364, "taker_buy_base": 1534.175, "taker_buy_quote": 178023.66967 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 116.52, "high": 116.52, "low": 113.86, "close": 114.62, "volume": 6821.292, "close_time": 1764428399999, "quote_volume": 786086.84702, "trades": 9252, "taker_buy_base": 2660.052, "taker_buy_quote": 306224.44102 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 114.58, "high": 115.13, "low": 112.83, "close": 114.58, "volume": 9310.334, "close_time": 1764431999999, "quote_volume": 1061415.00964, "trades": 15064, "taker_buy_base": 4188.409, "taker_buy_quote": 477793.71718 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 114.57, "high": 117.74, "low": 113.46, "close": 117.0, "volume": 14158.085, "close_time": 1764435599999, "quote_volume": 1638834.58286, "trades": 21347, "taker_buy_base": 9178.424, "taker_buy_quote": 1063582.08292 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 117.01, "high": 117.01, "low": 113.24, "close": 113.51, "volume": 6527.585, "close_time": 1764439199999, "quote_volume": 748351.08506, "trades": 11493, "taker_buy_base": 2831.499, "taker_buy_quote": 325005.8043 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 113.51, "high": 114.36, "low": 113.02, "close": 114.13, "volume": 4658.338, "close_time": 1764442799999, "quote_volume": 528653.45504, "trades": 10954, "taker_buy_base": 2549.788, "taker_buy_quote": 289448.01461 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 114.13, "high": 114.55, "low": 113.84, "close": 114.1, "volume": 1959.627, "close_time": 1764446399999, "quote_volume": 223587.86326, "trades": 4625, "taker_buy_base": 750.027, "taker_buy_quote": 85589.48092 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 114.11, "high": 115.71, "low": 113.24, "close": 115.28, "volume": 2658.708, "close_time": 1764449999999, "quote_volume": 303476.23371, "trades": 5342, "taker_buy_base": 1164.589, "taker_buy_quote": 132988.20772 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 115.29, "high": 115.9, "low": 115.12, "close": 115.35, "volume": 1938.867, "close_time": 1764453599999, "quote_volume": 224070.95, "trades": 4061, "taker_buy_base": 672.217, "taker_buy_quote": 77714.69238 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 115.34, "high": 115.69, "low": 114.8, "close": 115.47, "volume": 1297.837, "close_time": 1764457199999, "quote_volume": 149498.81898, "trades": 3042, "taker_buy_base": 575.263, "taker_buy_quote": 66284.64166 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 115.47, "high": 117.06, "low": 114.47, "close": 116.99, "volume": 1647.419, "close_time": 1764460799999, "quote_volume": 190801.07926, "trades": 5880, "taker_buy_base": 835.631, "taker_buy_quote": 96769.31563 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 116.99, "high": 122.72, "low": 116.57, "close": 120.05, "volume": 15712.007, "close_time": 1764464399999, "quote_volume": 1893056.48228, "trades": 26861, "taker_buy_base": 8452.23, "taker_buy_quote": 1018240.42166 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 120.05, "high": 120.31, "low": 118.29, "close": 119.22, "volume": 6432.556, "close_time": 1764467999999, "quote_volume": 768687.88665, "trades": 15651, "taker_buy_base": 2816.226, "taker_buy_quote": 336697.23949 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 119.24, "high": 120.83, "low": 118.81, "close": 119.09, "volume": 2711.46, "close_time": 1764471599999, "quote_volume": 324375.92453, "trades": 7917, "taker_buy_base": 1308.954, "taker_buy_quote": 156575.68206 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 119.09, "high": 119.91, "low": 118.18, "close": 119.19, "volume": 5080.524, "close_time": 1764475199999, "quote_volume": 604140.65728, "trades": 9033, "taker_buy_base": 2037.424, "taker_buy_quote": 242309.34846 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 119.2, "high": 119.96, "low": 118.42, "close": 119.11, "volume": 3205.086, "close_time": 1764478799999, "quote_volume": 381602.59271, "trades": 7060, "taker_buy_base": 1434.43, "taker_buy_quote": 170871.98084 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 119.1, "high": 119.1, "low": 116.87, "close": 117.34, "volume": 6171.929, "close_time": 1764482399999, "quote_volume": 727651.23159, "trades": 9759, "taker_buy_base": 1837.891, "taker_buy_quote": 216641.84868 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 117.34, "high": 122.5, "low": 116.96, "close": 120.1, "volume": 25595.427, "close_time": 1764485999999, "quote_volume": 3068053.66902, "trades": 30590, "taker_buy_base": 13467.698, "taker_buy_quote": 1615672.13413 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 120.11, "high": 123.64, "low": 119.85, "close": 122.98, "volume": 16807.907, "close_time": 1764489599999, "quote_volume": 2059887.5002, "trades": 19131, "taker_buy_base": 8787.722, "taker_buy_quote": 1076338.29352 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 122.98, "high": 124.09, "low": 122.17, "close": 123.77, "volume": 8015.349, "close_time": 1764493199999, "quote_volume": 986393.1973, "trades": 16234, "taker_buy_base": 3206.194, "taker_buy_quote": 395062.39047 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 123.76, "high": 129.81, "low": 123.76, "close": 128.01, "volume": 55521.805, "close_time": 1764496799999, "quote_volume": 7018263.44272, "trades": 82231, "taker_buy_base": 25566.852, "taker_buy_quote": 3239583.04734 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 128.02, "high": 138.53, "low": 128.02, "close": 134.09, "volume": 131129.371, "close_time": 1764500399999, "quote_volume": 17340999.30603, "trades": 185151, "taker_buy_base": 61024.654, "taker_buy_quote": 8084161.41318 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 134.2, "high": 137.0, "low": 132.11, "close": 133.98, "volume": 33160.064, "close_time": 1764503999999, "quote_volume": 4445853.74395, "trades": 65783, "taker_buy_base": 15406.614, "taker_buy_quote": 2066141.89717 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 133.99, "high": 138.35, "low": 132.8, "close": 135.62, "volume": 33474.395, "close_time": 1764507599999, "quote_volume": 4559208.41945, "trades": 63703, "taker_buy_base": 16660.21, "taker_buy_quote": 2270852.67481 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 135.62, "high": 148.11, "low": 135.6, "close": 144.17, "volume": 167972.737, "close_time": 1764511199999, "quote_volume": 23984848.69542, "trades": 223718, "taker_buy_base": 80940.309, "taker_buy_quote": 11588283.31714 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 144.21, "high": 146.95, "low": 142.93, "close": 145.16, "volume": 38685.354, "close_time": 1764514799999, "quote_volume": 5610269.68286, "trades": 85473, "taker_buy_base": 16423.87, "taker_buy_quote": 2383019.03694 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 145.16, "high": 150.78, "low": 144.45, "close": 146.39, "volume": 73220.546, "close_time": 1764518399999, "quote_volume": 10773817.44164, "trades": 117094, "taker_buy_base": 28671.231, "taker_buy_quote": 4228055.69631 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 146.4, "high": 159.9, "low": 146.29, "close": 155.82, "volume": 105530.299, "close_time": 1764521999999, "quote_volume": 16324174.80404, "trades": 155922, "taker_buy_base": 62350.957, "taker_buy_quote": 9654269.68762 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 155.81, "high": 157.24, "low": 146.3, "close": 147.87, "volume": 113302.186, "close_time": 1764525599999, "quote_volume": 17026907.07202, "trades": 192250, "taker_buy_base": 49492.388, "taker_buy_quote": 7461530.6147 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 147.88, "high": 152.0, "low": 146.79, "close": 148.66, "volume": 36048.121, "close_time": 1764529199999, "quote_volume": 5378782.97955, "trades": 82587, "taker_buy_base": 18922.164, "taker_buy_quote": 2821837.23373 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 148.68, "high": 148.81, "low": 141.36, "close": 144.81, "volume": 36574.842, "close_time": 1764532799999, "quote_volume": 5320258.10209, "trades": 76301, "taker_buy_base": 11895.629, "taker_buy_quote": 1725154.56311 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 144.81, "high": 147.53, "low": 143.44, "close": 144.52, "volume": 13661.254, "close_time": 1764536399999, "quote_volume": 1984586.49404, "trades": 37721, "taker_buy_base": 6587.997, "taker_buy_quote": 957548.87721 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 144.54, "high": 144.91, "low": 141.78, "close": 143.56, "volume": 9929.222, "close_time": 1764539999999, "quote_volume": 1417530.53028, "trades": 24172, "taker_buy_base": 5057.803, "taker_buy_quote": 721808.98295 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 143.52, "high": 144.62, "low": 140.5, "close": 141.4, "volume": 11732.029, "close_time": 1764543599999, "quote_volume": 1666511.10763, "trades": 21387, "taker_buy_base": 5684.351, "taker_buy_quote": 808214.44418 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 141.4, "high": 142.3, "low": 133.0, "close": 135.82, "volume": 61044.332, "close_time": 1764547199999, "quote_volume": 8314650.86575, "trades": 75795, "taker_buy_base": 26841.032, "taker_buy_quote": 3637538.48996 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 135.8, "high": 136.47, "low": 125.0, "close": 128.87, "volume": 69600.336, "close_time": 1764550799999, "quote_volume": 9123794.26834, "trades": 111392, "taker_buy_base": 28002.352, "taker_buy_quote": 3674474.05172 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 128.86, "high": 130.29, "low": 125.85, "close": 127.12, "volume": 31646.606, "close_time": 1764554399999, "quote_volume": 4061874.36342, "trades": 61367, "taker_buy_base": 12623.244, "taker_buy_quote": 1622385.21179 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 127.11, "high": 128.36, "low": 124.87, "close": 127.21, "volume": 22640.918, "close_time": 1764557999999, "quote_volume": 2869724.52281, "trades": 37375, "taker_buy_base": 9638.051, "taker_buy_quote": 1222980.40682 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 127.21, "high": 127.65, "low": 124.23, "close": 124.54, "volume": 17505.959, "close_time": 1764561599999, "quote_volume": 2194802.6024, "trades": 30262, "taker_buy_base": 7892.625, "taker_buy_quote": 990078.7403 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 124.53, "high": 124.53, "low": 118.64, "close": 120.8, "volume": 32777.326, "close_time": 1764565199999, "quote_volume": 3958805.84166, "trades": 48748, "taker_buy_base": 15305.041, "taker_buy_quote": 1847028.52407 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 120.8, "high": 121.49, "low": 118.33, "close": 119.17, "volume": 16679.963, "close_time": 1764568799999, "quote_volume": 1997710.26784, "trades": 35712, "taker_buy_base": 8613.035, "taker_buy_quote": 1031913.13809 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 119.16, "high": 123.98, "low": 117.71, "close": 118.08, "volume": 33431.86, "close_time": 1764572399999, "quote_volume": 4036659.489, "trades": 57066, "taker_buy_base": 17156.274, "taker_buy_quote": 2072605.75235 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 118.07, "high": 118.07, "low": 108.5, "close": 116.22, "volume": 68995.964, "close_time": 1764575999999, "quote_volume": 7796702.50937, "trades": 104877, "taker_buy_base": 33883.334, "taker_buy_quote": 3824776.80575 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 116.24, "high": 118.83, "low": 115.02, "close": 116.25, "volume": 51394.737, "close_time": 1764579599999, "quote_volume": 6007658.19262, "trades": 62212, "taker_buy_base": 24487.385, "taker_buy_quote": 2868733.50118 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 116.22, "high": 120.52, "low": 115.86, "close": 118.15, "volume": 20709.746, "close_time": 1764583199999, "quote_volume": 2448199.86415, "trades": 43928, "taker_buy_base": 10681.883, "taker_buy_quote": 1263252.19971 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 118.14, "high": 119.85, "low": 117.63, "close": 118.41, "volume": 17805.843, "close_time": 1764586799999, "quote_volume": 2112758.8477, "trades": 33003, "taker_buy_base": 8944.384, "taker_buy_quote": 1061652.2898 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 118.42, "high": 121.13, "low": 118.38, "close": 118.59, "volume": 19350.289, "close_time": 1764590399999, "quote_volume": 2318213.87518, "trades": 41327, "taker_buy_base": 9896.065, "taker_buy_quote": 1186706.97026 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 118.6, "high": 121.99, "low": 116.8, "close": 120.69, "volume": 28083.742, "close_time": 1764593999999, "quote_volume": 3347085.8006, "trades": 44306, "taker_buy_base": 13884.253, "taker_buy_quote": 1657096.21585 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 120.69, "high": 122.69, "low": 102.01, "close": 103.98, "volume": 117229.849, "close_time": 1764597599999, "quote_volume": 13005327.61756, "trades": 146581, "taker_buy_base": 59563.943, "taker_buy_quote": 6586599.78921 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 104.06, "high": 105.03, "low": 96.25, "close": 101.07, "volume": 125571.272, "close_time": 1764601199999, "quote_volume": 12653668.85829, "trades": 147024, "taker_buy_base": 69167.654, "taker_buy_quote": 6973479.8883 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 101.07, "high": 102.55, "low": 97.0, "close": 99.35, "volume": 60115.124, "close_time": 1764604799999, "quote_volume": 5993925.06672, "trades": 71393, "taker_buy_base": 26020.095, "taker_buy_quote": 2599007.30058 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 99.36, "high": 101.5, "low": 93.26, "close": 96.65, "volume": 53271.3, "close_time": 1764608399999, "quote_volume": 5167489.07745, "trades": 72167, "taker_buy_base": 26882.825, "taker_buy_quote": 2610340.70816 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 96.66, "high": 97.85, "low": 94.95, "close": 95.24, "volume": 28557.46, "close_time": 1764611999999, "quote_volume": 2755902.85111, "trades": 41906, "taker_buy_base": 14091.866, "taker_buy_quote": 1360306.85061 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 95.25, "high": 95.51, "low": 89.28, "close": 92.45, "volume": 66662.328, "close_time": 1764615599999, "quote_volume": 6175685.54381, "trades": 69965, "taker_buy_base": 27728.274, "taker_buy_quote": 2568293.92324 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 92.44, "high": 92.63, "low": 89.68, "close": 91.23, "volume": 23488.193, "close_time": 1764619199999, "quote_volume": 2139079.9441, "trades": 35258, "taker_buy_base": 10552.101, "taker_buy_quote": 961898.14314 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 91.22, "high": 94.93, "low": 91.11, "close": 92.88, "volume": 19833.058, "close_time": 1764622799999, "quote_volume": 1857273.36153, "trades": 32240, "taker_buy_base": 10869.369, "taker_buy_quote": 1018028.93748 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 92.88, "high": 96.3, "low": 92.78, "close": 95.06, "volume": 16879.447, "close_time": 1764626399999, "quote_volume": 1598534.09443, "trades": 27275, "taker_buy_base": 9937.612, "taker_buy_quote": 941760.83576 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 95.07, "high": 96.15, "low": 94.63, "close": 95.15, "volume": 12064.967, "close_time": 1764629999999, "quote_volume": 1151561.85452, "trades": 10500, "taker_buy_base": 5643.502, "taker_buy_quote": 538762.34711 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 95.16, "high": 96.01, "low": 93.39, "close": 93.8, "volume": 15099.128, "close_time": 1764633599999, "quote_volume": 1431518.1191, "trades": 19427, "taker_buy_base": 8027.19, "taker_buy_quote": 761777.10796 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 93.81, "high": 97.42, "low": 92.67, "close": 94.34, "volume": 28034.849, "close_time": 1764637199999, "quote_volume": 2653583.93641, "trades": 34749, "taker_buy_base": 14015.879, "taker_buy_quote": 1328645.59596 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 94.33, "high": 95.44, "low": 93.01, "close": 93.38, "volume": 17619.391, "close_time": 1764640799999, "quote_volume": 1654070.50312, "trades": 23890, "taker_buy_base": 7606.118, "taker_buy_quote": 714270.23813 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 93.39, "high": 93.58, "low": 91.61, "close": 92.26, "volume": 21142.734, "close_time": 1764644399999, "quote_volume": 1957727.37875, "trades": 25471, "taker_buy_base": 10091.988, "taker_buy_quote": 934334.19255 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 92.25, "high": 92.29, "low": 85.12, "close": 89.19, "volume": 42776.262, "close_time": 1764647999999, "quote_volume": 3795803.04307, "trades": 49249, "taker_buy_base": 17452.733, "taker_buy_quote": 1549406.33126 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 89.19, "high": 91.45, "low": 87.79, "close": 90.22, "volume": 24075.246, "close_time": 1764651599999, "quote_volume": 2159329.17026, "trades": 30868, "taker_buy_base": 14194.331, "taker_buy_quote": 1273548.25075 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 90.23, "high": 91.77, "low": 89.54, "close": 90.48, "volume": 16068.674, "close_time": 1764655199999, "quote_volume": 1456218.48872, "trades": 21815, "taker_buy_base": 8190.763, "taker_buy_quote": 742834.766 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 90.48, "high": 91.37, "low": 89.48, "close": 91.02, "volume": 15729.624, "close_time": 1764658799999, "quote_volume": 1424363.78517, "trades": 17765, "taker_buy_base": 7277.704, "taker_buy_quote": 659306.77283 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 91.02, "high": 91.21, "low": 89.26, "close": 90.26, "volume": 12126.916, "close_time": 1764662399999, "quote_volume": 1093536.02041, "trades": 18284, "taker_buy_base": 5993.116, "taker_buy_quote": 540438.45765 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 90.26, "high": 90.58, "low": 87.04, "close": 87.24, "volume": 24565.904, "close_time": 1764665999999, "quote_volume": 2169658.51309, "trades": 33995, "taker_buy_base": 10893.216, "taker_buy_quote": 963225.44463 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 87.25, "high": 88.4, "low": 83.93, "close": 85.83, "volume": 54731.743, "close_time": 1764669599999, "quote_volume": 4700096.13704, "trades": 66479, "taker_buy_base": 25899.087, "taker_buy_quote": 2225644.81888 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 85.84, "high": 89.0, "low": 85.72, "close": 88.08, "volume": 24099.748, "close_time": 1764673199999, "quote_volume": 2106240.27825, "trades": 28170, "taker_buy_base": 12907.813, "taker_buy_quote": 1127230.68781 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 88.07, "high": 91.0, "low": 87.82, "close": 89.12, "volume": 56993.34, "close_time": 1764676799999, "quote_volume": 5082541.1153, "trades": 46653, "taker_buy_base": 30513.931, "taker_buy_quote": 2724568.39087 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 89.13, "high": 90.11, "low": 88.06, "close": 88.59, "volume": 14374.91, "close_time": 1764680399999, "quote_volume": 1279862.16717, "trades": 18235, "taker_buy_base": 5764.252, "taker_buy_quote": 513924.91602 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 88.6, "high": 92.16, "low": 88.49, "close": 90.09, "volume": 26193.16, "close_time": 1764683999999, "quote_volume": 2373441.38373, "trades": 32078, "taker_buy_base": 13623.034, "taker_buy_quote": 1234868.85054 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 90.1, "high": 93.3, "low": 89.26, "close": 92.48, "volume": 37770.79, "close_time": 1764687599999, "quote_volume": 3446050.35263, "trades": 45751, "taker_buy_base": 22692.51, "taker_buy_quote": 2071576.69397 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 92.47, "high": 97.58, "low": 91.76, "close": 96.31, "volume": 64444.953, "close_time": 1764691199999, "quote_volume": 6064593.40668, "trades": 76343, "taker_buy_base": 32525.291, "taker_buy_quote": 3062478.66668 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 96.31, "high": 97.41, "low": 91.87, "close": 92.24, "volume": 40596.703, "close_time": 1764694799999, "quote_volume": 3827678.241, "trades": 53808, "taker_buy_base": 21373.783, "taker_buy_quote": 2015457.7417 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 92.24, "high": 94.25, "low": 91.36, "close": 92.04, "volume": 18678.874, "close_time": 1764698399999, "quote_volume": 1732758.78607, "trades": 28963, "taker_buy_base": 9783.018, "taker_buy_quote": 907882.27729 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 92.04, "high": 96.05, "low": 91.99, "close": 94.53, "volume": 22397.218, "close_time": 1764701999999, "quote_volume": 2116085.49519, "trades": 29562, "taker_buy_base": 12487.8, "taker_buy_quote": 1179807.26159 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 94.52, "high": 96.68, "low": 93.62, "close": 94.69, "volume": 17176.683, "close_time": 1764705599999, "quote_volume": 1632019.39932, "trades": 23258, "taker_buy_base": 9863.301, "taker_buy_quote": 937953.87384 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 94.69, "high": 94.85, "low": 91.86, "close": 92.2, "volume": 22809.533, "close_time": 1764709199999, "quote_volume": 2121793.03097, "trades": 30296, "taker_buy_base": 11609.652, "taker_buy_quote": 1080352.86172 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 92.21, "high": 93.52, "low": 92.02, "close": 92.18, "volume": 9530.358, "close_time": 1764712799999, "quote_volume": 882876.87791, "trades": 15129, "taker_buy_base": 4994.791, "taker_buy_quote": 462862.67337 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 92.17, "high": 94.13, "low": 91.25, "close": 93.25, "volume": 9774.856, "close_time": 1764716399999, "quote_volume": 904269.37901, "trades": 11036, "taker_buy_base": 4743.136, "taker_buy_quote": 439084.59413 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 93.25, "high": 95.5, "low": 92.63, "close": 93.93, "volume": 11711.056, "close_time": 1764719999999, "quote_volume": 1104160.17103, "trades": 14400, "taker_buy_base": 5307.99, "taker_buy_quote": 500611.47115 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 93.92, "high": 95.35, "low": 92.73, "close": 92.89, "volume": 9363.529, "close_time": 1764723599999, "quote_volume": 880784.32219, "trades": 12906, "taker_buy_base": 4907.278, "taker_buy_quote": 461701.15954 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 92.89, "high": 95.95, "low": 92.6, "close": 94.15, "volume": 10444.161, "close_time": 1764727199999, "quote_volume": 987783.02383, "trades": 9898, "taker_buy_base": 5502.057, "taker_buy_quote": 520402.34489 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 94.16, "high": 102.92, "low": 93.77, "close": 97.14, "volume": 37632.873, "close_time": 1764730799999, "quote_volume": 3720688.54934, "trades": 31016, "taker_buy_base": 18855.806, "taker_buy_quote": 1862109.2856 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 97.08, "high": 100.49, "low": 95.26, "close": 97.76, "volume": 25442.657, "close_time": 1764734399999, "quote_volume": 2481265.00978, "trades": 28452, "taker_buy_base": 11881.507, "taker_buy_quote": 1159506.39248 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 97.77, "high": 98.99, "low": 96.44, "close": 96.88, "volume": 15327.522, "close_time": 1764737999999, "quote_volume": 1494800.18875, "trades": 17343, "taker_buy_base": 7125.242, "taker_buy_quote": 695057.04637 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 96.87, "high": 97.66, "low": 95.63, "close": 97.01, "volume": 15560.89, "close_time": 1764741599999, "quote_volume": 1502285.52377, "trades": 14123, "taker_buy_base": 7289.651, "taker_buy_quote": 704279.43326 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 96.99, "high": 102.26, "low": 95.97, "close": 101.36, "volume": 34928.095, "close_time": 1764745199999, "quote_volume": 3494932.28992, "trades": 29223, "taker_buy_base": 17366.674, "taker_buy_quote": 1738984.93481 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 101.34, "high": 108.0, "low": 100.81, "close": 107.05, "volume": 46323.465, "close_time": 1764748799999, "quote_volume": 4844023.67992, "trades": 72640, "taker_buy_base": 21863.215, "taker_buy_quote": 2287082.19986 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 107.05, "high": 107.45, "low": 100.68, "close": 102.13, "volume": 42719.381, "close_time": 1764752399999, "quote_volume": 4410792.54313, "trades": 71841, "taker_buy_base": 16812.305, "taker_buy_quote": 1737095.69143 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 102.12, "high": 104.47, "low": 101.34, "close": 101.67, "volume": 24111.379, "close_time": 1764755999999, "quote_volume": 2483238.74455, "trades": 39346, "taker_buy_base": 12149.575, "taker_buy_quote": 1251771.70681 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 101.68, "high": 103.49, "low": 99.67, "close": 100.11, "volume": 21050.502, "close_time": 1764759599999, "quote_volume": 2133021.07095, "trades": 29173, "taker_buy_base": 9604.999, "taker_buy_quote": 974317.69381 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 100.11, "high": 100.77, "low": 96.0, "close": 97.21, "volume": 37829.211, "close_time": 1764763199999, "quote_volume": 3686779.21435, "trades": 42916, "taker_buy_base": 14463.417, "taker_buy_quote": 1410675.73006 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 97.2, "high": 98.47, "low": 95.55, "close": 96.44, "volume": 26365.333, "close_time": 1764766799999, "quote_volume": 2556971.62995, "trades": 26110, "taker_buy_base": 12766.042, "taker_buy_quote": 1239398.92822 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 96.44, "high": 98.35, "low": 95.51, "close": 97.49, "volume": 18647.716, "close_time": 1764770399999, "quote_volume": 1812103.28532, "trades": 21242, "taker_buy_base": 9507.588, "taker_buy_quote": 924675.53043 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 97.49, "high": 97.5, "low": 92.3, "close": 93.8, "volume": 52385.212, "close_time": 1764773999999, "quote_volume": 4950206.98537, "trades": 59636, "taker_buy_base": 25825.694, "taker_buy_quote": 2440586.94953 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 93.81, "high": 95.46, "low": 93.1, "close": 95.24, "volume": 16085.792, "close_time": 1764777599999, "quote_volume": 1518517.9875, "trades": 13234, "taker_buy_base": 7244.568, "taker_buy_quote": 684256.21691 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 95.25, "high": 96.45, "low": 94.08, "close": 94.88, "volume": 14117.068, "close_time": 1764781199999, "quote_volume": 1345015.76134, "trades": 11471, "taker_buy_base": 6179.908, "taker_buy_quote": 588975.44154 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 94.88, "high": 96.63, "low": 94.36, "close": 96.22, "volume": 12454.027, "close_time": 1764784799999, "quote_volume": 1187992.05308, "trades": 9586, "taker_buy_base": 5789.895, "taker_buy_quote": 552970.96227 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 96.22, "high": 96.49, "low": 94.82, "close": 95.26, "volume": 10828.515, "close_time": 1764788399999, "quote_volume": 1035575.3082, "trades": 8520, "taker_buy_base": 4164.507, "taker_buy_quote": 398612.50487 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 95.28, "high": 95.9, "low": 94.5, "close": 95.5, "volume": 11681.774, "close_time": 1764791999999, "quote_volume": 1112498.4291, "trades": 8097, "taker_buy_base": 4765.192, "taker_buy_quote": 453830.52372 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 95.51, "high": 96.01, "low": 94.72, "close": 95.03, "volume": 14777.312, "close_time": 1764795599999, "quote_volume": 1406221.40149, "trades": 8414, "taker_buy_base": 6145.218, "taker_buy_quote": 584998.23105 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 95.1, "high": 97.05, "low": 94.87, "close": 96.73, "volume": 6900.961, "close_time": 1764799199999, "quote_volume": 662079.62401, "trades": 5908, "taker_buy_base": 3583.235, "taker_buy_quote": 343935.93192 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 96.72, "high": 97.1, "low": 95.18, "close": 96.59, "volume": 8491.017, "close_time": 1764802799999, "quote_volume": 815763.68365, "trades": 6467, "taker_buy_base": 4061.192, "taker_buy_quote": 390417.52764 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 96.66, "high": 98.28, "low": 95.91, "close": 96.04, "volume": 14286.005, "close_time": 1764806399999, "quote_volume": 1388275.65354, "trades": 11450, "taker_buy_base": 5904.514, "taker_buy_quote": 574607.67142 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 96.03, "high": 97.22, "low": 94.55, "close": 96.33, "volume": 11888.389, "close_time": 1764809999999, "quote_volume": 1139099.03413, "trades": 10958, "taker_buy_base": 5830.266, "taker_buy_quote": 558896.82603 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 96.33, "high": 98.11, "low": 95.6, "close": 95.82, "volume": 9820.551, "close_time": 1764813599999, "quote_volume": 951211.93999, "trades": 9172, "taker_buy_base": 4284.316, "taker_buy_quote": 415295.98066 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 95.82, "high": 97.53, "low": 95.41, "close": 97.08, "volume": 8870.374, "close_time": 1764817199999, "quote_volume": 856181.41417, "trades": 7670, "taker_buy_base": 3919.511, "taker_buy_quote": 378457.82163 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 97.08, "high": 97.49, "low": 96.41, "close": 96.72, "volume": 4354.721, "close_time": 1764820799999, "quote_volume": 421867.63032, "trades": 5135, "taker_buy_base": 2155.269, "taker_buy_quote": 208826.88967 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 96.72, "high": 98.73, "low": 96.69, "close": 98.56, "volume": 9339.608, "close_time": 1764824399999, "quote_volume": 912523.49156, "trades": 7593, "taker_buy_base": 5880.135, "taker_buy_quote": 574529.36666 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 98.53, "high": 99.38, "low": 95.38, "close": 96.33, "volume": 18841.985, "close_time": 1764827999999, "quote_volume": 1832911.1962, "trades": 13128, "taker_buy_base": 7690.941, "taker_buy_quote": 748944.72931 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 96.42, "high": 97.16, "low": 94.99, "close": 95.69, "volume": 8271.016, "close_time": 1764831599999, "quote_volume": 793629.4253, "trades": 6297, "taker_buy_base": 2926.205, "taker_buy_quote": 280973.37085 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 95.68, "high": 95.82, "low": 94.43, "close": 94.83, "volume": 8441.003, "close_time": 1764835199999, "quote_volume": 802306.94897, "trades": 7300, "taker_buy_base": 4121.197, "taker_buy_quote": 391886.80435 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 94.82, "high": 96.08, "low": 94.4, "close": 95.27, "volume": 8183.686, "close_time": 1764838799999, "quote_volume": 779624.93214, "trades": 6891, "taker_buy_base": 4709.268, "taker_buy_quote": 449040.58787 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 95.31, "high": 95.84, "low": 94.33, "close": 94.97, "volume": 6649.963, "close_time": 1764842399999, "quote_volume": 632440.55649, "trades": 5873, "taker_buy_base": 2791.588, "taker_buy_quote": 265535.42425 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 94.99, "high": 95.31, "low": 93.04, "close": 93.14, "volume": 12801.103, "close_time": 1764845999999, "quote_volume": 1202121.74508, "trades": 9292, "taker_buy_base": 6121.127, "taker_buy_quote": 574383.55775 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 93.14, "high": 93.78, "low": 92.33, "close": 93.38, "volume": 11206.085, "close_time": 1764849599999, "quote_volume": 1041718.73793, "trades": 9022, "taker_buy_base": 5670.72, "taker_buy_quote": 527393.85555 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 93.34, "high": 94.51, "low": 93.29, "close": 93.41, "volume": 8922.927, "close_time": 1764853199999, "quote_volume": 837604.5822, "trades": 6242, "taker_buy_base": 4657.979, "taker_buy_quote": 437291.56867 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 93.39, "high": 93.94, "low": 90.06, "close": 91.66, "volume": 40482.378, "close_time": 1764856799999, "quote_volume": 3721876.04589, "trades": 20063, "taker_buy_base": 23074.553, "taker_buy_quote": 2122568.25769 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 91.69, "high": 92.68, "low": 91.4, "close": 91.66, "volume": 10506.918, "close_time": 1764860399999, "quote_volume": 967320.88009, "trades": 7337, "taker_buy_base": 5697.229, "taker_buy_quote": 524629.83488 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 91.64, "high": 93.36, "low": 90.85, "close": 92.47, "volume": 27742.936, "close_time": 1764863999999, "quote_volume": 2556697.36214, "trades": 16149, "taker_buy_base": 16234.997, "taker_buy_quote": 1496274.47825 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 92.46, "high": 93.63, "low": 91.92, "close": 92.25, "volume": 8344.94, "close_time": 1764867599999, "quote_volume": 774149.0503, "trades": 6007, "taker_buy_base": 4073.298, "taker_buy_quote": 378028.45199 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 92.2, "high": 92.72, "low": 91.41, "close": 92.14, "volume": 7575.953, "close_time": 1764871199999, "quote_volume": 697713.73744, "trades": 6062, "taker_buy_base": 3572.347, "taker_buy_quote": 329044.39811 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 92.12, "high": 92.45, "low": 91.17, "close": 91.46, "volume": 4712.816, "close_time": 1764874799999, "quote_volume": 432604.41402, "trades": 4243, "taker_buy_base": 2296.935, "taker_buy_quote": 210793.9225 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 91.46, "high": 91.55, "low": 88.66, "close": 90.61, "volume": 17435.837, "close_time": 1764878399999, "quote_volume": 1568127.50277, "trades": 10638, "taker_buy_base": 7447.448, "taker_buy_quote": 670053.3688 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 90.65, "high": 90.92, "low": 89.77, "close": 90.61, "volume": 7137.843, "close_time": 1764881999999, "quote_volume": 645346.8563, "trades": 4910, "taker_buy_base": 3578.551, "taker_buy_quote": 323617.97554 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 90.64, "high": 91.59, "low": 90.42, "close": 90.44, "volume": 3793.579, "close_time": 1764885599999, "quote_volume": 344800.31269, "trades": 3659, "taker_buy_base": 1956.377, "taker_buy_quote": 177849.56495 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 90.47, "high": 91.88, "low": 90.4, "close": 91.47, "volume": 7194.635, "close_time": 1764889199999, "quote_volume": 656990.84079, "trades": 5710, "taker_buy_base": 4657.349, "taker_buy_quote": 425425.87285 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 91.46, "high": 91.63, "low": 90.68, "close": 91.09, "volume": 4479.748, "close_time": 1764892799999, "quote_volume": 408558.8088, "trades": 5840, "taker_buy_base": 2672.759, "taker_buy_quote": 243791.67662 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 91.09, "high": 92.68, "low": 90.52, "close": 91.87, "volume": 9015.882, "close_time": 1764896399999, "quote_volume": 825425.57682, "trades": 10720, "taker_buy_base": 4901.158, "taker_buy_quote": 448945.49041 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 91.87, "high": 92.91, "low": 91.65, "close": 92.6, "volume": 7042.484, "close_time": 1764899999999, "quote_volume": 651096.23572, "trades": 9216, "taker_buy_base": 3711.685, "taker_buy_quote": 343184.31742 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 92.59, "high": 93.33, "low": 92.23, "close": 92.3, "volume": 5869.341, "close_time": 1764903599999, "quote_volume": 544922.86671, "trades": 8666, "taker_buy_base": 2749.252, "taker_buy_quote": 255279.12593 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 92.35, "high": 92.54, "low": 91.26, "close": 91.42, "volume": 5188.226, "close_time": 1764907199999, "quote_volume": 476501.95909, "trades": 6337, "taker_buy_base": 1783.034, "taker_buy_quote": 163773.43017 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 91.42, "high": 92.38, "low": 90.86, "close": 91.52, "volume": 7033.452, "close_time": 1764910799999, "quote_volume": 644304.43045, "trades": 9014, "taker_buy_base": 3358.71, "taker_buy_quote": 307713.05597 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 91.5, "high": 92.6, "low": 91.08, "close": 92.5, "volume": 6047.682, "close_time": 1764914399999, "quote_volume": 555330.49774, "trades": 9755, "taker_buy_base": 3185.061, "taker_buy_quote": 292637.18547 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 92.51, "high": 93.2, "low": 91.97, "close": 92.76, "volume": 8613.513, "close_time": 1764917999999, "quote_volume": 797457.29287, "trades": 9625, "taker_buy_base": 4587.71, "taker_buy_quote": 424934.12402 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 92.76, "high": 93.99, "low": 92.64, "close": 93.0, "volume": 6971.636, "close_time": 1764921599999, "quote_volume": 650697.70898, "trades": 9166, "taker_buy_base": 3848.753, "taker_buy_quote": 359325.1599 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 93.01, "high": 93.68, "low": 91.34, "close": 92.29, "volume": 7261.4, "close_time": 1764925199999, "quote_volume": 670079.68313, "trades": 8077, "taker_buy_base": 2974.605, "taker_buy_quote": 274606.13651 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 92.29, "high": 92.44, "low": 89.53, "close": 89.96, "volume": 15297.17, "close_time": 1764928799999, "quote_volume": 1383329.69404, "trades": 13470, "taker_buy_base": 7002.268, "taker_buy_quote": 633318.3245 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 89.95, "high": 90.87, "low": 89.65, "close": 90.07, "volume": 8295.399, "close_time": 1764932399999, "quote_volume": 749298.87438, "trades": 9139, "taker_buy_base": 4024.438, "taker_buy_quote": 363770.15228 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 90.08, "high": 90.23, "low": 87.71, "close": 88.53, "volume": 21019.182, "close_time": 1764935999999, "quote_volume": 1864554.69984, "trades": 16125, "taker_buy_base": 9042.134, "taker_buy_quote": 801218.42174 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 88.52, "high": 89.43, "low": 87.83, "close": 89.43, "volume": 8001.817, "close_time": 1764939599999, "quote_volume": 709126.2323, "trades": 8874, "taker_buy_base": 3994.659, "taker_buy_quote": 354052.83622 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 89.43, "high": 90.39, "low": 88.84, "close": 89.8, "volume": 10208.986, "close_time": 1764943199999, "quote_volume": 914516.07379, "trades": 13201, "taker_buy_base": 5767.384, "taker_buy_quote": 516669.88391 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 89.81, "high": 90.74, "low": 89.21, "close": 90.13, "volume": 15334.324, "close_time": 1764946799999, "quote_volume": 1379263.35138, "trades": 15760, "taker_buy_base": 6802.24, "taker_buy_quote": 612304.82693 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 90.13, "high": 93.49, "low": 90.13, "close": 91.43, "volume": 23526.061, "close_time": 1764950399999, "quote_volume": 2162001.47314, "trades": 27383, "taker_buy_base": 11818.226, "taker_buy_quote": 1086661.37649 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 91.44, "high": 92.58, "low": 88.7, "close": 89.48, "volume": 21633.6, "close_time": 1764953999999, "quote_volume": 1963075.33529, "trades": 28489, "taker_buy_base": 9011.629, "taker_buy_quote": 818478.83194 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 89.48, "high": 91.32, "low": 89.3, "close": 90.26, "volume": 9652.315, "close_time": 1764957599999, "quote_volume": 871365.61479, "trades": 15759, "taker_buy_base": 4709.989, "taker_buy_quote": 425114.98189 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 90.25, "high": 90.54, "low": 86.41, "close": 87.03, "volume": 15693.91, "close_time": 1764961199999, "quote_volume": 1393588.49908, "trades": 16288, "taker_buy_base": 6056.066, "taker_buy_quote": 537882.05596 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 87.02, "high": 89.58, "low": 86.3, "close": 88.56, "volume": 9320.489, "close_time": 1764964799999, "quote_volume": 818208.93796, "trades": 13891, "taker_buy_base": 4775.957, "taker_buy_quote": 419487.23712 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 88.57, "high": 88.98, "low": 87.64, "close": 88.0, "volume": 3871.748, "close_time": 1764968399999, "quote_volume": 341597.16118, "trades": 7610, "taker_buy_base": 1761.646, "taker_buy_quote": 155511.15611 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 88.0, "high": 88.7, "low": 87.43, "close": 87.94, "volume": 3408.593, "close_time": 1764971999999, "quote_volume": 300098.88098, "trades": 6287, "taker_buy_base": 1716.746, "taker_buy_quote": 151132.06166 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 87.95, "high": 88.65, "low": 87.16, "close": 88.37, "volume": 4797.683, "close_time": 1764975599999, "quote_volume": 421368.3426, "trades": 4379, "taker_buy_base": 2725.571, "taker_buy_quote": 239452.15264 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 88.36, "high": 88.66, "low": 87.33, "close": 88.15, "volume": 4244.011, "close_time": 1764979199999, "quote_volume": 373454.17623, "trades": 6251, "taker_buy_base": 2407.08, "taker_buy_quote": 211792.21213 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 88.16, "high": 88.28, "low": 87.63, "close": 87.95, "volume": 3665.577, "close_time": 1764982799999, "quote_volume": 322063.62674, "trades": 5457, "taker_buy_base": 1892.253, "taker_buy_quote": 166302.8728 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 87.95, "high": 89.33, "low": 87.95, "close": 88.85, "volume": 4797.373, "close_time": 1764986399999, "quote_volume": 425628.59353, "trades": 6843, "taker_buy_base": 2405.313, "taker_buy_quote": 213553.74206 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 88.86, "high": 89.97, "low": 88.42, "close": 89.91, "volume": 4113.862, "close_time": 1764989999999, "quote_volume": 367976.32284, "trades": 6438, "taker_buy_base": 2549.252, "taker_buy_quote": 228078.47437 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 89.92, "high": 90.37, "low": 89.5, "close": 89.68, "volume": 4940.649, "close_time": 1764993599999, "quote_volume": 444160.37011, "trades": 7559, "taker_buy_base": 2189.883, "taker_buy_quote": 196960.97574 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 89.71, "high": 89.89, "low": 89.07, "close": 89.24, "volume": 4253.203, "close_time": 1764997199999, "quote_volume": 380203.25939, "trades": 5808, "taker_buy_base": 1931.59, "taker_buy_quote": 172711.59137 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 89.24, "high": 90.5, "low": 89.2, "close": 89.38, "volume": 4843.479, "close_time": 1765000799999, "quote_volume": 435660.32955, "trades": 6466, "taker_buy_base": 2268.58, "taker_buy_quote": 204166.90231 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 89.39, "high": 89.6, "low": 88.6, "close": 88.67, "volume": 5182.973, "close_time": 1765004399999, "quote_volume": 461663.78844, "trades": 6822, "taker_buy_base": 2241.043, "taker_buy_quote": 199632.23507 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 88.66, "high": 90.58, "low": 88.53, "close": 90.03, "volume": 7073.703, "close_time": 1765007999999, "quote_volume": 634446.07924, "trades": 10641, "taker_buy_base": 3516.242, "taker_buy_quote": 315192.36489 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 90.04, "high": 90.5, "low": 88.68, "close": 88.85, "volume": 6239.664, "close_time": 1765011599999, "quote_volume": 558795.70205, "trades": 9069, "taker_buy_base": 2609.65, "taker_buy_quote": 233656.48911 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 88.85, "high": 89.86, "low": 88.83, "close": 89.47, "volume": 5512.466, "close_time": 1765015199999, "quote_volume": 492578.85392, "trades": 7199, "taker_buy_base": 2757.281, "taker_buy_quote": 246274.68924 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 89.47, "high": 89.5, "low": 88.37, "close": 88.45, "volume": 4740.463, "close_time": 1765018799999, "quote_volume": 421051.39976, "trades": 6807, "taker_buy_base": 2193.425, "taker_buy_quote": 194900.36873 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 88.44, "high": 91.73, "low": 88.16, "close": 90.92, "volume": 15922.847, "close_time": 1765022399999, "quote_volume": 1436993.29289, "trades": 14635, "taker_buy_base": 8343.05, "taker_buy_quote": 751998.39551 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 90.92, "high": 90.96, "low": 89.56, "close": 89.83, "volume": 9579.87, "close_time": 1765025999999, "quote_volume": 865620.31805, "trades": 11645, "taker_buy_base": 4664.847, "taker_buy_quote": 421510.49528 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 89.83, "high": 90.95, "low": 89.63, "close": 89.81, "volume": 5717.965, "close_time": 1765029599999, "quote_volume": 515700.44162, "trades": 8956, "taker_buy_base": 2685.179, "taker_buy_quote": 242206.35175 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 89.81, "high": 90.89, "low": 89.27, "close": 89.35, "volume": 6641.191, "close_time": 1765033199999, "quote_volume": 596786.66133, "trades": 9307, "taker_buy_base": 2938.755, "taker_buy_quote": 264148.86766 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 89.35, "high": 89.8, "low": 88.08, "close": 88.73, "volume": 12084.008, "close_time": 1765036799999, "quote_volume": 1074164.02288, "trades": 13817, "taker_buy_base": 4692.608, "taker_buy_quote": 417382.02433 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 88.73, "high": 90.39, "low": 88.68, "close": 88.68, "volume": 7472.401, "close_time": 1765040399999, "quote_volume": 667531.48615, "trades": 11069, "taker_buy_base": 3000.448, "taker_buy_quote": 268188.61453 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 88.68, "high": 89.38, "low": 88.28, "close": 89.2, "volume": 5016.312, "close_time": 1765043999999, "quote_volume": 445017.62901, "trades": 7039, "taker_buy_base": 2419.063, "taker_buy_quote": 214580.97333 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 89.21, "high": 89.82, "low": 88.8, "close": 89.21, "volume": 3614.899, "close_time": 1765047599999, "quote_volume": 323053.1255, "trades": 6169, "taker_buy_base": 1475.924, "taker_buy_quote": 131873.87856 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 89.21, "high": 90.34, "low": 89.08, "close": 90.34, "volume": 12222.357, "close_time": 1765051199999, "quote_volume": 1097568.0379, "trades": 12308, "taker_buy_base": 6796.493, "taker_buy_quote": 609947.13906 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 90.35, "high": 92.33, "low": 90.35, "close": 91.59, "volume": 9505.598, "close_time": 1765054799999, "quote_volume": 869407.3308, "trades": 14260, "taker_buy_base": 4583.519, "taker_buy_quote": 419136.41548 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 91.61, "high": 92.33, "low": 90.98, "close": 91.85, "volume": 5712.592, "close_time": 1765058399999, "quote_volume": 523802.00304, "trades": 9410, "taker_buy_base": 2548.55, "taker_buy_quote": 233861.02695 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 91.85, "high": 92.33, "low": 90.83, "close": 91.09, "volume": 4877.61, "close_time": 1765061999999, "quote_volume": 446196.8367, "trades": 4871, "taker_buy_base": 2093.536, "taker_buy_quote": 191492.01583 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 91.1, "high": 91.59, "low": 90.28, "close": 91.17, "volume": 5311.294, "close_time": 1765065599999, "quote_volume": 482729.99854, "trades": 7281, "taker_buy_base": 2421.331, "taker_buy_quote": 220240.62388 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 91.15, "high": 92.1, "low": 90.64, "close": 91.72, "volume": 5443.759, "close_time": 1765069199999, "quote_volume": 497704.76903, "trades": 7824, "taker_buy_base": 2960.128, "taker_buy_quote": 270629.20724 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 91.71, "high": 92.0, "low": 90.14, "close": 90.17, "volume": 5210.973, "close_time": 1765072799999, "quote_volume": 474337.30495, "trades": 6879, "taker_buy_base": 2483.248, "taker_buy_quote": 226261.62789 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 90.18, "high": 92.05, "low": 90.17, "close": 91.29, "volume": 6396.161, "close_time": 1765076399999, "quote_volume": 584412.26249, "trades": 8069, "taker_buy_base": 4051.945, "taker_buy_quote": 370146.27029 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 91.3, "high": 91.91, "low": 90.94, "close": 91.61, "volume": 2885.117, "close_time": 1765079999999, "quote_volume": 263668.87925, "trades": 5384, "taker_buy_base": 1390.121, "taker_buy_quote": 127036.93926 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 91.62, "high": 91.87, "low": 90.62, "close": 90.98, "volume": 2855.293, "close_time": 1765083599999, "quote_volume": 260389.12292, "trades": 5074, "taker_buy_base": 1520.951, "taker_buy_quote": 138638.57349 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 90.99, "high": 91.13, "low": 90.27, "close": 90.45, "volume": 3631.359, "close_time": 1765087199999, "quote_volume": 329434.27819, "trades": 5057, "taker_buy_base": 1954.426, "taker_buy_quote": 177363.78049 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 90.45, "high": 92.34, "low": 90.16, "close": 92.33, "volume": 8273.428, "close_time": 1765090799999, "quote_volume": 754252.98299, "trades": 7933, "taker_buy_base": 4908.773, "taker_buy_quote": 447753.25994 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 92.34, "high": 93.05, "low": 91.1, "close": 92.51, "volume": 9003.26, "close_time": 1765094399999, "quote_volume": 828673.69997, "trades": 13058, "taker_buy_base": 4287.199, "taker_buy_quote": 394616.92417 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 92.51, "high": 94.09, "low": 91.8, "close": 93.31, "volume": 18552.904, "close_time": 1765097999999, "quote_volume": 1723149.83977, "trades": 20604, "taker_buy_base": 9776.693, "taker_buy_quote": 907994.97219 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 93.31, "high": 96.77, "low": 92.01, "close": 92.22, "volume": 53344.448, "close_time": 1765101599999, "quote_volume": 5048592.23489, "trades": 57962, "taker_buy_base": 25645.727, "taker_buy_quote": 2429117.85196 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 92.22, "high": 93.08, "low": 90.89, "close": 91.09, "volume": 11093.71, "close_time": 1765105199999, "quote_volume": 1019774.31719, "trades": 15643, "taker_buy_base": 5284.564, "taker_buy_quote": 486192.64482 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 91.1, "high": 92.65, "low": 91.0, "close": 91.89, "volume": 7121.376, "close_time": 1765108799999, "quote_volume": 652256.42283, "trades": 8778, "taker_buy_base": 3016.804, "taker_buy_quote": 276478.15858 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 91.89, "high": 94.85, "low": 91.65, "close": 94.39, "volume": 12720.032, "close_time": 1765112399999, "quote_volume": 1189431.51696, "trades": 15348, "taker_buy_base": 6989.312, "taker_buy_quote": 653596.52217 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 94.39, "high": 94.66, "low": 92.6, "close": 92.93, "volume": 12911.735, "close_time": 1765115999999, "quote_volume": 1207147.86855, "trades": 18004, "taker_buy_base": 4808.916, "taker_buy_quote": 449679.46105 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 92.92, "high": 93.28, "low": 89.57, "close": 90.42, "volume": 24599.986, "close_time": 1765119599999, "quote_volume": 2231186.58471, "trades": 27465, "taker_buy_base": 10392.732, "taker_buy_quote": 942099.51496 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 90.41, "high": 91.96, "low": 89.91, "close": 91.25, "volume": 13372.363, "close_time": 1765123199999, "quote_volume": 1216047.70828, "trades": 18869, "taker_buy_base": 6446.256, "taker_buy_quote": 586397.35781 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 91.23, "high": 92.19, "low": 90.63, "close": 91.72, "volume": 9978.862, "close_time": 1765126799999, "quote_volume": 911881.68372, "trades": 14207, "taker_buy_base": 5220.432, "taker_buy_quote": 477124.31403 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 91.72, "high": 95.74, "low": 91.15, "close": 94.24, "volume": 24581.163, "close_time": 1765130399999, "quote_volume": 2306550.25021, "trades": 30891, "taker_buy_base": 12131.283, "taker_buy_quote": 1137938.08546 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 94.24, "high": 95.27, "low": 93.73, "close": 93.9, "volume": 16667.613, "close_time": 1765133999999, "quote_volume": 1573663.39138, "trades": 17908, "taker_buy_base": 7491.555, "taker_buy_quote": 707979.35851 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 93.9, "high": 95.23, "low": 93.56, "close": 95.1, "volume": 7944.024, "close_time": 1765137599999, "quote_volume": 750927.36958, "trades": 11547, "taker_buy_base": 4368.237, "taker_buy_quote": 412966.95889 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 95.1, "high": 95.56, "low": 94.19, "close": 94.99, "volume": 6040.359, "close_time": 1765141199999, "quote_volume": 572296.30696, "trades": 8202, "taker_buy_base": 2987.486, "taker_buy_quote": 283231.43873 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 94.99, "high": 95.0, "low": 91.61, "close": 91.97, "volume": 9077.582, "close_time": 1765144799999, "quote_volume": 846926.35657, "trades": 12208, "taker_buy_base": 3424.992, "taker_buy_quote": 320108.15257 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 91.97, "high": 92.33, "low": 90.04, "close": 90.58, "volume": 12322.71, "close_time": 1765148399999, "quote_volume": 1120496.97604, "trades": 13322, "taker_buy_base": 6289.165, "taker_buy_quote": 571821.17563 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 90.57, "high": 91.35, "low": 89.89, "close": 90.67, "volume": 6803.833, "close_time": 1765151999999, "quote_volume": 615819.67657, "trades": 10958, "taker_buy_base": 3091.035, "taker_buy_quote": 280066.45886 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 90.68, "high": 92.1, "low": 90.13, "close": 91.27, "volume": 5677.273, "close_time": 1765155599999, "quote_volume": 517878.79129, "trades": 9937, "taker_buy_base": 2873.137, "taker_buy_quote": 262151.99131 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 91.27, "high": 94.5, "low": 91.23, "close": 93.17, "volume": 10969.448, "close_time": 1765159199999, "quote_volume": 1022044.20425, "trades": 14896, "taker_buy_base": 5377.718, "taker_buy_quote": 500800.76488 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 93.18, "high": 94.23, "low": 92.71, "close": 93.52, "volume": 5642.248, "close_time": 1765162799999, "quote_volume": 527839.65912, "trades": 9747, "taker_buy_base": 2754.084, "taker_buy_quote": 257926.84426 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 93.53, "high": 94.5, "low": 93.04, "close": 93.07, "volume": 6449.798, "close_time": 1765166399999, "quote_volume": 604327.54024, "trades": 9269, "taker_buy_base": 3076.564, "taker_buy_quote": 288593.17288 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 93.07, "high": 94.34, "low": 92.88, "close": 93.74, "volume": 4964.132, "close_time": 1765169999999, "quote_volume": 464787.16279, "trades": 7690, "taker_buy_base": 2434.974, "taker_buy_quote": 228211.67632 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 93.74, "high": 94.69, "low": 93.52, "close": 94.12, "volume": 6112.119, "close_time": 1765173599999, "quote_volume": 575717.43518, "trades": 8460, "taker_buy_base": 3597.398, "taker_buy_quote": 338844.85726 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 94.13, "high": 95.2, "low": 93.55, "close": 94.38, "volume": 7626.54, "close_time": 1765177199999, "quote_volume": 719613.19782, "trades": 9284, "taker_buy_base": 4078.663, "taker_buy_quote": 385225.64299 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 94.39, "high": 94.96, "low": 93.52, "close": 93.72, "volume": 11574.589, "close_time": 1765180799999, "quote_volume": 1088223.20823, "trades": 12154, "taker_buy_base": 4339.812, "taker_buy_quote": 408094.83384 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 93.72, "high": 94.39, "low": 93.4, "close": 94.02, "volume": 4681.825, "close_time": 1765184399999, "quote_volume": 439808.29185, "trades": 6904, "taker_buy_base": 2319.854, "taker_buy_quote": 217900.34526 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 94.01, "high": 94.94, "low": 93.67, "close": 93.88, "volume": 6504.202, "close_time": 1765187999999, "quote_volume": 613986.14322, "trades": 8884, "taker_buy_base": 3144.55, "taker_buy_quote": 296866.37963 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 93.89, "high": 95.78, "low": 93.44, "close": 94.12, "volume": 8336.414, "close_time": 1765191599999, "quote_volume": 785512.49249, "trades": 8947, "taker_buy_base": 4705.692, "taker_buy_quote": 443783.36294 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 94.14, "high": 94.2, "low": 92.41, "close": 92.81, "volume": 9870.628, "close_time": 1765195199999, "quote_volume": 918826.63738, "trades": 11095, "taker_buy_base": 3224.077, "taker_buy_quote": 300185.94466 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 92.82, "high": 92.96, "low": 91.73, "close": 92.38, "volume": 7134.762, "close_time": 1765198799999, "quote_volume": 657965.9953, "trades": 7683, "taker_buy_base": 3341.92, "taker_buy_quote": 308238.39781 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 92.4, "high": 92.88, "low": 91.8, "close": 92.12, "volume": 5574.544, "close_time": 1765202399999, "quote_volume": 515000.48813, "trades": 6644, "taker_buy_base": 2966.145, "taker_buy_quote": 274121.10326 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 92.14, "high": 92.94, "low": 91.45, "close": 91.7, "volume": 11034.912, "close_time": 1765205999999, "quote_volume": 1016570.66139, "trades": 14775, "taker_buy_base": 4951.288, "taker_buy_quote": 456249.16094 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 91.7, "high": 92.0, "low": 90.3, "close": 91.14, "volume": 17685.317, "close_time": 1765209599999, "quote_volume": 1609705.81798, "trades": 19279, "taker_buy_base": 9295.507, "taker_buy_quote": 846423.91111 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 91.13, "high": 92.18, "low": 90.61, "close": 90.91, "volume": 8031.899, "close_time": 1765213199999, "quote_volume": 734270.42598, "trades": 11676, "taker_buy_base": 3988.807, "taker_buy_quote": 364759.75337 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 90.91, "high": 91.7, "low": 90.61, "close": 91.33, "volume": 6163.362, "close_time": 1765216799999, "quote_volume": 561770.77334, "trades": 8619, "taker_buy_base": 3417.185, "taker_buy_quote": 311539.75053 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 91.34, "high": 91.56, "low": 90.1, "close": 90.48, "volume": 6160.383, "close_time": 1765220399999, "quote_volume": 559161.12071, "trades": 7158, "taker_buy_base": 2683.582, "taker_buy_quote": 243636.92007 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 90.48, "high": 93.57, "low": 90.2, "close": 91.94, "volume": 17792.622, "close_time": 1765223999999, "quote_volume": 1629301.71448, "trades": 15304, "taker_buy_base": 7558.693, "taker_buy_quote": 693410.15995 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 91.95, "high": 93.03, "low": 91.32, "close": 91.94, "volume": 6774.396, "close_time": 1765227599999, "quote_volume": 624742.64559, "trades": 8147, "taker_buy_base": 3966.311, "taker_buy_quote": 366066.56045 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 91.94, "high": 92.66, "low": 91.84, "close": 92.59, "volume": 3987.511, "close_time": 1765231199999, "quote_volume": 367895.81518, "trades": 5792, "taker_buy_base": 1948.393, "taker_buy_quote": 179740.24038 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 92.6, "high": 93.2, "low": 91.93, "close": 92.34, "volume": 5758.967, "close_time": 1765234799999, "quote_volume": 533128.94298, "trades": 4926, "taker_buy_base": 2477.311, "taker_buy_quote": 229274.73565 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 92.35, "high": 93.65, "low": 92.01, "close": 93.07, "volume": 5321.311, "close_time": 1765238399999, "quote_volume": 493618.47109, "trades": 7491, "taker_buy_base": 2542.787, "taker_buy_quote": 236207.66285 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 93.07, "high": 93.55, "low": 92.23, "close": 92.65, "volume": 3764.795, "close_time": 1765241999999, "quote_volume": 349323.36609, "trades": 5311, "taker_buy_base": 1625.062, "taker_buy_quote": 150893.88028 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 92.66, "high": 92.85, "low": 90.62, "close": 90.77, "volume": 7242.354, "close_time": 1765245599999, "quote_volume": 663465.06772, "trades": 10663, "taker_buy_base": 2075.667, "taker_buy_quote": 190137.95386 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 90.78, "high": 91.27, "low": 90.15, "close": 90.2, "volume": 4804.468, "close_time": 1765249199999, "quote_volume": 436148.46092, "trades": 7791, "taker_buy_base": 1546.692, "taker_buy_quote": 140377.08671 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 90.21, "high": 91.2, "low": 89.64, "close": 90.7, "volume": 8612.726, "close_time": 1765252799999, "quote_volume": 776955.53452, "trades": 8511, "taker_buy_base": 3716.887, "taker_buy_quote": 335608.06169 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 90.7, "high": 90.71, "low": 89.3, "close": 89.79, "volume": 5737.049, "close_time": 1765256399999, "quote_volume": 515932.33155, "trades": 6752, "taker_buy_base": 2315.567, "taker_buy_quote": 208343.74862 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 89.79, "high": 91.0, "low": 89.76, "close": 90.37, "volume": 4876.911, "close_time": 1765259999999, "quote_volume": 440244.36897, "trades": 6141, "taker_buy_base": 2612.161, "taker_buy_quote": 235845.6937 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 90.36, "high": 92.12, "low": 90.13, "close": 91.84, "volume": 8396.665, "close_time": 1765263599999, "quote_volume": 765186.97486, "trades": 6933, "taker_buy_base": 4341.489, "taker_buy_quote": 395647.26373 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 91.87, "high": 92.09, "low": 91.39, "close": 91.63, "volume": 6145.951, "close_time": 1765267199999, "quote_volume": 563663.49227, "trades": 5661, "taker_buy_base": 3352.898, "taker_buy_quote": 307576.08078 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 91.63, "high": 92.26, "low": 90.27, "close": 90.74, "volume": 9487.639, "close_time": 1765270799999, "quote_volume": 864210.68825, "trades": 9106, "taker_buy_base": 3341.817, "taker_buy_quote": 304728.71372 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 90.74, "high": 91.07, "low": 89.95, "close": 90.2, "volume": 7418.556, "close_time": 1765274399999, "quote_volume": 671156.8391, "trades": 7318, "taker_buy_base": 3022.429, "taker_buy_quote": 273775.62313 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 90.2, "high": 90.2, "low": 85.65, "close": 88.44, "volume": 37967.921, "close_time": 1765277999999, "quote_volume": 3332615.75312, "trades": 31489, "taker_buy_base": 16510.619, "taker_buy_quote": 1447231.00566 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 88.45, "high": 89.52, "low": 87.74, "close": 88.51, "volume": 15592.061, "close_time": 1765281599999, "quote_volume": 1378294.07443, "trades": 14036, "taker_buy_base": 6126.78, "taker_buy_quote": 542496.42644 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 88.49, "high": 89.38, "low": 88.2, "close": 89.03, "volume": 6711.944, "close_time": 1765285199999, "quote_volume": 596561.8392, "trades": 7170, "taker_buy_base": 3664.151, "taker_buy_quote": 325763.31413 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 89.01, "high": 89.71, "low": 88.48, "close": 89.03, "volume": 8250.695, "close_time": 1765288799999, "quote_volume": 734934.04704, "trades": 6575, "taker_buy_base": 2896.133, "taker_buy_quote": 258295.01309 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 89.04, "high": 89.67, "low": 88.25, "close": 89.45, "volume": 9019.984, "close_time": 1765292399999, "quote_volume": 801492.07635, "trades": 9391, "taker_buy_base": 4312.793, "taker_buy_quote": 383698.58988 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 89.44, "high": 92.4, "low": 89.34, "close": 92.09, "volume": 22929.007, "close_time": 1765295999999, "quote_volume": 2089601.16025, "trades": 22901, "taker_buy_base": 13338.683, "taker_buy_quote": 1215698.92439 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 92.1, "high": 93.3, "low": 91.66, "close": 92.38, "volume": 38067.987, "close_time": 1765299599999, "quote_volume": 3520919.73875, "trades": 33449, "taker_buy_base": 17103.091, "taker_buy_quote": 1583762.63332 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 92.39, "high": 93.0, "low": 92.03, "close": 92.99, "volume": 12222.891, "close_time": 1765303199999, "quote_volume": 1131293.99514, "trades": 13871, "taker_buy_base": 6672.938, "taker_buy_quote": 617878.43461 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 93.0, "high": 93.06, "low": 90.95, "close": 91.64, "volume": 13526.484, "close_time": 1765306799999, "quote_volume": 1243619.13023, "trades": 13152, "taker_buy_base": 5185.288, "taker_buy_quote": 477114.3135 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 91.66, "high": 92.31, "low": 91.24, "close": 91.49, "volume": 4206.644, "close_time": 1765310399999, "quote_volume": 385600.41586, "trades": 5485, "taker_buy_base": 2072.55, "taker_buy_quote": 190048.15475 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 91.49, "high": 91.49, "low": 89.27, "close": 90.28, "volume": 13937.199, "close_time": 1765313999999, "quote_volume": 1257379.29267, "trades": 11845, "taker_buy_base": 4748.397, "taker_buy_quote": 428948.62311 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 90.28, "high": 90.31, "low": 88.74, "close": 89.6, "volume": 6879.615, "close_time": 1765317599999, "quote_volume": 616538.16459, "trades": 7538, "taker_buy_base": 3305.071, "taker_buy_quote": 296234.11712 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 89.6, "high": 90.33, "low": 89.51, "close": 89.9, "volume": 7212.029, "close_time": 1765321199999, "quote_volume": 648485.60113, "trades": 5543, "taker_buy_base": 3635.224, "taker_buy_quote": 326813.25808 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 89.9, "high": 90.45, "low": 89.76, "close": 90.18, "volume": 4170.152, "close_time": 1765324799999, "quote_volume": 375910.4845, "trades": 4942, "taker_buy_base": 1728.883, "taker_buy_quote": 155815.50433 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 90.19, "high": 90.86, "low": 89.96, "close": 89.97, "volume": 5018.315, "close_time": 1765328399999, "quote_volume": 453553.50506, "trades": 5822, "taker_buy_base": 3079.815, "taker_buy_quote": 278402.35673 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 89.96, "high": 91.27, "low": 89.64, "close": 90.82, "volume": 4479.828, "close_time": 1765331999999, "quote_volume": 405051.87486, "trades": 5588, "taker_buy_base": 2298.442, "taker_buy_quote": 207943.639 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 90.81, "high": 91.25, "low": 90.23, "close": 91.16, "volume": 3987.327, "close_time": 1765335599999, "quote_volume": 361704.86866, "trades": 5304, "taker_buy_base": 2167.283, "taker_buy_quote": 196634.01693 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 91.15, "high": 91.46, "low": 90.39, "close": 90.64, "volume": 3899.683, "close_time": 1765339199999, "quote_volume": 354319.4618, "trades": 4063, "taker_buy_base": 1059.558, "taker_buy_quote": 96290.95273 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 90.63, "high": 91.34, "low": 90.38, "close": 90.97, "volume": 2909.279, "close_time": 1765342799999, "quote_volume": 264682.71655, "trades": 3648, "taker_buy_base": 1446.776, "taker_buy_quote": 131693.0031 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 90.96, "high": 91.23, "low": 90.53, "close": 91.07, "volume": 5171.589, "close_time": 1765346399999, "quote_volume": 470256.16973, "trades": 3608, "taker_buy_base": 2915.302, "taker_buy_quote": 265182.04203 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 91.07, "high": 91.45, "low": 90.08, "close": 90.35, "volume": 5699.061, "close_time": 1765349999999, "quote_volume": 516687.73274, "trades": 5405, "taker_buy_base": 2629.012, "taker_buy_quote": 238639.16896 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 90.35, "high": 90.37, "low": 88.49, "close": 89.08, "volume": 18005.683, "close_time": 1765353599999, "quote_volume": 1603748.54853, "trades": 11344, "taker_buy_base": 5807.129, "taker_buy_quote": 517505.78189 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 89.09, "high": 89.1, "low": 86.57, "close": 86.72, "volume": 27788.85, "close_time": 1765357199999, "quote_volume": 2433687.58496, "trades": 17318, "taker_buy_base": 8856.177, "taker_buy_quote": 774325.11188 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 86.73, "high": 86.9, "low": 85.36, "close": 86.14, "volume": 24150.146, "close_time": 1765360799999, "quote_volume": 2078961.51622, "trades": 15791, "taker_buy_base": 13166.791, "taker_buy_quote": 1134066.22388 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 86.15, "high": 86.55, "low": 81.29, "close": 82.79, "volume": 63763.55, "close_time": 1765364399999, "quote_volume": 5292425.60551, "trades": 40256, "taker_buy_base": 26703.915, "taker_buy_quote": 2218314.41558 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 82.79, "high": 83.4, "low": 82.2, "close": 83.14, "volume": 15201.308, "close_time": 1765367999999, "quote_volume": 1261111.03298, "trades": 12708, "taker_buy_base": 8695.616, "taker_buy_quote": 721527.13701 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 83.15, "high": 84.32, "low": 83.15, "close": 83.92, "volume": 15414.338, "close_time": 1765371599999, "quote_volume": 1290375.10256, "trades": 12174, "taker_buy_base": 8774.415, "taker_buy_quote": 734328.35748 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 83.91, "high": 84.09, "low": 83.39, "close": 83.86, "volume": 6626.975, "close_time": 1765375199999, "quote_volume": 554632.41299, "trades": 12686, "taker_buy_base": 2837.128, "taker_buy_quote": 237524.32352 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 83.85, "high": 83.91, "low": 81.83, "close": 82.22, "volume": 18271.634, "close_time": 1765378799999, "quote_volume": 1512777.93326, "trades": 22805, "taker_buy_base": 7967.661, "taker_buy_quote": 659812.22905 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 82.21, "high": 82.79, "low": 80.51, "close": 81.17, "volume": 21118.279, "close_time": 1765382399999, "quote_volume": 1722142.31665, "trades": 21007, "taker_buy_base": 10598.69, "taker_buy_quote": 865359.22223 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 81.16, "high": 81.65, "low": 80.26, "close": 80.92, "volume": 24154.541, "close_time": 1765385999999, "quote_volume": 1953738.98613, "trades": 14786, "taker_buy_base": 12593.823, "taker_buy_quote": 1018109.52888 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 80.93, "high": 82.13, "low": 80.66, "close": 81.06, "volume": 12056.777, "close_time": 1765389599999, "quote_volume": 980832.35476, "trades": 10501, "taker_buy_base": 6358.445, "taker_buy_quote": 517171.50839 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 81.06, "high": 82.11, "low": 80.4, "close": 81.05, "volume": 13521.607, "close_time": 1765393199999, "quote_volume": 1097132.72702, "trades": 15661, "taker_buy_base": 7300.717, "taker_buy_quote": 592698.85387 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 81.05, "high": 82.48, "low": 77.5, "close": 79.81, "volume": 47995.066, "close_time": 1765396799999, "quote_volume": 3832222.68677, "trades": 42267, "taker_buy_base": 23252.93, "taker_buy_quote": 1856673.68746 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 79.82, "high": 81.11, "low": 78.39, "close": 78.75, "volume": 22176.758, "close_time": 1765400399999, "quote_volume": 1771152.68335, "trades": 24321, "taker_buy_base": 11378.527, "taker_buy_quote": 909529.0298 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 78.75, "high": 79.18, "low": 77.33, "close": 77.62, "volume": 18713.964, "close_time": 1765403999999, "quote_volume": 1466443.10593, "trades": 16352, "taker_buy_base": 8127.269, "taker_buy_quote": 637812.97264 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 77.63, "high": 79.25, "low": 77.59, "close": 79.02, "volume": 12589.919, "close_time": 1765407599999, "quote_volume": 987413.87852, "trades": 9027, "taker_buy_base": 7003.019, "taker_buy_quote": 549407.3452 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 79.03, "high": 79.14, "low": 78.11, "close": 78.33, "volume": 6275.411, "close_time": 1765411199999, "quote_volume": 492393.00218, "trades": 6836, "taker_buy_base": 2542.378, "taker_buy_quote": 199350.72769 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 78.33, "high": 79.56, "low": 78.2, "close": 79.44, "volume": 11114.945, "close_time": 1765414799999, "quote_volume": 878907.78332, "trades": 11290, "taker_buy_base": 5361.022, "taker_buy_quote": 423851.0381 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 79.42, "high": 80.84, "low": 78.97, "close": 79.96, "volume": 15456.273, "close_time": 1765418399999, "quote_volume": 1236101.52409, "trades": 12713, "taker_buy_base": 7809.668, "taker_buy_quote": 624567.95153 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 79.97, "high": 80.17, "low": 78.61, "close": 79.03, "volume": 11605.25, "close_time": 1765421999999, "quote_volume": 921704.91497, "trades": 11321, "taker_buy_base": 4752.774, "taker_buy_quote": 377443.44344 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 78.99, "high": 78.99, "low": 71.01, "close": 74.52, "volume": 54243.675, "close_time": 1765425599999, "quote_volume": 4046391.79802, "trades": 34357, "taker_buy_base": 18973.782, "taker_buy_quote": 1418815.92644 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 74.52, "high": 75.72, "low": 74.33, "close": 74.75, "volume": 18142.379, "close_time": 1765429199999, "quote_volume": 1360978.22015, "trades": 13770, "taker_buy_base": 8588.223, "taker_buy_quote": 644248.16491 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 74.75, "high": 75.89, "low": 74.45, "close": 75.44, "volume": 7709.962, "close_time": 1765432799999, "quote_volume": 580025.16481, "trades": 6748, "taker_buy_base": 3888.784, "taker_buy_quote": 292672.96025 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 75.45, "high": 75.57, "low": 74.31, "close": 74.59, "volume": 15924.51, "close_time": 1765436399999, "quote_volume": 1190021.34873, "trades": 9040, "taker_buy_base": 5145.173, "taker_buy_quote": 384662.52164 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 74.58, "high": 75.36, "low": 74.43, "close": 75.0, "volume": 8842.936, "close_time": 1765439999999, "quote_volume": 662383.45816, "trades": 7621, "taker_buy_base": 5210.173, "taker_buy_quote": 390396.49189 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 74.99, "high": 75.25, "low": 73.29, "close": 74.65, "volume": 22146.623, "close_time": 1765443599999, "quote_volume": 1644839.93156, "trades": 13025, "taker_buy_base": 10173.658, "taker_buy_quote": 756365.58067 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 74.65, "high": 75.65, "low": 74.4, "close": 75.45, "volume": 7743.317, "close_time": 1765447199999, "quote_volume": 580996.4537, "trades": 7159, "taker_buy_base": 4760.504, "taker_buy_quote": 357219.07886 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 75.47, "high": 75.49, "low": 74.68, "close": 75.14, "volume": 6848.999, "close_time": 1765450799999, "quote_volume": 513744.46468, "trades": 6585, "taker_buy_base": 3533.955, "taker_buy_quote": 265113.1869 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 75.14, "high": 78.08, "low": 74.74, "close": 76.59, "volume": 14801.305, "close_time": 1765454399999, "quote_volume": 1134741.97958, "trades": 13651, "taker_buy_base": 8139.646, "taker_buy_quote": 624437.76596 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 76.59, "high": 78.26, "low": 76.29, "close": 77.31, "volume": 11758.807, "close_time": 1765457999999, "quote_volume": 909192.20664, "trades": 10282, "taker_buy_base": 6558.225, "taker_buy_quote": 507157.60978 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 77.3, "high": 77.87, "low": 76.24, "close": 76.87, "volume": 11844.884, "close_time": 1765461599999, "quote_volume": 910835.41639, "trades": 9283, "taker_buy_base": 5070.866, "taker_buy_quote": 390185.58945 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 76.85, "high": 77.31, "low": 75.81, "close": 75.96, "volume": 11451.201, "close_time": 1765465199999, "quote_volume": 877790.86506, "trades": 9498, "taker_buy_base": 5018.532, "taker_buy_quote": 385223.64373 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 75.96, "high": 77.14, "low": 75.61, "close": 76.1, "volume": 10425.611, "close_time": 1765468799999, "quote_volume": 794595.03242, "trades": 10025, "taker_buy_base": 4457.695, "taker_buy_quote": 340085.86947 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 76.07, "high": 77.48, "low": 75.61, "close": 76.33, "volume": 14579.931, "close_time": 1765472399999, "quote_volume": 1116811.50024, "trades": 10670, "taker_buy_base": 8289.849, "taker_buy_quote": 634580.96792 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 76.33, "high": 76.75, "low": 76.01, "close": 76.25, "volume": 4597.073, "close_time": 1765475999999, "quote_volume": 350996.43474, "trades": 6095, "taker_buy_base": 2481.167, "taker_buy_quote": 189483.68882 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 76.24, "high": 77.07, "low": 74.86, "close": 75.68, "volume": 9866.472, "close_time": 1765479599999, "quote_volume": 749412.70453, "trades": 8325, "taker_buy_base": 3586.931, "taker_buy_quote": 272703.4694 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 75.69, "high": 75.9, "low": 74.43, "close": 74.63, "volume": 7948.646, "close_time": 1765483199999, "quote_volume": 597006.78271, "trades": 8697, "taker_buy_base": 3270.366, "taker_buy_quote": 245778.94284 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 74.62, "high": 75.43, "low": 74.56, "close": 75.3, "volume": 5306.769, "close_time": 1765486799999, "quote_volume": 397796.99812, "trades": 6002, "taker_buy_base": 2146.498, "taker_buy_quote": 161040.30523 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 75.31, "high": 76.72, "low": 75.26, "close": 75.89, "volume": 10340.122, "close_time": 1765490399999, "quote_volume": 786597.83373, "trades": 9637, "taker_buy_base": 6488.073, "taker_buy_quote": 493559.31988 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 75.89, "high": 76.26, "low": 75.21, "close": 75.42, "volume": 6398.467, "close_time": 1765493999999, "quote_volume": 484378.84814, "trades": 4591, "taker_buy_base": 3177.282, "taker_buy_quote": 240576.3082 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 75.41, "high": 75.93, "low": 75.17, "close": 75.45, "volume": 4225.65, "close_time": 1765497599999, "quote_volume": 319164.66572, "trades": 4228, "taker_buy_base": 2194.128, "taker_buy_quote": 165801.99473 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 75.43, "high": 76.13, "low": 74.8, "close": 74.91, "volume": 5088.686, "close_time": 1765501199999, "quote_volume": 384261.55621, "trades": 5746, "taker_buy_base": 2432.176, "taker_buy_quote": 184020.11769 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 74.92, "high": 77.08, "low": 74.62, "close": 76.52, "volume": 11991.254, "close_time": 1765504799999, "quote_volume": 911601.90741, "trades": 14212, "taker_buy_base": 7572.3, "taker_buy_quote": 576022.60411 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 76.53, "high": 77.5, "low": 76.24, "close": 76.89, "volume": 7135.821, "close_time": 1765508399999, "quote_volume": 549429.52127, "trades": 7960, "taker_buy_base": 3573.559, "taker_buy_quote": 275089.94893 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 76.9, "high": 77.81, "low": 76.2, "close": 76.66, "volume": 11952.496, "close_time": 1765511999999, "quote_volume": 920881.93878, "trades": 7508, "taker_buy_base": 5917.92, "taker_buy_quote": 456535.16858 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 76.65, "high": 76.92, "low": 76.33, "close": 76.57, "volume": 4546.156, "close_time": 1765515599999, "quote_volume": 348231.90744, "trades": 3993, "taker_buy_base": 2157.068, "taker_buy_quote": 165244.68287 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 76.58, "high": 77.85, "low": 75.97, "close": 77.66, "volume": 8099.196, "close_time": 1765519199999, "quote_volume": 622172.50878, "trades": 7852, "taker_buy_base": 5100.463, "taker_buy_quote": 392394.07879 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 77.66, "high": 77.87, "low": 76.25, "close": 76.97, "volume": 15177.228, "close_time": 1765522799999, "quote_volume": 1167896.84964, "trades": 12604, "taker_buy_base": 8815.805, "taker_buy_quote": 677974.91845 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 76.97, "high": 77.24, "low": 76.09, "close": 76.18, "volume": 8830.106, "close_time": 1765526399999, "quote_volume": 677441.27307, "trades": 11172, "taker_buy_base": 4785.755, "taker_buy_quote": 367438.43061 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 76.18, "high": 76.25, "low": 73.1, "close": 73.75, "volume": 22658.235, "close_time": 1765529999999, "quote_volume": 1683924.02353, "trades": 15805, "taker_buy_base": 10196.326, "taker_buy_quote": 757402.70465 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 73.75, "high": 73.92, "low": 71.37, "close": 73.35, "volume": 23404.133, "close_time": 1765533599999, "quote_volume": 1701829.60869, "trades": 15803, "taker_buy_base": 11597.551, "taker_buy_quote": 843406.86351 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 73.35, "high": 74.12, "low": 73.15, "close": 73.44, "volume": 10961.521, "close_time": 1765537199999, "quote_volume": 807233.70499, "trades": 6318, "taker_buy_base": 5186.758, "taker_buy_quote": 382074.35879 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 73.43, "high": 73.43, "low": 72.34, "close": 73.0, "volume": 13251.517, "close_time": 1765540799999, "quote_volume": 965228.89413, "trades": 7792, "taker_buy_base": 7744.538, "taker_buy_quote": 564303.76434 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 73.0, "high": 73.62, "low": 72.36, "close": 73.59, "volume": 8908.046, "close_time": 1765544399999, "quote_volume": 649816.20806, "trades": 6267, "taker_buy_base": 4280.103, "taker_buy_quote": 312562.42572 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 73.6, "high": 73.6, "low": 72.16, "close": 72.4, "volume": 7792.649, "close_time": 1765547999999, "quote_volume": 566333.36583, "trades": 6273, "taker_buy_base": 3533.146, "taker_buy_quote": 256820.36917 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 72.4, "high": 72.88, "low": 71.8, "close": 72.4, "volume": 8875.998, "close_time": 1765551599999, "quote_volume": 642293.1129, "trades": 9080, "taker_buy_base": 4566.32, "taker_buy_quote": 330648.59734 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 72.39, "high": 72.8, "low": 68.29, "close": 69.0, "volume": 46013.609, "close_time": 1765555199999, "quote_volume": 3255118.273, "trades": 29034, "taker_buy_base": 20503.323, "taker_buy_quote": 1453415.66885 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 69.0, "high": 69.58, "low": 67.4, "close": 68.57, "volume": 28697.462, "close_time": 1765558799999, "quote_volume": 1965774.79254, "trades": 22208, "taker_buy_base": 14225.49, "taker_buy_quote": 976014.32133 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 68.56, "high": 70.24, "low": 68.5, "close": 69.16, "volume": 14364.159, "close_time": 1765562399999, "quote_volume": 997328.70103, "trades": 9449, "taker_buy_base": 8365.712, "taker_buy_quote": 581072.7217 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 69.17, "high": 70.19, "low": 69.16, "close": 69.38, "volume": 7709.663, "close_time": 1765565999999, "quote_volume": 537437.65023, "trades": 5482, "taker_buy_base": 3937.873, "taker_buy_quote": 274624.42873 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 69.39, "high": 69.46, "low": 66.83, "close": 67.38, "volume": 38505.625, "close_time": 1765569599999, "quote_volume": 2612577.5539, "trades": 14231, "taker_buy_base": 21758.819, "taker_buy_quote": 1474895.73214 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 67.39, "high": 68.03, "low": 67.21, "close": 67.32, "volume": 7661.422, "close_time": 1765573199999, "quote_volume": 517588.03036, "trades": 5639, "taker_buy_base": 2909.704, "taker_buy_quote": 196652.63667 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 67.32, "high": 68.09, "low": 67.28, "close": 67.92, "volume": 4363.895, "close_time": 1765576799999, "quote_volume": 295751.92313, "trades": 3814, "taker_buy_base": 2308.856, "taker_buy_quote": 156560.9685 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 67.92, "high": 68.32, "low": 67.75, "close": 68.01, "volume": 5047.638, "close_time": 1765580399999, "quote_volume": 343486.1655, "trades": 3011, "taker_buy_base": 2739.543, "taker_buy_quote": 186428.93038 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 68.03, "high": 68.05, "low": 67.0, "close": 67.12, "volume": 5696.205, "close_time": 1765583999999, "quote_volume": 383990.79073, "trades": 3975, "taker_buy_base": 1818.873, "taker_buy_quote": 122710.10015 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 67.12, "high": 69.02, "low": 67.12, "close": 68.63, "volume": 10000.299, "close_time": 1765587599999, "quote_volume": 680657.21215, "trades": 5968, "taker_buy_base": 6623.425, "taker_buy_quote": 451164.00426 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 68.61, "high": 69.91, "low": 68.37, "close": 69.14, "volume": 7053.398, "close_time": 1765591199999, "quote_volume": 488763.13563, "trades": 6881, "taker_buy_base": 4049.706, "taker_buy_quote": 280749.6301 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 69.12, "high": 69.67, "low": 69.01, "close": 69.07, "volume": 3898.244, "close_time": 1765594799999, "quote_volume": 270183.14804, "trades": 3636, "taker_buy_base": 1941.192, "taker_buy_quote": 134651.11336 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 69.07, "high": 69.47, "low": 68.8, "close": 68.84, "volume": 3298.997, "close_time": 1765598399999, "quote_volume": 227820.65165, "trades": 2869, "taker_buy_base": 1484.208, "taker_buy_quote": 102556.26687 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 68.86, "high": 68.89, "low": 68.22, "close": 68.29, "volume": 5707.921, "close_time": 1765601999999, "quote_volume": 391112.14064, "trades": 4253, "taker_buy_base": 2023.192, "taker_buy_quote": 138639.91198 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 68.28, "high": 68.75, "low": 68.13, "close": 68.64, "volume": 4101.587, "close_time": 1765605599999, "quote_volume": 280541.74745, "trades": 4004, "taker_buy_base": 2351.088, "taker_buy_quote": 160857.08637 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 68.63, "high": 68.76, "low": 68.12, "close": 68.37, "volume": 2537.884, "close_time": 1765609199999, "quote_volume": 173674.80671, "trades": 3151, "taker_buy_base": 1050.49, "taker_buy_quote": 71926.22754 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 68.35, "high": 68.81, "low": 68.15, "close": 68.81, "volume": 4447.943, "close_time": 1765612799999, "quote_volume": 304582.42666, "trades": 3962, "taker_buy_base": 2352.193, "taker_buy_quote": 161132.03893 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 68.81, "high": 69.69, "low": 68.75, "close": 69.44, "volume": 6662.35, "close_time": 1765616399999, "quote_volume": 461297.51744, "trades": 5047, "taker_buy_base": 3899.512, "taker_buy_quote": 270120.32465 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 69.44, "high": 72.29, "low": 69.28, "close": 71.68, "volume": 15896.648, "close_time": 1765619999999, "quote_volume": 1126885.7538, "trades": 10958, "taker_buy_base": 9596.74, "taker_buy_quote": 678661.4532 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 71.67, "high": 72.19, "low": 69.45, "close": 69.75, "volume": 18842.727, "close_time": 1765623599999, "quote_volume": 1334588.34733, "trades": 13546, "taker_buy_base": 8578.795, "taker_buy_quote": 610034.67546 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 69.75, "high": 70.23, "low": 69.51, "close": 70.02, "volume": 7556.412, "close_time": 1765627199999, "quote_volume": 528368.49685, "trades": 5277, "taker_buy_base": 3924.488, "taker_buy_quote": 274581.29496 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 70.01, "high": 70.77, "low": 69.83, "close": 70.54, "volume": 7209.346, "close_time": 1765630799999, "quote_volume": 506791.18737, "trades": 6640, "taker_buy_base": 4007.362, "taker_buy_quote": 281699.89583 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 70.55, "high": 71.97, "low": 70.55, "close": 71.46, "volume": 9489.183, "close_time": 1765634399999, "quote_volume": 677884.83181, "trades": 9399, "taker_buy_base": 5351.481, "taker_buy_quote": 382325.97096 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 71.46, "high": 72.19, "low": 70.75, "close": 70.87, "volume": 9590.458, "close_time": 1765637999999, "quote_volume": 684270.16154, "trades": 8037, "taker_buy_base": 3650.521, "taker_buy_quote": 260703.08772 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 70.87, "high": 72.83, "low": 70.82, "close": 72.3, "volume": 14963.453, "close_time": 1765641599999, "quote_volume": 1069823.49892, "trades": 9266, "taker_buy_base": 8054.335, "taker_buy_quote": 576466.75613 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 72.29, "high": 75.27, "low": 71.82, "close": 74.15, "volume": 37175.614, "close_time": 1765645199999, "quote_volume": 2751463.66002, "trades": 31516, "taker_buy_base": 21883.526, "taker_buy_quote": 1619774.18962 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 74.17, "high": 75.12, "low": 73.8, "close": 74.96, "volume": 15365.864, "close_time": 1765648799999, "quote_volume": 1143691.49305, "trades": 15874, "taker_buy_base": 8193.254, "taker_buy_quote": 610200.28219 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 74.96, "high": 78.4, "low": 74.75, "close": 75.8, "volume": 45872.889, "close_time": 1765652399999, "quote_volume": 3512328.73499, "trades": 37032, "taker_buy_base": 23109.91, "taker_buy_quote": 1770418.06756 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 75.79, "high": 77.23, "low": 74.64, "close": 77.17, "volume": 19937.794, "close_time": 1765655999999, "quote_volume": 1511606.43787, "trades": 17205, "taker_buy_base": 10315.724, "taker_buy_quote": 783152.52824 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 77.16, "high": 77.16, "low": 74.68, "close": 74.99, "volume": 13384.217, "close_time": 1765659599999, "quote_volume": 1014485.45825, "trades": 12374, "taker_buy_base": 4966.068, "taker_buy_quote": 376421.58779 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 74.94, "high": 75.0, "low": 73.59, "close": 74.94, "volume": 16546.76, "close_time": 1765663199999, "quote_volume": 1229859.76312, "trades": 10290, "taker_buy_base": 7109.897, "taker_buy_quote": 528746.87729 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 74.94, "high": 76.06, "low": 74.2, "close": 74.93, "volume": 14931.993, "close_time": 1765666799999, "quote_volume": 1122790.3663, "trades": 7128, "taker_buy_base": 7719.161, "taker_buy_quote": 580765.03325 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 74.93, "high": 74.93, "low": 73.76, "close": 74.27, "volume": 8536.751, "close_time": 1765670399999, "quote_volume": 633696.91411, "trades": 6640, "taker_buy_base": 3137.633, "taker_buy_quote": 232796.83202 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 74.26, "high": 74.67, "low": 73.33, "close": 74.07, "volume": 13248.952, "close_time": 1765673999999, "quote_volume": 980330.78245, "trades": 9187, "taker_buy_base": 6883.133, "taker_buy_quote": 509557.06405 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 74.07, "high": 74.16, "low": 72.76, "close": 73.3, "volume": 7787.298, "close_time": 1765677599999, "quote_volume": 571399.47392, "trades": 5988, "taker_buy_base": 2480.115, "taker_buy_quote": 181969.79036 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 73.31, "high": 73.79, "low": 72.71, "close": 73.09, "volume": 6405.195, "close_time": 1765681199999, "quote_volume": 468910.59805, "trades": 5022, "taker_buy_base": 2882.383, "taker_buy_quote": 211019.48695 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 73.09, "high": 73.22, "low": 72.28, "close": 72.45, "volume": 5424.114, "close_time": 1765684799999, "quote_volume": 393969.48043, "trades": 4473, "taker_buy_base": 2063.974, "taker_buy_quote": 149879.68466 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 72.46, "high": 73.14, "low": 72.24, "close": 73.07, "volume": 5134.751, "close_time": 1765688399999, "quote_volume": 372608.78454, "trades": 4422, "taker_buy_base": 2753.434, "taker_buy_quote": 199846.05974 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 73.08, "high": 73.42, "low": 71.31, "close": 71.62, "volume": 9317.441, "close_time": 1765691999999, "quote_volume": 672636.50129, "trades": 6393, "taker_buy_base": 2975.66, "taker_buy_quote": 215309.81093 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 71.63, "high": 72.73, "low": 71.09, "close": 72.53, "volume": 6980.253, "close_time": 1765695599999, "quote_volume": 501228.06069, "trades": 5628, "taker_buy_base": 4194.139, "taker_buy_quote": 301765.10848 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 72.53, "high": 73.25, "low": 71.91, "close": 72.7, "volume": 9059.393, "close_time": 1765699199999, "quote_volume": 657343.42775, "trades": 7176, "taker_buy_base": 5234.374, "taker_buy_quote": 380073.21746 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 72.67, "high": 72.67, "low": 71.76, "close": 71.85, "volume": 6558.328, "close_time": 1765702799999, "quote_volume": 473140.44073, "trades": 5944, "taker_buy_base": 2858.874, "taker_buy_quote": 206387.52125 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 71.84, "high": 72.03, "low": 71.31, "close": 71.46, "volume": 6317.783, "close_time": 1765706399999, "quote_volume": 452531.32326, "trades": 5217, "taker_buy_base": 2950.7, "taker_buy_quote": 211411.65091 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 71.47, "high": 72.36, "low": 70.75, "close": 72.31, "volume": 9027.218, "close_time": 1765709999999, "quote_volume": 646136.7167, "trades": 7559, "taker_buy_base": 4382.468, "taker_buy_quote": 314026.29971 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 72.31, "high": 72.51, "low": 71.25, "close": 71.59, "volume": 6845.728, "close_time": 1765713599999, "quote_volume": 491684.24745, "trades": 6996, "taker_buy_base": 3151.134, "taker_buy_quote": 226506.09682 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 71.59, "high": 72.11, "low": 71.09, "close": 71.66, "volume": 5406.435, "close_time": 1765717199999, "quote_volume": 387175.79942, "trades": 5629, "taker_buy_base": 3295.583, "taker_buy_quote": 236089.49301 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 71.66, "high": 71.72, "low": 70.18, "close": 70.78, "volume": 12665.961, "close_time": 1765720799999, "quote_volume": 896625.13482, "trades": 8248, "taker_buy_base": 5487.997, "taker_buy_quote": 388484.23991 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 70.77, "high": 71.13, "low": 69.84, "close": 70.42, "volume": 6282.373, "close_time": 1765724399999, "quote_volume": 442597.22602, "trades": 5610, "taker_buy_base": 2364.589, "taker_buy_quote": 166626.93004 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 70.42, "high": 70.76, "low": 69.89, "close": 70.13, "volume": 4930.804, "close_time": 1765727999999, "quote_volume": 346440.52876, "trades": 4679, "taker_buy_base": 1922.004, "taker_buy_quote": 135132.99995 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 70.12, "high": 70.25, "low": 69.42, "close": 70.0, "volume": 7403.476, "close_time": 1765731599999, "quote_volume": 517024.39254, "trades": 6117, "taker_buy_base": 2890.786, "taker_buy_quote": 201961.3934 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 70.01, "high": 70.4, "low": 69.3, "close": 70.02, "volume": 4734.617, "close_time": 1765735199999, "quote_volume": 330769.39956, "trades": 4722, "taker_buy_base": 2495.237, "taker_buy_quote": 174437.29201 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 70.01, "high": 70.8, "low": 69.78, "close": 70.73, "volume": 6059.072, "close_time": 1765738799999, "quote_volume": 425728.25618, "trades": 4715, "taker_buy_base": 3350.422, "taker_buy_quote": 235448.36184 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 70.72, "high": 70.73, "low": 69.89, "close": 70.44, "volume": 2451.832, "close_time": 1765742399999, "quote_volume": 172301.32877, "trades": 3079, "taker_buy_base": 1159.428, "taker_buy_quote": 81503.43114 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 70.43, "high": 70.89, "low": 70.26, "close": 70.34, "volume": 4921.37, "close_time": 1765745999999, "quote_volume": 347149.22089, "trades": 5280, "taker_buy_base": 2488.331, "taker_buy_quote": 175524.57039 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 70.33, "high": 70.64, "low": 69.95, "close": 70.16, "volume": 3195.129, "close_time": 1765749599999, "quote_volume": 224460.56366, "trades": 3223, "taker_buy_base": 1850.578, "taker_buy_quote": 129999.04814 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 70.17, "high": 70.67, "low": 70.08, "close": 70.35, "volume": 5573.894, "close_time": 1765753199999, "quote_volume": 392366.05346, "trades": 3099, "taker_buy_base": 2914.948, "taker_buy_quote": 205113.29344 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 70.36, "high": 70.78, "low": 69.62, "close": 70.65, "volume": 8087.583, "close_time": 1765756799999, "quote_volume": 568370.0522, "trades": 7817, "taker_buy_base": 3808.298, "taker_buy_quote": 267838.08511 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 70.65, "high": 71.83, "low": 70.46, "close": 71.38, "volume": 11781.735, "close_time": 1765760399999, "quote_volume": 838269.66056, "trades": 9357, "taker_buy_base": 5831.933, "taker_buy_quote": 415067.04776 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 71.38, "high": 72.04, "low": 71.08, "close": 71.7, "volume": 4793.184, "close_time": 1765763999999, "quote_volume": 342966.58087, "trades": 6197, "taker_buy_base": 2784.329, "taker_buy_quote": 199263.61521 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 71.71, "high": 72.8, "low": 71.07, "close": 71.22, "volume": 8323.88, "close_time": 1765767599999, "quote_volume": 599665.88034, "trades": 7361, "taker_buy_base": 3853.933, "taker_buy_quote": 277935.79859 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 71.22, "high": 71.52, "low": 70.56, "close": 70.94, "volume": 4271.282, "close_time": 1765771199999, "quote_volume": 302822.73344, "trades": 4322, "taker_buy_base": 1740.165, "taker_buy_quote": 123506.53723 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 70.95, "high": 72.63, "low": 70.95, "close": 72.41, "volume": 4455.343, "close_time": 1765774799999, "quote_volume": 320613.94122, "trades": 5439, "taker_buy_base": 3225.985, "taker_buy_quote": 232197.78986 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 72.41, "high": 73.91, "low": 72.08, "close": 73.36, "volume": 10881.07, "close_time": 1765778399999, "quote_volume": 796270.30441, "trades": 10259, "taker_buy_base": 6623.637, "taker_buy_quote": 484621.31393 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 73.37, "high": 74.36, "low": 72.83, "close": 73.71, "volume": 14370.39, "close_time": 1765781999999, "quote_volume": 1058596.06612, "trades": 11185, "taker_buy_base": 6578.865, "taker_buy_quote": 484931.34607 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 73.72, "high": 75.65, "low": 73.1, "close": 74.21, "volume": 15869.216, "close_time": 1765785599999, "quote_volume": 1183312.42551, "trades": 10350, "taker_buy_base": 8554.378, "taker_buy_quote": 638094.25589 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 74.18, "high": 74.18, "low": 72.32, "close": 72.62, "volume": 12403.306, "close_time": 1765789199999, "quote_volume": 908094.25591, "trades": 10004, "taker_buy_base": 4683.898, "taker_buy_quote": 343146.00692 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 72.62, "high": 72.87, "low": 72.1, "close": 72.35, "volume": 4412.412, "close_time": 1765792799999, "quote_volume": 319482.04829, "trades": 4425, "taker_buy_base": 1628.456, "taker_buy_quote": 117942.31313 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 72.34, "high": 72.44, "low": 71.43, "close": 71.53, "volume": 7447.007, "close_time": 1765796399999, "quote_volume": 535242.28191, "trades": 7337, "taker_buy_base": 2871.312, "taker_buy_quote": 206467.52775 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 71.55, "high": 71.68, "low": 71.0, "close": 71.12, "volume": 5355.613, "close_time": 1765799999999, "quote_volume": 382356.65187, "trades": 4980, "taker_buy_base": 1950.157, "taker_buy_quote": 139251.66974 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 71.12, "high": 71.75, "low": 70.6, "close": 70.91, "volume": 7692.227, "close_time": 1765803599999, "quote_volume": 546652.6716, "trades": 6138, "taker_buy_base": 3798.786, "taker_buy_quote": 270080.55929 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 70.92, "high": 70.95, "low": 69.8, "close": 70.41, "volume": 8692.757, "close_time": 1765807199999, "quote_volume": 611569.79502, "trades": 7633, "taker_buy_base": 3496.133, "taker_buy_quote": 245930.33077 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 70.4, "high": 70.98, "low": 68.34, "close": 68.94, "volume": 20089.978, "close_time": 1765810799999, "quote_volume": 1396740.12376, "trades": 17736, "taker_buy_base": 8103.109, "taker_buy_quote": 564150.47413 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 68.94, "high": 70.0, "low": 66.2, "close": 67.11, "volume": 30333.794, "close_time": 1765814399999, "quote_volume": 2068917.66019, "trades": 29517, "taker_buy_base": 14162.163, "taker_buy_quote": 967003.18683 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 67.12, "high": 67.14, "low": 65.1, "close": 65.51, "volume": 19145.172, "close_time": 1765817999999, "quote_volume": 1266008.66615, "trades": 19323, "taker_buy_base": 10210.877, "taker_buy_quote": 675428.21863 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 65.49, "high": 66.16, "low": 64.25, "close": 64.53, "volume": 14843.964, "close_time": 1765821599999, "quote_volume": 967607.30995, "trades": 14892, "taker_buy_base": 7054.025, "taker_buy_quote": 459764.88608 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 64.49, "high": 65.55, "low": 64.27, "close": 65.23, "volume": 9071.161, "close_time": 1765825199999, "quote_volume": 588821.89153, "trades": 10724, "taker_buy_base": 4636.132, "taker_buy_quote": 300936.22076 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 65.23, "high": 65.96, "low": 65.12, "close": 65.73, "volume": 10906.693, "close_time": 1765828799999, "quote_volume": 715724.34572, "trades": 9834, "taker_buy_base": 5226.294, "taker_buy_quote": 342977.18771 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 65.73, "high": 66.03, "low": 64.75, "close": 64.84, "volume": 6945.536, "close_time": 1765832399999, "quote_volume": 453489.29613, "trades": 7419, "taker_buy_base": 2581.988, "taker_buy_quote": 168711.45385 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 64.84, "high": 66.17, "low": 64.84, "close": 65.71, "volume": 4697.669, "close_time": 1765835999999, "quote_volume": 308299.08521, "trades": 5850, "taker_buy_base": 1928.45, "taker_buy_quote": 126713.39803 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 65.72, "high": 66.05, "low": 65.28, "close": 65.82, "volume": 4802.397, "close_time": 1765839599999, "quote_volume": 315452.44342, "trades": 3760, "taker_buy_base": 1952.315, "taker_buy_quote": 128288.87222 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 65.82, "high": 67.19, "low": 65.43, "close": 66.73, "volume": 7273.04, "close_time": 1765843199999, "quote_volume": 482324.12861, "trades": 6418, "taker_buy_base": 3814.574, "taker_buy_quote": 253403.52267 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 66.7, "high": 66.83, "low": 65.5, "close": 65.74, "volume": 6340.031, "close_time": 1765846799999, "quote_volume": 418225.58035, "trades": 6800, "taker_buy_base": 2232.984, "taker_buy_quote": 147352.04561 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 65.75, "high": 66.27, "low": 65.23, "close": 65.62, "volume": 4990.782, "close_time": 1765850399999, "quote_volume": 327805.71472, "trades": 5704, "taker_buy_base": 1635.228, "taker_buy_quote": 107393.55735 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 65.61, "high": 66.08, "low": 65.33, "close": 65.87, "volume": 3857.981, "close_time": 1765853999999, "quote_volume": 253694.94726, "trades": 4960, "taker_buy_base": 1371.21, "taker_buy_quote": 90260.77552 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 65.88, "high": 65.88, "low": 64.87, "close": 65.55, "volume": 3320.633, "close_time": 1765857599999, "quote_volume": 217273.76668, "trades": 3876, "taker_buy_base": 1418.238, "taker_buy_quote": 92802.05683 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 65.59, "high": 66.09, "low": 64.71, "close": 65.16, "volume": 3528.527, "close_time": 1765861199999, "quote_volume": 230811.33053, "trades": 4458, "taker_buy_base": 1568.268, "taker_buy_quote": 102704.49439 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 65.19, "high": 66.85, "low": 65.03, "close": 66.37, "volume": 9543.443, "close_time": 1765864799999, "quote_volume": 628417.09776, "trades": 7293, "taker_buy_base": 4740.157, "taker_buy_quote": 312843.89121 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 66.37, "high": 66.75, "low": 66.09, "close": 66.64, "volume": 3607.868, "close_time": 1765868399999, "quote_volume": 239472.01252, "trades": 5102, "taker_buy_base": 1627.173, "taker_buy_quote": 108045.34029 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 66.65, "high": 66.72, "low": 65.52, "close": 65.66, "volume": 3149.523, "close_time": 1765871999999, "quote_volume": 207842.16957, "trades": 4211, "taker_buy_base": 1098.103, "taker_buy_quote": 72459.81679 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 65.67, "high": 66.86, "low": 65.64, "close": 66.42, "volume": 3512.337, "close_time": 1765875599999, "quote_volume": 232882.10013, "trades": 4645, "taker_buy_base": 1824.667, "taker_buy_quote": 121002.783 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 66.43, "high": 67.55, "low": 66.36, "close": 67.49, "volume": 4457.365, "close_time": 1765879199999, "quote_volume": 298889.98186, "trades": 4688, "taker_buy_base": 2140.172, "taker_buy_quote": 143548.35474 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 67.49, "high": 68.59, "low": 66.69, "close": 68.14, "volume": 6757.632, "close_time": 1765882799999, "quote_volume": 456399.96614, "trades": 6379, "taker_buy_base": 2987.577, "taker_buy_quote": 201969.32992 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 68.13, "high": 68.92, "low": 67.22, "close": 68.08, "volume": 16608.496, "close_time": 1765886399999, "quote_volume": 1129906.62159, "trades": 9899, "taker_buy_base": 6655.415, "taker_buy_quote": 453011.30722 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 68.07, "high": 68.42, "low": 67.63, "close": 68.33, "volume": 4603.256, "close_time": 1765889999999, "quote_volume": 313105.44533, "trades": 4703, "taker_buy_base": 2046.231, "taker_buy_quote": 139235.24694 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 68.33, "high": 69.53, "low": 67.9, "close": 68.3, "volume": 8398.371, "close_time": 1765893599999, "quote_volume": 577145.64934, "trades": 9593, "taker_buy_base": 3680.382, "taker_buy_quote": 253140.55075 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 68.29, "high": 69.74, "low": 67.75, "close": 68.89, "volume": 8638.545, "close_time": 1765897199999, "quote_volume": 594731.84223, "trades": 10591, "taker_buy_base": 3762.977, "taker_buy_quote": 259173.58088 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 68.95, "high": 71.63, "low": 68.93, "close": 71.19, "volume": 18268.896, "close_time": 1765900799999, "quote_volume": 1291539.48038, "trades": 16543, "taker_buy_base": 9358.188, "taker_buy_quote": 660896.10502 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 71.18, "high": 71.18, "low": 69.23, "close": 69.32, "volume": 12776.113, "close_time": 1765904399999, "quote_volume": 896406.38329, "trades": 10754, "taker_buy_base": 5683.309, "taker_buy_quote": 398924.67962 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 69.32, "high": 69.84, "low": 68.46, "close": 68.58, "volume": 7297.574, "close_time": 1765907999999, "quote_volume": 504727.54753, "trades": 7622, "taker_buy_base": 3474.052, "taker_buy_quote": 240563.05899 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 68.58, "high": 69.53, "low": 68.25, "close": 69.02, "volume": 6359.25, "close_time": 1765911599999, "quote_volume": 436532.40734, "trades": 5683, "taker_buy_base": 3555.482, "taker_buy_quote": 244082.77387 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 69.02, "high": 69.59, "low": 67.99, "close": 69.2, "volume": 6063.997, "close_time": 1765915199999, "quote_volume": 416626.15579, "trades": 5907, "taker_buy_base": 2486.624, "taker_buy_quote": 171200.37021 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 69.2, "high": 69.51, "low": 68.69, "close": 68.75, "volume": 3489.303, "close_time": 1765918799999, "quote_volume": 240990.77849, "trades": 4278, "taker_buy_base": 1571.836, "taker_buy_quote": 108600.13003 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 68.75, "high": 69.3, "low": 68.54, "close": 68.9, "volume": 2331.478, "close_time": 1765922399999, "quote_volume": 160591.34991, "trades": 3542, "taker_buy_base": 1044.95, "taker_buy_quote": 72008.96842 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 68.91, "high": 69.05, "low": 68.43, "close": 68.53, "volume": 2612.742, "close_time": 1765925999999, "quote_volume": 179587.61231, "trades": 2403, "taker_buy_base": 1047.734, "taker_buy_quote": 72069.68334 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 68.54, "high": 68.83, "low": 68.25, "close": 68.77, "volume": 2945.723, "close_time": 1765929599999, "quote_volume": 201568.32572, "trades": 2940, "taker_buy_base": 1838.456, "taker_buy_quote": 125830.05435 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 68.77, "high": 69.23, "low": 68.11, "close": 68.27, "volume": 3273.695, "close_time": 1765933199999, "quote_volume": 224275.65955, "trades": 4756, "taker_buy_base": 1493.389, "taker_buy_quote": 102298.34083 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 68.28, "high": 69.02, "low": 68.24, "close": 68.36, "volume": 1993.6, "close_time": 1765936799999, "quote_volume": 136657.3978, "trades": 3108, "taker_buy_base": 882.379, "taker_buy_quote": 60474.73882 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 68.37, "high": 68.42, "low": 67.57, "close": 67.91, "volume": 3460.748, "close_time": 1765940399999, "quote_volume": 235181.48774, "trades": 3612, "taker_buy_base": 1597.281, "taker_buy_quote": 108569.99626 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 67.92, "high": 68.51, "low": 67.43, "close": 67.88, "volume": 2594.5, "close_time": 1765943999999, "quote_volume": 175999.51145, "trades": 3058, "taker_buy_base": 1425.862, "taker_buy_quote": 96749.31718 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 67.88, "high": 68.7, "low": 67.74, "close": 68.49, "volume": 2611.091, "close_time": 1765947599999, "quote_volume": 177978.88489, "trades": 3644, "taker_buy_base": 1309.487, "taker_buy_quote": 89316.92159 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 68.47, "high": 68.56, "low": 67.52, "close": 67.71, "volume": 4112.255, "close_time": 1765951199999, "quote_volume": 279358.42471, "trades": 4142, "taker_buy_base": 1460.762, "taker_buy_quote": 99328.15781 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 67.71, "high": 68.13, "low": 67.61, "close": 67.9, "volume": 2320.889, "close_time": 1765954799999, "quote_volume": 157561.61085, "trades": 2663, "taker_buy_base": 988.414, "taker_buy_quote": 67112.10278 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 67.9, "high": 68.5, "low": 67.62, "close": 68.17, "volume": 2453.23, "close_time": 1765958399999, "quote_volume": 167077.12374, "trades": 2456, "taker_buy_base": 1396.85, "taker_buy_quote": 95198.89346 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 68.16, "high": 68.16, "low": 67.55, "close": 67.78, "volume": 2164.128, "close_time": 1765961999999, "quote_volume": 146701.94905, "trades": 2616, "taker_buy_base": 1145.125, "taker_buy_quote": 77642.19965 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 67.78, "high": 68.58, "low": 67.29, "close": 68.57, "volume": 5899.819, "close_time": 1765965599999, "quote_volume": 400096.51304, "trades": 4823, "taker_buy_base": 3121.764, "taker_buy_quote": 211940.37475 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 68.57, "high": 68.85, "low": 67.69, "close": 67.78, "volume": 10167.562, "close_time": 1765969199999, "quote_volume": 694050.97504, "trades": 14565, "taker_buy_base": 7279.974, "taker_buy_quote": 497065.89702 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 67.75, "high": 70.36, "low": 67.68, "close": 70.31, "volume": 14339.227, "close_time": 1765972799999, "quote_volume": 995717.01009, "trades": 10634, "taker_buy_base": 7415.642, "taker_buy_quote": 514662.91859 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 70.3, "high": 70.3, "low": 68.67, "close": 69.33, "volume": 5537.052, "close_time": 1765976399999, "quote_volume": 383508.67256, "trades": 5103, "taker_buy_base": 2527.739, "taker_buy_quote": 175122.13494 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 69.32, "high": 69.68, "low": 68.62, "close": 69.25, "volume": 7866.9, "close_time": 1765979999999, "quote_volume": 543666.08485, "trades": 6034, "taker_buy_base": 3126.336, "taker_buy_quote": 216215.57971 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 69.26, "high": 70.0, "low": 67.71, "close": 69.2, "volume": 15307.659, "close_time": 1765983599999, "quote_volume": 1056102.19099, "trades": 13347, "taker_buy_base": 7076.142, "taker_buy_quote": 488635.63724 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 69.2, "high": 71.02, "low": 68.62, "close": 69.01, "volume": 38471.96, "close_time": 1765987199999, "quote_volume": 2690765.68079, "trades": 23817, "taker_buy_base": 13574.333, "taker_buy_quote": 949151.85991 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 69.0, "high": 70.51, "low": 67.54, "close": 69.92, "volume": 25065.241, "close_time": 1765990799999, "quote_volume": 1731707.20553, "trades": 36518, "taker_buy_base": 10928.06, "taker_buy_quote": 755029.4369 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 69.91, "high": 70.12, "low": 67.87, "close": 68.25, "volume": 8245.779, "close_time": 1765994399999, "quote_volume": 568735.73427, "trades": 7992, "taker_buy_base": 3482.706, "taker_buy_quote": 240296.06019 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 68.27, "high": 68.56, "low": 67.18, "close": 67.37, "volume": 5756.473, "close_time": 1765997999999, "quote_volume": 390632.28887, "trades": 6683, "taker_buy_base": 2748.197, "taker_buy_quote": 186441.54149 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 67.37, "high": 67.55, "low": 65.1, "close": 65.71, "volume": 23867.748, "close_time": 1766001599999, "quote_volume": 1568175.2185, "trades": 14508, "taker_buy_base": 13740.402, "taker_buy_quote": 902191.48316 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 65.73, "high": 66.07, "low": 65.11, "close": 65.26, "volume": 3728.15, "close_time": 1766005199999, "quote_volume": 244476.33266, "trades": 5542, "taker_buy_base": 1554.804, "taker_buy_quote": 101980.88238 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 65.26, "high": 65.97, "low": 65.23, "close": 65.4, "volume": 3148.906, "close_time": 1766008799999, "quote_volume": 206242.47038, "trades": 4365, "taker_buy_base": 1422.756, "taker_buy_quote": 93208.23178 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 65.39, "high": 65.5, "low": 64.44, "close": 64.86, "volume": 7271.268, "close_time": 1766012399999, "quote_volume": 470960.5601, "trades": 4533, "taker_buy_base": 3934.861, "taker_buy_quote": 254838.26442 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 64.86, "high": 65.59, "low": 64.52, "close": 65.45, "volume": 4587.11, "close_time": 1766015999999, "quote_volume": 297854.41239, "trades": 4052, "taker_buy_base": 1754.747, "taker_buy_quote": 114033.72076 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 65.45, "high": 66.49, "low": 64.97, "close": 65.72, "volume": 7122.131, "close_time": 1766019599999, "quote_volume": 468577.11952, "trades": 6574, "taker_buy_base": 3169.405, "taker_buy_quote": 208803.52593 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 65.72, "high": 65.72, "low": 64.91, "close": 65.05, "volume": 3726.85, "close_time": 1766023199999, "quote_volume": 243059.93707, "trades": 4807, "taker_buy_base": 1125.862, "taker_buy_quote": 73413.98218 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 65.06, "high": 65.82, "low": 64.94, "close": 65.27, "volume": 3714.948, "close_time": 1766026799999, "quote_volume": 242754.8506, "trades": 4727, "taker_buy_base": 1386.691, "taker_buy_quote": 90563.36477 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 65.26, "high": 65.43, "low": 62.42, "close": 62.81, "volume": 20779.316, "close_time": 1766030399999, "quote_volume": 1316586.07579, "trades": 12573, "taker_buy_base": 10025.779, "taker_buy_quote": 634470.83262 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 62.82, "high": 63.36, "low": 62.57, "close": 63.03, "volume": 7292.087, "close_time": 1766033999999, "quote_volume": 459164.24201, "trades": 6264, "taker_buy_base": 3294.744, "taker_buy_quote": 207528.22054 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 63.02, "high": 63.31, "low": 62.73, "close": 62.78, "volume": 5307.645, "close_time": 1766037599999, "quote_volume": 334083.07884, "trades": 3800, "taker_buy_base": 2148.989, "taker_buy_quote": 135264.14668 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 62.77, "high": 63.14, "low": 61.2, "close": 61.74, "volume": 12768.613, "close_time": 1766041199999, "quote_volume": 793060.1119, "trades": 8222, "taker_buy_base": 5564.558, "taker_buy_quote": 345793.349 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 61.74, "high": 62.24, "low": 61.49, "close": 61.72, "volume": 5415.081, "close_time": 1766044799999, "quote_volume": 334843.88065, "trades": 4918, "taker_buy_base": 2571.643, "taker_buy_quote": 159055.35177 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 61.72, "high": 62.15, "low": 61.56, "close": 61.84, "volume": 7384.514, "close_time": 1766048399999, "quote_volume": 456965.2391, "trades": 5299, "taker_buy_base": 3943.888, "taker_buy_quote": 244133.70116 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 61.84, "high": 63.75, "low": 61.34, "close": 63.42, "volume": 14118.048, "close_time": 1766051999999, "quote_volume": 883982.93797, "trades": 8190, "taker_buy_base": 7996.774, "taker_buy_quote": 501139.46344 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 63.41, "high": 63.58, "low": 62.83, "close": 63.05, "volume": 6029.6, "close_time": 1766055599999, "quote_volume": 381190.07486, "trades": 4969, "taker_buy_base": 2790.153, "taker_buy_quote": 176374.08284 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 63.06, "high": 63.08, "low": 62.31, "close": 62.88, "volume": 4453.834, "close_time": 1766059199999, "quote_volume": 279004.54282, "trades": 4574, "taker_buy_base": 1756.067, "taker_buy_quote": 110000.92585 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 62.89, "high": 63.42, "low": 62.41, "close": 62.92, "volume": 9745.158, "close_time": 1766062799999, "quote_volume": 613548.38546, "trades": 6661, "taker_buy_base": 4497.824, "taker_buy_quote": 283219.74329 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 62.89, "high": 64.18, "low": 62.64, "close": 63.91, "volume": 16095.267, "close_time": 1766066399999, "quote_volume": 1020860.13444, "trades": 13349, "taker_buy_base": 7069.182, "taker_buy_quote": 448746.27316 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 63.92, "high": 64.5, "low": 62.75, "close": 63.32, "volume": 16802.648, "close_time": 1766069999999, "quote_volume": 1069754.07349, "trades": 14569, "taker_buy_base": 9068.088, "taker_buy_quote": 577813.76364 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 63.31, "high": 64.23, "low": 62.83, "close": 63.58, "volume": 13103.262, "close_time": 1766073599999, "quote_volume": 832121.03079, "trades": 8032, "taker_buy_base": 6138.639, "taker_buy_quote": 390900.72967 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 63.59, "high": 63.97, "low": 63.26, "close": 63.84, "volume": 4290.172, "close_time": 1766077199999, "quote_volume": 272972.00346, "trades": 5247, "taker_buy_base": 1647.306, "taker_buy_quote": 104829.20471 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 63.82, "high": 63.82, "low": 57.0, "close": 58.58, "volume": 91160.58, "close_time": 1766080799999, "quote_volume": 5441186.03024, "trades": 41685, "taker_buy_base": 46939.801, "taker_buy_quote": 2804306.72388 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 58.57, "high": 59.48, "low": 57.84, "close": 57.95, "volume": 20424.97, "close_time": 1766084399999, "quote_volume": 1195735.89255, "trades": 15715, "taker_buy_base": 10720.8, "taker_buy_quote": 628379.84463 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 57.95, "high": 58.81, "low": 57.01, "close": 57.26, "volume": 19686.902, "close_time": 1766087999999, "quote_volume": 1140267.71149, "trades": 15442, "taker_buy_base": 9684.927, "taker_buy_quote": 561862.88852 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 57.26, "high": 58.15, "low": 57.13, "close": 57.5, "volume": 9477.219, "close_time": 1766091599999, "quote_volume": 546051.71256, "trades": 7686, "taker_buy_base": 5623.04, "taker_buy_quote": 323978.07966 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 57.51, "high": 59.12, "low": 57.51, "close": 58.79, "volume": 11500.886, "close_time": 1766095199999, "quote_volume": 673777.58788, "trades": 7055, "taker_buy_base": 6098.645, "taker_buy_quote": 357253.68217 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 58.78, "high": 59.1, "low": 58.2, "close": 58.4, "volume": 6312.869, "close_time": 1766098799999, "quote_volume": 369840.7266, "trades": 3133, "taker_buy_base": 2582.984, "taker_buy_quote": 151420.93929 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 58.4, "high": 58.53, "low": 58.0, "close": 58.38, "volume": 4877.898, "close_time": 1766102399999, "quote_volume": 283935.2001, "trades": 3737, "taker_buy_base": 2232.604, "taker_buy_quote": 130027.10056 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 58.38, "high": 58.7, "low": 57.19, "close": 57.43, "volume": 11959.457, "close_time": 1766105999999, "quote_volume": 691967.76942, "trades": 6684, "taker_buy_base": 5123.577, "taker_buy_quote": 296352.70318 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 57.43, "high": 57.97, "low": 56.69, "close": 57.53, "volume": 11974.709, "close_time": 1766109599999, "quote_volume": 685896.02636, "trades": 7762, "taker_buy_base": 6951.907, "taker_buy_quote": 398663.78636 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 57.52, "high": 58.26, "low": 57.17, "close": 58.03, "volume": 7552.171, "close_time": 1766113199999, "quote_volume": 435742.78316, "trades": 6141, "taker_buy_base": 3899.923, "taker_buy_quote": 225242.12834 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 58.04, "high": 61.0, "low": 57.98, "close": 60.04, "volume": 25161.845, "close_time": 1766116799999, "quote_volume": 1506463.35423, "trades": 15821, "taker_buy_base": 16182.505, "taker_buy_quote": 968407.67559 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 60.06, "high": 60.55, "low": 59.53, "close": 59.74, "volume": 8030.934, "close_time": 1766120399999, "quote_volume": 481513.30896, "trades": 7252, "taker_buy_base": 2947.649, "taker_buy_quote": 176939.8803 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 59.74, "high": 59.74, "low": 58.71, "close": 59.01, "volume": 5594.885, "close_time": 1766123999999, "quote_volume": 331002.46162, "trades": 5057, "taker_buy_base": 1875.753, "taker_buy_quote": 110993.679 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 59.02, "high": 59.5, "low": 58.63, "close": 59.22, "volume": 6491.394, "close_time": 1766127599999, "quote_volume": 383388.3148, "trades": 4982, "taker_buy_base": 2965.572, "taker_buy_quote": 175333.30759 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 59.22, "high": 60.17, "low": 58.9, "close": 59.03, "volume": 9434.216, "close_time": 1766131199999, "quote_volume": 561079.93306, "trades": 9002, "taker_buy_base": 4738.592, "taker_buy_quote": 281911.92528 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 59.03, "high": 59.22, "low": 58.31, "close": 58.84, "volume": 8456.505, "close_time": 1766134799999, "quote_volume": 497219.04179, "trades": 7017, "taker_buy_base": 3832.85, "taker_buy_quote": 225321.23013 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 58.83, "high": 58.89, "low": 58.06, "close": 58.17, "volume": 9599.607, "close_time": 1766138399999, "quote_volume": 561361.62702, "trades": 6364, "taker_buy_base": 3441.852, "taker_buy_quote": 201408.67813 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 58.2, "high": 58.87, "low": 57.71, "close": 57.94, "volume": 15063.267, "close_time": 1766141999999, "quote_volume": 877046.30768, "trades": 8668, "taker_buy_base": 7837.87, "taker_buy_quote": 456706.61184 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 57.94, "high": 58.42, "low": 57.14, "close": 58.2, "volume": 19567.886, "close_time": 1766145599999, "quote_volume": 1130441.06735, "trades": 9356, "taker_buy_base": 9707.836, "taker_buy_quote": 560855.99873 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 58.22, "high": 58.72, "low": 57.72, "close": 58.26, "volume": 7492.263, "close_time": 1766149199999, "quote_volume": 436170.92877, "trades": 5751, "taker_buy_base": 3560.238, "taker_buy_quote": 207317.5581 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 58.26, "high": 58.51, "low": 57.78, "close": 58.17, "volume": 5391.035, "close_time": 1766152799999, "quote_volume": 313607.45949, "trades": 4943, "taker_buy_base": 2487.277, "taker_buy_quote": 144734.25206 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 58.16, "high": 59.92, "low": 57.8, "close": 59.73, "volume": 24442.167, "close_time": 1766156399999, "quote_volume": 1433935.58373, "trades": 14293, "taker_buy_base": 13048.63, "taker_buy_quote": 767330.2907 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 59.71, "high": 61.0, "low": 58.89, "close": 59.17, "volume": 26282.558, "close_time": 1766159999999, "quote_volume": 1571371.65848, "trades": 20188, "taker_buy_base": 14219.383, "taker_buy_quote": 850862.57917 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 59.15, "high": 59.84, "low": 58.68, "close": 58.86, "volume": 11304.354, "close_time": 1766163599999, "quote_volume": 670560.34902, "trades": 9529, "taker_buy_base": 4457.205, "taker_buy_quote": 264890.67191 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 58.85, "high": 59.57, "low": 57.95, "close": 57.99, "volume": 15143.891, "close_time": 1766167199999, "quote_volume": 888139.21419, "trades": 8845, "taker_buy_base": 5975.097, "taker_buy_quote": 351068.78215 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 58.0, "high": 58.92, "low": 57.96, "close": 58.66, "volume": 10238.122, "close_time": 1766170799999, "quote_volume": 597423.24435, "trades": 6621, "taker_buy_base": 5360.426, "taker_buy_quote": 313014.96238 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 58.64, "high": 60.37, "low": 58.63, "close": 60.1, "volume": 13154.049, "close_time": 1766174399999, "quote_volume": 782356.24968, "trades": 7967, "taker_buy_base": 8120.415, "taker_buy_quote": 482241.71365 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 60.1, "high": 65.13, "low": 59.83, "close": 65.01, "volume": 35231.091, "close_time": 1766177999999, "quote_volume": 2221575.92291, "trades": 23995, "taker_buy_base": 19134.599, "taker_buy_quote": 1203149.19416 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 64.98, "high": 66.7, "low": 63.69, "close": 64.1, "volume": 28657.941, "close_time": 1766181599999, "quote_volume": 1865956.14683, "trades": 21137, "taker_buy_base": 13380.819, "taker_buy_quote": 871604.86011 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 64.09, "high": 64.11, "low": 62.51, "close": 63.06, "volume": 14747.722, "close_time": 1766185199999, "quote_volume": 930744.52398, "trades": 6845, "taker_buy_base": 5780.093, "taker_buy_quote": 364532.6948 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 63.05, "high": 64.62, "low": 62.85, "close": 64.16, "volume": 8178.442, "close_time": 1766188799999, "quote_volume": 521949.94173, "trades": 6936, "taker_buy_base": 4484.61, "taker_buy_quote": 285927.45787 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 64.16, "high": 66.12, "low": 63.59, "close": 65.23, "volume": 14293.513, "close_time": 1766192399999, "quote_volume": 929195.14847, "trades": 13863, "taker_buy_base": 7896.921, "taker_buy_quote": 513157.82716 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 65.23, "high": 66.19, "low": 64.65, "close": 65.27, "volume": 12332.553, "close_time": 1766195999999, "quote_volume": 807584.96173, "trades": 8833, "taker_buy_base": 6502.41, "taker_buy_quote": 426079.9702 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 65.27, "high": 67.22, "low": 64.75, "close": 66.76, "volume": 8899.468, "close_time": 1766199599999, "quote_volume": 587058.74366, "trades": 8199, "taker_buy_base": 4732.116, "taker_buy_quote": 313270.95872 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 66.76, "high": 68.76, "low": 66.3, "close": 68.43, "volume": 16608.048, "close_time": 1766203199999, "quote_volume": 1123699.41088, "trades": 15273, "taker_buy_base": 8072.218, "taker_buy_quote": 546357.78125 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 68.43, "high": 74.79, "low": 67.36, "close": 71.38, "volume": 49475.847, "close_time": 1766206799999, "quote_volume": 3527385.5569, "trades": 40381, "taker_buy_base": 24049.106, "taker_buy_quote": 1718481.86157 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 71.38, "high": 72.74, "low": 68.01, "close": 72.1, "volume": 44586.038, "close_time": 1766210399999, "quote_volume": 3148916.69456, "trades": 35991, "taker_buy_base": 20685.949, "taker_buy_quote": 1463146.979 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 72.1, "high": 76.1, "low": 71.73, "close": 73.72, "volume": 48155.697, "close_time": 1766213999999, "quote_volume": 3572771.08325, "trades": 44149, "taker_buy_base": 23491.125, "taker_buy_quote": 1742158.84112 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 73.73, "high": 74.61, "low": 71.12, "close": 72.74, "volume": 36211.719, "close_time": 1766217599999, "quote_volume": 2637805.44418, "trades": 33078, "taker_buy_base": 15107.539, "taker_buy_quote": 1100929.37614 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 72.74, "high": 74.28, "low": 70.43, "close": 71.46, "volume": 29626.393, "close_time": 1766221199999, "quote_volume": 2141804.2601, "trades": 25310, "taker_buy_base": 11546.551, "taker_buy_quote": 836214.59251 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 71.45, "high": 74.61, "low": 71.04, "close": 73.17, "volume": 28794.057, "close_time": 1766224799999, "quote_volume": 2109441.64826, "trades": 27463, "taker_buy_base": 16010.43, "taker_buy_quote": 1173539.65837 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 73.17, "high": 73.8, "low": 71.6, "close": 72.08, "volume": 16447.802, "close_time": 1766228399999, "quote_volume": 1189353.77314, "trades": 15959, "taker_buy_base": 5758.45, "taker_buy_quote": 416868.43883 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 72.07, "high": 72.36, "low": 70.37, "close": 70.86, "volume": 20126.176, "close_time": 1766231999999, "quote_volume": 1434063.4697, "trades": 16358, "taker_buy_base": 8787.85, "taker_buy_quote": 626135.96034 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 70.86, "high": 71.53, "low": 64.75, "close": 68.31, "volume": 64109.454, "close_time": 1766235599999, "quote_volume": 4331657.55315, "trades": 40903, "taker_buy_base": 29967.73, "taker_buy_quote": 2025616.59595 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 68.3, "high": 68.99, "low": 66.64, "close": 68.81, "volume": 27808.891, "close_time": 1766239199999, "quote_volume": 1886847.40377, "trades": 22177, "taker_buy_base": 13046.459, "taker_buy_quote": 885528.11149 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 68.81, "high": 69.22, "low": 67.74, "close": 68.42, "volume": 21813.682, "close_time": 1766242799999, "quote_volume": 1494797.04122, "trades": 18787, "taker_buy_base": 9659.068, "taker_buy_quote": 661550.80906 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 68.42, "high": 69.1, "low": 67.37, "close": 67.85, "volume": 14391.642, "close_time": 1766246399999, "quote_volume": 977784.73905, "trades": 12384, "taker_buy_base": 6964.655, "taker_buy_quote": 473409.12973 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 67.84, "high": 71.82, "low": 67.67, "close": 70.05, "volume": 43715.358, "close_time": 1766249999999, "quote_volume": 3061218.26575, "trades": 34064, "taker_buy_base": 23197.796, "taker_buy_quote": 1622477.69136 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 70.07, "high": 70.54, "low": 68.45, "close": 68.74, "volume": 14613.889, "close_time": 1766253599999, "quote_volume": 1013003.68917, "trades": 14246, "taker_buy_base": 5940.912, "taker_buy_quote": 412083.21429 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 68.74, "high": 69.92, "low": 68.53, "close": 69.66, "volume": 6704.301, "close_time": 1766257199999, "quote_volume": 464288.34182, "trades": 8412, "taker_buy_base": 3311.965, "taker_buy_quote": 229357.01923 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 69.65, "high": 70.0, "low": 68.62, "close": 68.8, "volume": 8455.509, "close_time": 1766260799999, "quote_volume": 585372.34489, "trades": 7418, "taker_buy_base": 3567.75, "taker_buy_quote": 247258.47876 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 68.8, "high": 69.08, "low": 68.07, "close": 68.2, "volume": 7516.215, "close_time": 1766264399999, "quote_volume": 515612.15866, "trades": 6613, "taker_buy_base": 3463.793, "taker_buy_quote": 237854.69283 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 68.21, "high": 68.7, "low": 67.3, "close": 67.89, "volume": 6032.547, "close_time": 1766267999999, "quote_volume": 409830.93459, "trades": 6290, "taker_buy_base": 1926.061, "taker_buy_quote": 130764.85405 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 67.89, "high": 68.53, "low": 67.62, "close": 68.09, "volume": 5197.12, "close_time": 1766271599999, "quote_volume": 353595.6829, "trades": 4749, "taker_buy_base": 2061.643, "taker_buy_quote": 140310.33792 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 68.09, "high": 68.48, "low": 67.6, "close": 67.82, "volume": 3804.998, "close_time": 1766275199999, "quote_volume": 258230.44068, "trades": 4754, "taker_buy_base": 1390.668, "taker_buy_quote": 94388.20248 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 67.82, "high": 68.19, "low": 66.63, "close": 67.34, "volume": 8047.845, "close_time": 1766278799999, "quote_volume": 541557.70334, "trades": 6536, "taker_buy_base": 2214.946, "taker_buy_quote": 149225.05262 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 67.35, "high": 67.66, "low": 66.6, "close": 66.76, "volume": 7368.553, "close_time": 1766282399999, "quote_volume": 493947.36866, "trades": 6507, "taker_buy_base": 3321.17, "taker_buy_quote": 222618.98676 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 66.77, "high": 67.1, "low": 65.63, "close": 66.86, "volume": 13663.844, "close_time": 1766285999999, "quote_volume": 907889.97188, "trades": 8630, "taker_buy_base": 4583.409, "taker_buy_quote": 304790.45097 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 66.85, "high": 68.91, "low": 66.71, "close": 68.67, "volume": 8583.324, "close_time": 1766289599999, "quote_volume": 581551.08584, "trades": 8928, "taker_buy_base": 4899.587, "taker_buy_quote": 332163.39109 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 68.67, "high": 68.74, "low": 67.57, "close": 68.04, "volume": 6456.97, "close_time": 1766293199999, "quote_volume": 439383.10524, "trades": 7441, "taker_buy_base": 2421.027, "taker_buy_quote": 164821.60308 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 68.05, "high": 70.49, "low": 67.98, "close": 70.01, "volume": 17015.888, "close_time": 1766296799999, "quote_volume": 1177758.12905, "trades": 13203, "taker_buy_base": 8141.301, "taker_buy_quote": 564198.36265 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 70.0, "high": 70.38, "low": 69.1, "close": 70.16, "volume": 13575.962, "close_time": 1766300399999, "quote_volume": 946257.73381, "trades": 12773, "taker_buy_base": 6368.176, "taker_buy_quote": 443921.84375 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 70.16, "high": 70.31, "low": 69.19, "close": 69.24, "volume": 8659.756, "close_time": 1766303999999, "quote_volume": 603630.9543, "trades": 8952, "taker_buy_base": 3671.628, "taker_buy_quote": 255882.62738 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 69.25, "high": 71.2, "low": 68.62, "close": 69.68, "volume": 14629.848, "close_time": 1766307599999, "quote_volume": 1023969.07408, "trades": 14206, "taker_buy_base": 8107.963, "taker_buy_quote": 568001.64248 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 69.69, "high": 70.48, "low": 68.88, "close": 69.17, "volume": 11255.688, "close_time": 1766311199999, "quote_volume": 781478.94219, "trades": 11635, "taker_buy_base": 5141.038, "taker_buy_quote": 357212.62724 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 69.17, "high": 69.36, "low": 67.63, "close": 67.71, "volume": 11128.153, "close_time": 1766314799999, "quote_volume": 761723.10969, "trades": 8893, "taker_buy_base": 5029.757, "taker_buy_quote": 344617.66083 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 67.7, "high": 68.05, "low": 67.1, "close": 67.45, "volume": 9728.771, "close_time": 1766318399999, "quote_volume": 656652.12558, "trades": 6854, "taker_buy_base": 4936.097, "taker_buy_quote": 333312.17004 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 67.44, "high": 67.48, "low": 66.27, "close": 66.61, "volume": 8997.197, "close_time": 1766321999999, "quote_volume": 602850.22601, "trades": 7275, "taker_buy_base": 3779.331, "taker_buy_quote": 253275.33614 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 66.61, "high": 67.49, "low": 65.43, "close": 66.11, "volume": 21050.675, "close_time": 1766325599999, "quote_volume": 1396843.9196, "trades": 15874, "taker_buy_base": 12326.311, "taker_buy_quote": 818869.32791 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 66.1, "high": 66.64, "low": 64.65, "close": 65.6, "volume": 15808.697, "close_time": 1766329199999, "quote_volume": 1033937.94738, "trades": 11551, "taker_buy_base": 6757.07, "taker_buy_quote": 442448.55812 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 65.61, "high": 66.25, "low": 65.1, "close": 65.62, "volume": 9904.016, "close_time": 1766332799999, "quote_volume": 650951.83695, "trades": 8162, "taker_buy_base": 4850.698, "taker_buy_quote": 318787.22115 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 65.61, "high": 66.59, "low": 65.18, "close": 66.11, "volume": 9819.531, "close_time": 1766336399999, "quote_volume": 646324.59721, "trades": 8782, "taker_buy_base": 5270.402, "taker_buy_quote": 347187.75214 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 66.1, "high": 66.56, "low": 65.3, "close": 65.63, "volume": 11137.683, "close_time": 1766339999999, "quote_volume": 733730.22944, "trades": 7973, "taker_buy_base": 5822.888, "taker_buy_quote": 383861.42516 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 65.65, "high": 65.9, "low": 65.24, "close": 65.69, "volume": 6565.023, "close_time": 1766343599999, "quote_volume": 429823.69743, "trades": 6664, "taker_buy_base": 3256.99, "taker_buy_quote": 213202.5962 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 65.68, "high": 67.39, "low": 65.68, "close": 67.03, "volume": 8659.211, "close_time": 1766347199999, "quote_volume": 576866.84332, "trades": 7333, "taker_buy_base": 4118.951, "taker_buy_quote": 274228.27874 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 67.03, "high": 67.32, "low": 65.86, "close": 65.94, "volume": 4940.683, "close_time": 1766350799999, "quote_volume": 328330.88095, "trades": 7130, "taker_buy_base": 1597.379, "taker_buy_quote": 106315.06191 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 65.95, "high": 66.13, "low": 65.21, "close": 65.63, "volume": 3913.416, "close_time": 1766354399999, "quote_volume": 257074.84603, "trades": 5012, "taker_buy_base": 1144.137, "taker_buy_quote": 75186.97788 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 65.63, "high": 66.55, "low": 65.32, "close": 66.46, "volume": 2373.257, "close_time": 1766357999999, "quote_volume": 156623.68627, "trades": 2732, "taker_buy_base": 1036.48, "taker_buy_quote": 68482.98423 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 66.45, "high": 67.05, "low": 66.09, "close": 66.89, "volume": 4119.86, "close_time": 1766361599999, "quote_volume": 274180.8592, "trades": 5133, "taker_buy_base": 2003.054, "taker_buy_quote": 133456.87875 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 66.9, "high": 68.73, "low": 66.71, "close": 67.56, "volume": 12660.63, "close_time": 1766365199999, "quote_volume": 857864.10483, "trades": 13849, "taker_buy_base": 5930.239, "taker_buy_quote": 401994.94454 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 67.57, "high": 70.03, "low": 67.45, "close": 68.92, "volume": 13060.274, "close_time": 1766368799999, "quote_volume": 902179.35159, "trades": 12541, "taker_buy_base": 6320.286, "taker_buy_quote": 436888.15514 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 68.92, "high": 69.87, "low": 68.05, "close": 69.83, "volume": 11123.048, "close_time": 1766372399999, "quote_volume": 768493.44364, "trades": 12688, "taker_buy_base": 5506.861, "taker_buy_quote": 380748.37206 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 69.83, "high": 70.41, "low": 68.72, "close": 69.41, "volume": 9024.436, "close_time": 1766375999999, "quote_volume": 625882.47415, "trades": 9926, "taker_buy_base": 4038.845, "taker_buy_quote": 280247.04245 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 69.41, "high": 69.44, "low": 68.15, "close": 68.36, "volume": 8879.565, "close_time": 1766379599999, "quote_volume": 611529.09082, "trades": 9997, "taker_buy_base": 3931.068, "taker_buy_quote": 270764.43109 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 68.36, "high": 68.43, "low": 67.53, "close": 67.68, "volume": 10273.123, "close_time": 1766383199999, "quote_volume": 697715.26846, "trades": 8876, "taker_buy_base": 4496.951, "taker_buy_quote": 305354.53182 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 67.67, "high": 68.23, "low": 67.28, "close": 68.17, "volume": 7557.455, "close_time": 1766386799999, "quote_volume": 511660.33487, "trades": 8956, "taker_buy_base": 2539.394, "taker_buy_quote": 171914.07346 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 68.16, "high": 68.9, "low": 67.8, "close": 68.06, "volume": 7440.453, "close_time": 1766390399999, "quote_volume": 508586.36113, "trades": 9213, "taker_buy_base": 3304.622, "taker_buy_quote": 226010.09465 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 68.07, "high": 68.74, "low": 66.93, "close": 67.0, "volume": 9211.778, "close_time": 1766393999999, "quote_volume": 624360.55536, "trades": 11015, "taker_buy_base": 3910.934, "taker_buy_quote": 264993.22612 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 67.0, "high": 67.43, "low": 66.39, "close": 67.32, "volume": 12673.916, "close_time": 1766397599999, "quote_volume": 847943.46014, "trades": 10884, "taker_buy_base": 6029.566, "taker_buy_quote": 403474.23327 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 67.31, "high": 67.97, "low": 66.88, "close": 67.55, "volume": 6397.21, "close_time": 1766401199999, "quote_volume": 431260.04206, "trades": 5029, "taker_buy_base": 2776.556, "taker_buy_quote": 187287.61792 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 67.55, "high": 68.25, "low": 67.45, "close": 68.12, "volume": 4771.468, "close_time": 1766404799999, "quote_volume": 323979.51091, "trades": 5582, "taker_buy_base": 2191.341, "taker_buy_quote": 148796.26705 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 68.13, "high": 68.74, "low": 67.89, "close": 68.52, "volume": 5676.233, "close_time": 1766408399999, "quote_volume": 387765.89387, "trades": 6419, "taker_buy_base": 2408.58, "taker_buy_quote": 164557.57011 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 68.53, "high": 68.8, "low": 67.83, "close": 68.06, "volume": 6483.802, "close_time": 1766411999999, "quote_volume": 442670.59476, "trades": 7071, "taker_buy_base": 3113.72, "taker_buy_quote": 212656.41445 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 68.07, "high": 68.71, "low": 67.72, "close": 68.34, "volume": 8227.676, "close_time": 1766415599999, "quote_volume": 560975.79614, "trades": 9468, "taker_buy_base": 4122.167, "taker_buy_quote": 281065.12128 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 68.34, "high": 68.73, "low": 67.47, "close": 67.7, "volume": 11529.006, "close_time": 1766419199999, "quote_volume": 784267.10941, "trades": 11076, "taker_buy_base": 4834.364, "taker_buy_quote": 328977.89103 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 67.7, "high": 68.3, "low": 67.39, "close": 67.6, "volume": 11088.638, "close_time": 1766422799999, "quote_volume": 752058.65038, "trades": 9336, "taker_buy_base": 5600.722, "taker_buy_quote": 379897.2297 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 67.6, "high": 67.78, "low": 66.93, "close": 67.69, "volume": 9744.367, "close_time": 1766426399999, "quote_volume": 655303.65386, "trades": 8538, "taker_buy_base": 5108.201, "taker_buy_quote": 343617.92647 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 67.69, "high": 68.0, "low": 67.05, "close": 67.59, "volume": 6125.785, "close_time": 1766429999999, "quote_volume": 413526.5408, "trades": 6348, "taker_buy_base": 2516.752, "taker_buy_quote": 169657.96401 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 67.59, "high": 67.59, "low": 66.42, "close": 66.61, "volume": 11309.728, "close_time": 1766433599999, "quote_volume": 755165.05812, "trades": 13082, "taker_buy_base": 4338.013, "taker_buy_quote": 289618.87245 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 66.59, "high": 67.2, "low": 65.71, "close": 65.99, "volume": 10066.861, "close_time": 1766437199999, "quote_volume": 668103.46194, "trades": 13161, "taker_buy_base": 3470.033, "taker_buy_quote": 230442.4304 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 65.98, "high": 67.03, "low": 65.94, "close": 66.53, "volume": 5797.205, "close_time": 1766440799999, "quote_volume": 385599.75662, "trades": 5465, "taker_buy_base": 2443.892, "taker_buy_quote": 162542.91413 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 66.53, "high": 67.42, "low": 66.25, "close": 67.23, "volume": 4761.35, "close_time": 1766444399999, "quote_volume": 317473.9769, "trades": 4431, "taker_buy_base": 2462.089, "taker_buy_quote": 164170.13267 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 67.22, "high": 67.56, "low": 66.86, "close": 67.56, "volume": 3328.698, "close_time": 1766447999999, "quote_volume": 223380.8272, "trades": 3919, "taker_buy_base": 1483.876, "taker_buy_quote": 99629.68233 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 67.55, "high": 67.64, "low": 67.07, "close": 67.29, "volume": 2206.016, "close_time": 1766451599999, "quote_volume": 148630.8308, "trades": 3481, "taker_buy_base": 850.863, "taker_buy_quote": 57329.26035 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 67.3, "high": 67.83, "low": 67.14, "close": 67.65, "volume": 3034.899, "close_time": 1766455199999, "quote_volume": 204517.9063, "trades": 4056, "taker_buy_base": 1158.56, "taker_buy_quote": 78115.44281 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 67.64, "high": 68.8, "low": 67.63, "close": 67.65, "volume": 5719.456, "close_time": 1766458799999, "quote_volume": 389757.43355, "trades": 7623, "taker_buy_base": 3062.227, "taker_buy_quote": 208772.28443 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 67.66, "high": 68.27, "low": 67.2, "close": 67.62, "volume": 4046.402, "close_time": 1766462399999, "quote_volume": 274594.83204, "trades": 5484, "taker_buy_base": 1802.218, "taker_buy_quote": 122348.28882 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 67.61, "high": 67.61, "low": 66.81, "close": 67.14, "volume": 3247.08, "close_time": 1766465999999, "quote_volume": 218147.3713, "trades": 3790, "taker_buy_base": 1286.797, "taker_buy_quote": 86414.88317 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 67.15, "high": 67.97, "low": 66.79, "close": 67.3, "volume": 4660.788, "close_time": 1766469599999, "quote_volume": 313237.03572, "trades": 4727, "taker_buy_base": 2839.638, "taker_buy_quote": 190755.15064 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 67.31, "high": 67.4, "low": 66.73, "close": 66.89, "volume": 7352.024, "close_time": 1766473199999, "quote_volume": 492956.5636, "trades": 7063, "taker_buy_base": 3636.482, "taker_buy_quote": 243786.43316 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 66.89, "high": 68.1, "low": 66.87, "close": 67.58, "volume": 7907.732, "close_time": 1766476799999, "quote_volume": 534465.31136, "trades": 6838, "taker_buy_base": 3166.63, "taker_buy_quote": 213778.49973 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 67.57, "high": 68.52, "low": 67.44, "close": 67.84, "volume": 7465.255, "close_time": 1766480399999, "quote_volume": 508015.92676, "trades": 6723, "taker_buy_base": 3405.162, "taker_buy_quote": 231766.4044 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 67.85, "high": 68.5, "low": 67.35, "close": 68.18, "volume": 6799.835, "close_time": 1766483999999, "quote_volume": 461703.9545, "trades": 5574, "taker_buy_base": 3016.462, "taker_buy_quote": 204954.98378 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 68.17, "high": 69.97, "low": 67.8, "close": 69.3, "volume": 15023.486, "close_time": 1766487599999, "quote_volume": 1037962.75442, "trades": 10383, "taker_buy_base": 7565.558, "taker_buy_quote": 522650.84883 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 69.31, "high": 71.58, "low": 69.1, "close": 71.13, "volume": 32522.024, "close_time": 1766491199999, "quote_volume": 2294914.25456, "trades": 22559, "taker_buy_base": 17883.716, "taker_buy_quote": 1261740.29577 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 71.13, "high": 71.28, "low": 69.12, "close": 69.95, "volume": 18865.808, "close_time": 1766494799999, "quote_volume": 1320896.47018, "trades": 15686, "taker_buy_base": 7354.764, "taker_buy_quote": 514871.96028 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 69.94, "high": 72.35, "low": 69.58, "close": 69.97, "volume": 37847.515, "close_time": 1766498399999, "quote_volume": 2689868.16384, "trades": 30507, "taker_buy_base": 18923.285, "taker_buy_quote": 1346548.49136 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 69.96, "high": 71.0, "low": 69.15, "close": 69.66, "volume": 17587.612, "close_time": 1766501999999, "quote_volume": 1234509.11934, "trades": 15703, "taker_buy_base": 8657.972, "taker_buy_quote": 607506.36194 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 69.66, "high": 69.84, "low": 67.36, "close": 67.87, "volume": 18550.671, "close_time": 1766505599999, "quote_volume": 1271443.67961, "trades": 14898, "taker_buy_base": 7191.18, "taker_buy_quote": 494020.02604 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 67.86, "high": 68.6, "low": 67.42, "close": 68.02, "volume": 8378.754, "close_time": 1766509199999, "quote_volume": 570839.76384, "trades": 9614, "taker_buy_base": 4644.417, "taker_buy_quote": 316519.88738 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 68.03, "high": 68.49, "low": 66.61, "close": 66.66, "volume": 9361.837, "close_time": 1766512799999, "quote_volume": 633561.84934, "trades": 10029, "taker_buy_base": 3696.331, "taker_buy_quote": 250337.10786 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 66.67, "high": 67.94, "low": 66.45, "close": 67.5, "volume": 8982.595, "close_time": 1766516399999, "quote_volume": 605778.61758, "trades": 8708, "taker_buy_base": 4297.896, "taker_buy_quote": 289940.33342 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 67.5, "high": 67.88, "low": 67.23, "close": 67.7, "volume": 6046.237, "close_time": 1766519999999, "quote_volume": 408853.12477, "trades": 5776, "taker_buy_base": 2546.932, "taker_buy_quote": 172269.10878 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 67.69, "high": 68.41, "low": 67.21, "close": 67.64, "volume": 6268.077, "close_time": 1766523599999, "quote_volume": 424141.18791, "trades": 6353, "taker_buy_base": 2937.138, "taker_buy_quote": 199024.81771 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 67.65, "high": 67.75, "low": 67.01, "close": 67.59, "volume": 3246.906, "close_time": 1766527199999, "quote_volume": 218774.79059, "trades": 4224, "taker_buy_base": 1571.015, "taker_buy_quote": 105906.98368 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 67.58, "high": 67.67, "low": 66.87, "close": 67.09, "volume": 6368.872, "close_time": 1766530799999, "quote_volume": 427630.0208, "trades": 4010, "taker_buy_base": 3166.878, "taker_buy_quote": 212612.31399 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 67.08, "high": 67.7, "low": 66.74, "close": 67.38, "volume": 4478.222, "close_time": 1766534399999, "quote_volume": 301288.68828, "trades": 4929, "taker_buy_base": 2206.464, "taker_buy_quote": 148507.6091 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 67.38, "high": 68.87, "low": 67.11, "close": 68.63, "volume": 6340.052, "close_time": 1766537999999, "quote_volume": 430395.05048, "trades": 6893, "taker_buy_base": 4076.042, "taker_buy_quote": 277038.54069 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 68.64, "high": 69.09, "low": 68.12, "close": 68.26, "volume": 4295.645, "close_time": 1766541599999, "quote_volume": 294714.55614, "trades": 6450, "taker_buy_base": 1928.941, "taker_buy_quote": 132437.8109 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 68.25, "high": 68.37, "low": 66.57, "close": 66.6, "volume": 7728.864, "close_time": 1766545199999, "quote_volume": 520606.14148, "trades": 7641, "taker_buy_base": 2776.739, "taker_buy_quote": 187189.55215 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 66.62, "high": 66.74, "low": 65.17, "close": 66.43, "volume": 14537.393, "close_time": 1766548799999, "quote_volume": 958595.05513, "trades": 12539, "taker_buy_base": 5858.313, "taker_buy_quote": 386739.27645 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 66.4, "high": 67.01, "low": 65.21, "close": 65.47, "volume": 6950.459, "close_time": 1766552399999, "quote_volume": 458503.233, "trades": 6709, "taker_buy_base": 3153.824, "taker_buy_quote": 208239.46464 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 65.5, "high": 66.07, "low": 63.26, "close": 63.92, "volume": 17335.819, "close_time": 1766555999999, "quote_volume": 1113430.4429, "trades": 15386, "taker_buy_base": 6267.852, "taker_buy_quote": 402664.99125 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 63.92, "high": 64.25, "low": 63.71, "close": 63.91, "volume": 6100.038, "close_time": 1766559599999, "quote_volume": 390032.1661, "trades": 6496, "taker_buy_base": 3346.184, "taker_buy_quote": 213976.83163 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 63.91, "high": 64.5, "low": 63.83, "close": 64.01, "volume": 7159.412, "close_time": 1766563199999, "quote_volume": 459403.41465, "trades": 6747, "taker_buy_base": 4468.703, "taker_buy_quote": 286853.58557 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 63.97, "high": 64.22, "low": 63.65, "close": 63.91, "volume": 7706.292, "close_time": 1766566799999, "quote_volume": 492856.81193, "trades": 6204, "taker_buy_base": 3568.354, "taker_buy_quote": 228240.87009 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 63.93, "high": 64.89, "low": 63.68, "close": 64.54, "volume": 5457.304, "close_time": 1766570399999, "quote_volume": 350173.39186, "trades": 5288, "taker_buy_base": 2653.553, "taker_buy_quote": 170292.70539 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 64.55, "high": 65.04, "low": 64.26, "close": 64.54, "volume": 6220.636, "close_time": 1766573999999, "quote_volume": 402454.31872, "trades": 5150, "taker_buy_base": 2495.765, "taker_buy_quote": 161501.62911 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 64.56, "high": 65.0, "low": 64.18, "close": 64.5, "volume": 4016.653, "close_time": 1766577599999, "quote_volume": 259618.41316, "trades": 4484, "taker_buy_base": 1634.646, "taker_buy_quote": 105701.13012 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 64.49, "high": 64.93, "low": 64.12, "close": 64.73, "volume": 6615.181, "close_time": 1766581199999, "quote_volume": 426779.10628, "trades": 6186, "taker_buy_base": 2836.82, "taker_buy_quote": 183086.95758 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 64.73, "high": 65.04, "low": 64.46, "close": 64.74, "volume": 5387.224, "close_time": 1766584799999, "quote_volume": 348587.45273, "trades": 4948, "taker_buy_base": 1768.751, "taker_buy_quote": 114543.65289 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 64.75, "high": 65.83, "low": 64.43, "close": 65.15, "volume": 9704.509, "close_time": 1766588399999, "quote_volume": 632411.07532, "trades": 10472, "taker_buy_base": 5077.213, "taker_buy_quote": 331043.3318 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 65.16, "high": 65.81, "low": 64.96, "close": 65.6, "volume": 6775.038, "close_time": 1766591999999, "quote_volume": 443484.4044, "trades": 9294, "taker_buy_base": 3786.553, "taker_buy_quote": 247892.64129 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 65.6, "high": 66.99, "low": 65.56, "close": 66.43, "volume": 9854.967, "close_time": 1766595599999, "quote_volume": 652840.72475, "trades": 10536, "taker_buy_base": 4174.089, "taker_buy_quote": 276416.66849 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 66.44, "high": 67.95, "low": 66.25, "close": 67.17, "volume": 9881.71, "close_time": 1766599199999, "quote_volume": 662928.73778, "trades": 9771, "taker_buy_base": 5120.284, "taker_buy_quote": 343595.23587 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 67.16, "high": 68.26, "low": 66.86, "close": 67.59, "volume": 8331.578, "close_time": 1766602799999, "quote_volume": 563537.86474, "trades": 6717, "taker_buy_base": 4595.615, "taker_buy_quote": 311006.37131 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 67.6, "high": 67.72, "low": 66.93, "close": 67.4, "volume": 6439.98, "close_time": 1766606399999, "quote_volume": 433411.68908, "trades": 5497, "taker_buy_base": 2554.445, "taker_buy_quote": 171915.89914 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 67.41, "high": 67.94, "low": 67.01, "close": 67.06, "volume": 4918.989, "close_time": 1766609999999, "quote_volume": 331382.83975, "trades": 3953, "taker_buy_base": 2856.109, "taker_buy_quote": 192367.4421 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 67.06, "high": 67.72, "low": 66.91, "close": 67.29, "volume": 2678.742, "close_time": 1766613599999, "quote_volume": 180392.01498, "trades": 2848, "taker_buy_base": 1172.249, "taker_buy_quote": 78887.87725 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 67.26, "high": 67.78, "low": 66.96, "close": 67.48, "volume": 4255.949, "close_time": 1766617199999, "quote_volume": 286600.38727, "trades": 3004, "taker_buy_base": 1932.488, "taker_buy_quote": 130177.44188 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 67.47, "high": 67.63, "low": 67.03, "close": 67.39, "volume": 2663.393, "close_time": 1766620799999, "quote_volume": 179470.37169, "trades": 2979, "taker_buy_base": 1026.919, "taker_buy_quote": 69231.08388 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 67.39, "high": 68.57, "low": 67.17, "close": 67.59, "volume": 6537.762, "close_time": 1766624399999, "quote_volume": 444034.14665, "trades": 5804, "taker_buy_base": 2836.106, "taker_buy_quote": 192710.60124 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 67.6, "high": 68.82, "low": 67.26, "close": 68.18, "volume": 7203.291, "close_time": 1766627999999, "quote_volume": 490044.06259, "trades": 6141, "taker_buy_base": 3599.614, "taker_buy_quote": 244860.24484 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 68.18, "high": 68.74, "low": 67.43, "close": 68.56, "volume": 7491.223, "close_time": 1766631599999, "quote_volume": 509340.81407, "trades": 5784, "taker_buy_base": 3807.255, "taker_buy_quote": 259031.81004 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 68.56, "high": 68.99, "low": 67.81, "close": 68.32, "volume": 7931.689, "close_time": 1766635199999, "quote_volume": 541815.08588, "trades": 6072, "taker_buy_base": 3883.187, "taker_buy_quote": 265403.67592 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 68.32, "high": 68.42, "low": 67.65, "close": 67.66, "volume": 4165.081, "close_time": 1766638799999, "quote_volume": 283278.04116, "trades": 3486, "taker_buy_base": 1151.325, "taker_buy_quote": 78327.34576 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 67.65, "high": 68.62, "low": 67.47, "close": 68.38, "volume": 3929.2, "close_time": 1766642399999, "quote_volume": 267212.50719, "trades": 3828, "taker_buy_base": 2340.207, "taker_buy_quote": 159187.70415 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 68.37, "high": 68.6, "low": 67.71, "close": 68.06, "volume": 5686.584, "close_time": 1766645999999, "quote_volume": 387245.40616, "trades": 5390, "taker_buy_base": 2576.147, "taker_buy_quote": 175461.9892 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 68.07, "high": 68.2, "low": 67.43, "close": 67.8, "volume": 3207.785, "close_time": 1766649599999, "quote_volume": 217407.3605, "trades": 3532, "taker_buy_base": 1479.151, "taker_buy_quote": 100282.54344 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 67.79, "high": 67.91, "low": 66.45, "close": 66.79, "volume": 10186.348, "close_time": 1766653199999, "quote_volume": 682122.29484, "trades": 8945, "taker_buy_base": 3794.616, "taker_buy_quote": 254158.29402 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 66.81, "high": 66.83, "low": 65.08, "close": 65.8, "volume": 23802.417, "close_time": 1766656799999, "quote_volume": 1567729.83965, "trades": 12133, "taker_buy_base": 12213.572, "taker_buy_quote": 804545.43422 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 65.79, "high": 66.03, "low": 64.68, "close": 65.36, "volume": 17290.217, "close_time": 1766660399999, "quote_volume": 1127895.03503, "trades": 9699, "taker_buy_base": 9997.66, "taker_buy_quote": 651682.17982 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 65.35, "high": 65.88, "low": 65.09, "close": 65.64, "volume": 6367.859, "close_time": 1766663999999, "quote_volume": 416943.19022, "trades": 6687, "taker_buy_base": 3226.696, "taker_buy_quote": 211366.91559 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 65.63, "high": 65.78, "low": 65.35, "close": 65.64, "volume": 5560.187, "close_time": 1766667599999, "quote_volume": 364430.33203, "trades": 5566, "taker_buy_base": 2128.274, "taker_buy_quote": 139547.90116 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 65.63, "high": 66.24, "low": 65.25, "close": 66.05, "volume": 11068.763, "close_time": 1766671199999, "quote_volume": 728170.69915, "trades": 7227, "taker_buy_base": 4768.107, "taker_buy_quote": 313637.23738 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 66.05, "high": 66.41, "low": 65.57, "close": 65.62, "volume": 7616.389, "close_time": 1766674799999, "quote_volume": 502307.6215, "trades": 4046, "taker_buy_base": 2641.889, "taker_buy_quote": 174191.04526 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 65.63, "high": 65.93, "low": 65.01, "close": 65.39, "volume": 7677.675, "close_time": 1766678399999, "quote_volume": 502974.26866, "trades": 7587, "taker_buy_base": 3329.476, "taker_buy_quote": 218145.83943 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 65.39, "high": 66.27, "low": 65.24, "close": 65.4, "volume": 5760.415, "close_time": 1766681999999, "quote_volume": 378998.05955, "trades": 5623, "taker_buy_base": 2039.575, "taker_buy_quote": 134089.77556 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 65.39, "high": 66.23, "low": 65.21, "close": 65.94, "volume": 5629.3, "close_time": 1766685599999, "quote_volume": 370880.253, "trades": 5972, "taker_buy_base": 2987.7, "taker_buy_quote": 196821.05714 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 65.94, "high": 66.72, "low": 65.83, "close": 66.24, "volume": 5881.031, "close_time": 1766689199999, "quote_volume": 389863.98354, "trades": 5946, "taker_buy_base": 3154.048, "taker_buy_quote": 209168.00304 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 66.25, "high": 67.01, "low": 66.02, "close": 66.64, "volume": 4599.228, "close_time": 1766692799999, "quote_volume": 306399.57318, "trades": 5220, "taker_buy_base": 2308.395, "taker_buy_quote": 153794.36697 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 66.65, "high": 66.65, "low": 65.33, "close": 65.54, "volume": 8336.391, "close_time": 1766696399999, "quote_volume": 549137.68919, "trades": 5233, "taker_buy_base": 3977.177, "taker_buy_quote": 261999.43194 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 65.53, "high": 66.01, "low": 65.48, "close": 65.59, "volume": 5092.944, "close_time": 1766699999999, "quote_volume": 335057.86631, "trades": 3901, "taker_buy_base": 2111.744, "taker_buy_quote": 138932.33621 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 65.61, "high": 66.02, "low": 64.24, "close": 64.89, "volume": 6432.956, "close_time": 1766703599999, "quote_volume": 418918.46585, "trades": 5754, "taker_buy_base": 2553.077, "taker_buy_quote": 166288.1532 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 64.91, "high": 65.11, "low": 64.1, "close": 64.35, "volume": 6697.02, "close_time": 1766707199999, "quote_volume": 432268.43552, "trades": 8737, "taker_buy_base": 2518.361, "taker_buy_quote": 162555.97022 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 64.34, "high": 65.63, "low": 64.19, "close": 64.77, "volume": 4507.515, "close_time": 1766710799999, "quote_volume": 292358.6966, "trades": 4809, "taker_buy_base": 2202.433, "taker_buy_quote": 142844.7591 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 64.78, "high": 65.81, "low": 64.78, "close": 65.28, "volume": 2697.021, "close_time": 1766714399999, "quote_volume": 176441.74957, "trades": 3237, "taker_buy_base": 1346.759, "taker_buy_quote": 88107.59871 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 65.29, "high": 66.89, "low": 65.28, "close": 66.5, "volume": 6621.726, "close_time": 1766717999999, "quote_volume": 439785.23231, "trades": 7618, "taker_buy_base": 3052.742, "taker_buy_quote": 202674.66223 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 66.51, "high": 66.54, "low": 65.79, "close": 65.87, "volume": 5425.103, "close_time": 1766721599999, "quote_volume": 358304.10638, "trades": 4361, "taker_buy_base": 2871.345, "taker_buy_quote": 189594.25476 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 65.86, "high": 65.86, "low": 64.91, "close": 65.54, "volume": 6268.548, "close_time": 1766725199999, "quote_volume": 409416.2147, "trades": 3834, "taker_buy_base": 2079.937, "taker_buy_quote": 135928.33102 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 65.57, "high": 65.86, "low": 65.19, "close": 65.67, "volume": 2165.682, "close_time": 1766728799999, "quote_volume": 141894.95506, "trades": 2774, "taker_buy_base": 1042.502, "taker_buy_quote": 68332.74786 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 65.67, "high": 67.08, "low": 65.67, "close": 66.61, "volume": 11113.814, "close_time": 1766732399999, "quote_volume": 738577.07083, "trades": 6694, "taker_buy_base": 3612.654, "taker_buy_quote": 239863.18098 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 66.61, "high": 67.17, "low": 66.04, "close": 66.11, "volume": 7454.105, "close_time": 1766735999999, "quote_volume": 496557.10532, "trades": 5812, "taker_buy_base": 2669.015, "taker_buy_quote": 177786.36838 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 66.11, "high": 66.6, "low": 65.94, "close": 66.33, "volume": 1993.787, "close_time": 1766739599999, "quote_volume": 132136.23059, "trades": 3069, "taker_buy_base": 895.653, "taker_buy_quote": 59378.37729 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 66.33, "high": 67.14, "low": 66.33, "close": 66.99, "volume": 3582.657, "close_time": 1766743199999, "quote_volume": 239327.46492, "trades": 4382, "taker_buy_base": 1991.953, "taker_buy_quote": 133102.24383 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 67.01, "high": 67.34, "low": 66.86, "close": 66.97, "volume": 4776.5, "close_time": 1766746799999, "quote_volume": 320463.35267, "trades": 5190, "taker_buy_base": 2207.001, "taker_buy_quote": 148126.56418 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 66.98, "high": 67.01, "low": 66.25, "close": 66.87, "volume": 4569.777, "close_time": 1766750399999, "quote_volume": 304649.19109, "trades": 4301, "taker_buy_base": 1754.7, "taker_buy_quote": 117055.27549 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 66.87, "high": 67.12, "low": 66.59, "close": 66.69, "volume": 2612.554, "close_time": 1766753999999, "quote_volume": 174592.98569, "trades": 2421, "taker_buy_base": 1318.47, "taker_buy_quote": 88155.17811 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 66.68, "high": 67.29, "low": 66.68, "close": 67.09, "volume": 2974.973, "close_time": 1766757599999, "quote_volume": 199286.77788, "trades": 3315, "taker_buy_base": 1853.918, "taker_buy_quote": 124220.04641 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 67.08, "high": 67.1, "low": 65.58, "close": 65.62, "volume": 10871.761, "close_time": 1766761199999, "quote_volume": 719726.70097, "trades": 8687, "taker_buy_base": 5572.33, "taker_buy_quote": 369158.82286 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 65.62, "high": 66.63, "low": 65.11, "close": 66.4, "volume": 9054.987, "close_time": 1766764799999, "quote_volume": 597865.23443, "trades": 8438, "taker_buy_base": 4271.14, "taker_buy_quote": 281892.12013 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 66.4, "high": 67.03, "low": 66.22, "close": 66.46, "volume": 5762.256, "close_time": 1766768399999, "quote_volume": 383733.07753, "trades": 5693, "taker_buy_base": 3140.416, "taker_buy_quote": 209117.94074 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 66.46, "high": 67.49, "low": 66.2, "close": 66.82, "volume": 8084.977, "close_time": 1766771999999, "quote_volume": 541180.25678, "trades": 6949, "taker_buy_base": 3515.047, "taker_buy_quote": 235405.78598 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 66.83, "high": 67.31, "low": 66.2, "close": 67.06, "volume": 7460.036, "close_time": 1766775599999, "quote_volume": 498041.09837, "trades": 4927, "taker_buy_base": 2863.686, "taker_buy_quote": 191358.61145 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 67.06, "high": 67.43, "low": 66.92, "close": 67.39, "volume": 3693.005, "close_time": 1766779199999, "quote_volume": 248277.86747, "trades": 3385, "taker_buy_base": 1595.104, "taker_buy_quote": 107280.08485 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 67.4, "high": 67.41, "low": 66.97, "close": 67.11, "volume": 2899.553, "close_time": 1766782799999, "quote_volume": 194605.84798, "trades": 2531, "taker_buy_base": 1730.639, "taker_buy_quote": 116145.20555 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 67.12, "high": 68.38, "low": 67.06, "close": 67.72, "volume": 6557.096, "close_time": 1766786399999, "quote_volume": 444323.28161, "trades": 5742, "taker_buy_base": 3379.113, "taker_buy_quote": 228802.36651 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 67.73, "high": 68.24, "low": 67.58, "close": 68.05, "volume": 2213.52, "close_time": 1766789999999, "quote_volume": 150384.18458, "trades": 2196, "taker_buy_base": 1020.476, "taker_buy_quote": 69352.7468 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 68.05, "high": 68.27, "low": 67.69, "close": 67.76, "volume": 1753.967, "close_time": 1766793599999, "quote_volume": 119048.37233, "trades": 2621, "taker_buy_base": 678.238, "taker_buy_quote": 46039.25362 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 67.76, "high": 68.48, "low": 67.68, "close": 68.24, "volume": 3877.389, "close_time": 1766797199999, "quote_volume": 264300.25391, "trades": 4046, "taker_buy_base": 2323.926, "taker_buy_quote": 158391.23565 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 68.23, "high": 68.55, "low": 67.78, "close": 68.27, "volume": 4057.067, "close_time": 1766800799999, "quote_volume": 276633.3818, "trades": 4081, "taker_buy_base": 2570.731, "taker_buy_quote": 175297.86847 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 68.27, "high": 68.75, "low": 68.12, "close": 68.51, "volume": 4412.82, "close_time": 1766804399999, "quote_volume": 301679.27396, "trades": 4221, "taker_buy_base": 2093.724, "taker_buy_quote": 143224.44828 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 68.52, "high": 68.98, "low": 68.28, "close": 68.81, "volume": 4362.431, "close_time": 1766807999999, "quote_volume": 299635.10928, "trades": 4922, "taker_buy_base": 2631.985, "taker_buy_quote": 180810.88127 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 68.81, "high": 68.9, "low": 67.9, "close": 68.06, "volume": 3246.04, "close_time": 1766811599999, "quote_volume": 221559.70736, "trades": 3481, "taker_buy_base": 1322.149, "taker_buy_quote": 90227.97926 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 68.05, "high": 68.72, "low": 68.01, "close": 68.19, "volume": 2734.719, "close_time": 1766815199999, "quote_volume": 186956.1127, "trades": 3223, "taker_buy_base": 1555.71, "taker_buy_quote": 106388.12402 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 68.18, "high": 68.59, "low": 68.07, "close": 68.39, "volume": 4912.211, "close_time": 1766818799999, "quote_volume": 335659.43212, "trades": 4044, "taker_buy_base": 2332.539, "taker_buy_quote": 159386.83439 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 68.4, "high": 69.55, "low": 68.4, "close": 68.93, "volume": 5273.072, "close_time": 1766822399999, "quote_volume": 364556.39186, "trades": 5909, "taker_buy_base": 2717.894, "taker_buy_quote": 187831.73171 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 68.94, "high": 69.58, "low": 68.47, "close": 68.52, "volume": 4482.58, "close_time": 1766825999999, "quote_volume": 308924.58399, "trades": 4435, "taker_buy_base": 1786.111, "taker_buy_quote": 123113.21673 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 68.52, "high": 68.96, "low": 68.02, "close": 68.36, "volume": 5991.665, "close_time": 1766829599999, "quote_volume": 410020.05337, "trades": 5973, "taker_buy_base": 2543.345, "taker_buy_quote": 174044.5591 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 68.35, "high": 68.55, "low": 67.27, "close": 68.11, "volume": 7381.178, "close_time": 1766833199999, "quote_volume": 500291.199, "trades": 8224, "taker_buy_base": 3241.131, "taker_buy_quote": 219846.41775 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 68.1, "high": 68.71, "low": 67.26, "close": 68.36, "volume": 10736.326, "close_time": 1766836799999, "quote_volume": 728746.86136, "trades": 8972, "taker_buy_base": 5681.716, "taker_buy_quote": 385670.11298 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 68.36, "high": 68.59, "low": 68.0, "close": 68.06, "volume": 2989.96, "close_time": 1766840399999, "quote_volume": 203983.91552, "trades": 3675, "taker_buy_base": 1618.422, "taker_buy_quote": 110431.27873 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 68.06, "high": 68.27, "low": 67.64, "close": 67.75, "volume": 2292.776, "close_time": 1766843999999, "quote_volume": 155699.6152, "trades": 3339, "taker_buy_base": 1035.468, "taker_buy_quote": 70330.73888 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 67.74, "high": 67.9, "low": 67.3, "close": 67.51, "volume": 3525.177, "close_time": 1766847599999, "quote_volume": 238235.84762, "trades": 3411, "taker_buy_base": 1516.964, "taker_buy_quote": 102571.23915 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 67.51, "high": 68.61, "low": 67.39, "close": 68.25, "volume": 4368.919, "close_time": 1766851199999, "quote_volume": 297742.24302, "trades": 5457, "taker_buy_base": 2146.121, "taker_buy_quote": 146226.64118 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 68.26, "high": 68.44, "low": 66.25, "close": 67.13, "volume": 12273.49, "close_time": 1766854799999, "quote_volume": 824175.98121, "trades": 7118, "taker_buy_base": 3731.853, "taker_buy_quote": 250768.5454 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 67.13, "high": 67.77, "low": 67.13, "close": 67.54, "volume": 3971.24, "close_time": 1766858399999, "quote_volume": 267807.73702, "trades": 3648, "taker_buy_base": 2476.507, "taker_buy_quote": 167013.20222 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 67.55, "high": 67.75, "low": 67.07, "close": 67.15, "volume": 2710.472, "close_time": 1766861999999, "quote_volume": 182345.72653, "trades": 2918, "taker_buy_base": 1323.159, "taker_buy_quote": 89010.80378 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 67.15, "high": 67.47, "low": 67.05, "close": 67.37, "volume": 1106.74, "close_time": 1766865599999, "quote_volume": 74473.3967, "trades": 1441, "taker_buy_base": 571.266, "taker_buy_quote": 38449.37237 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 67.37, "high": 67.5, "low": 67.06, "close": 67.43, "volume": 2748.085, "close_time": 1766869199999, "quote_volume": 184828.4641, "trades": 1713, "taker_buy_base": 663.372, "taker_buy_quote": 44603.78703 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 67.43, "high": 67.88, "low": 67.4, "close": 67.88, "volume": 1472.789, "close_time": 1766872799999, "quote_volume": 99571.22302, "trades": 2315, "taker_buy_base": 816.54, "taker_buy_quote": 55210.68482 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 67.88, "high": 68.11, "low": 66.97, "close": 67.36, "volume": 2822.613, "close_time": 1766876399999, "quote_volume": 190650.70573, "trades": 2885, "taker_buy_base": 1278.485, "taker_buy_quote": 86478.63759 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 67.36, "high": 67.96, "low": 67.34, "close": 67.8, "volume": 2513.923, "close_time": 1766879999999, "quote_volume": 170096.93282, "trades": 2611, "taker_buy_base": 1373.673, "taker_buy_quote": 92985.66869 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 67.79, "high": 68.17, "low": 67.44, "close": 67.99, "volume": 5485.927, "close_time": 1766883599999, "quote_volume": 371583.3297, "trades": 3778, "taker_buy_base": 2396.962, "taker_buy_quote": 162314.43395 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 67.99, "high": 68.65, "low": 67.87, "close": 68.17, "volume": 4703.309, "close_time": 1766887199999, "quote_volume": 321220.43159, "trades": 4784, "taker_buy_base": 2116.991, "taker_buy_quote": 144606.20948 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 68.16, "high": 68.94, "low": 68.04, "close": 68.55, "volume": 3735.547, "close_time": 1766890799999, "quote_volume": 256386.28666, "trades": 3568, "taker_buy_base": 1352.314, "taker_buy_quote": 92747.75523 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 68.56, "high": 69.04, "low": 68.22, "close": 68.85, "volume": 2623.935, "close_time": 1766894399999, "quote_volume": 179944.95902, "trades": 2783, "taker_buy_base": 1252.592, "taker_buy_quote": 85950.59365 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 68.84, "high": 68.99, "low": 68.5, "close": 68.54, "volume": 2376.522, "close_time": 1766897999999, "quote_volume": 163250.68207, "trades": 2911, "taker_buy_base": 1106.417, "taker_buy_quote": 76009.46491 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 68.54, "high": 68.66, "low": 68.13, "close": 68.51, "volume": 2355.388, "close_time": 1766901599999, "quote_volume": 161147.63565, "trades": 2614, "taker_buy_base": 1082.896, "taker_buy_quote": 74105.40397 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 68.51, "high": 68.87, "low": 68.38, "close": 68.61, "volume": 2544.684, "close_time": 1766905199999, "quote_volume": 174617.29451, "trades": 3083, "taker_buy_base": 979.269, "taker_buy_quote": 67230.4635 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 68.61, "high": 68.63, "low": 67.85, "close": 68.47, "volume": 4487.969, "close_time": 1766908799999, "quote_volume": 305804.91203, "trades": 3703, "taker_buy_base": 1639.138, "taker_buy_quote": 111690.37203 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 68.46, "high": 69.07, "low": 68.44, "close": 68.74, "volume": 3447.097, "close_time": 1766912399999, "quote_volume": 236963.20843, "trades": 3684, "taker_buy_base": 1596.649, "taker_buy_quote": 109773.47383 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 68.74, "high": 70.44, "low": 68.67, "close": 70.15, "volume": 11153.283, "close_time": 1766915999999, "quote_volume": 776805.94013, "trades": 9164, "taker_buy_base": 6661.704, "taker_buy_quote": 464288.66157 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 70.15, "high": 71.64, "low": 69.54, "close": 69.64, "volume": 15276.423, "close_time": 1766919599999, "quote_volume": 1076139.75178, "trades": 11655, "taker_buy_base": 7839.016, "taker_buy_quote": 552224.12114 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 69.64, "high": 70.35, "low": 69.35, "close": 69.51, "volume": 6906.388, "close_time": 1766923199999, "quote_volume": 481981.51184, "trades": 6542, "taker_buy_base": 2869.475, "taker_buy_quote": 200202.51368 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 69.52, "high": 70.79, "low": 69.42, "close": 70.28, "volume": 6674.672, "close_time": 1766926799999, "quote_volume": 467317.53703, "trades": 5876, "taker_buy_base": 4173.661, "taker_buy_quote": 292365.64564 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 70.29, "high": 70.57, "low": 69.66, "close": 70.19, "volume": 5062.99, "close_time": 1766930399999, "quote_volume": 355022.06671, "trades": 4753, "taker_buy_base": 2539.517, "taker_buy_quote": 178077.63374 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 70.19, "high": 70.7, "low": 70.01, "close": 70.29, "volume": 5354.286, "close_time": 1766933999999, "quote_volume": 376600.92644, "trades": 5679, "taker_buy_base": 2515.2, "taker_buy_quote": 177011.8879 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 70.31, "high": 71.48, "low": 70.18, "close": 70.72, "volume": 4985.128, "close_time": 1766937599999, "quote_volume": 353513.18573, "trades": 6271, "taker_buy_base": 2352.718, "taker_buy_quote": 166785.7623 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 70.72, "high": 71.95, "low": 70.52, "close": 71.89, "volume": 10873.019, "close_time": 1766941199999, "quote_volume": 774714.70737, "trades": 9749, "taker_buy_base": 6858.034, "taker_buy_quote": 489037.549 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 71.89, "high": 73.66, "low": 71.85, "close": 72.47, "volume": 33667.356, "close_time": 1766944799999, "quote_volume": 2455482.48255, "trades": 30816, "taker_buy_base": 17811.064, "taker_buy_quote": 1299452.36969 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 72.47, "high": 72.56, "low": 69.5, "close": 69.65, "volume": 15653.308, "close_time": 1766948399999, "quote_volume": 1108220.99869, "trades": 17069, "taker_buy_base": 6100.675, "taker_buy_quote": 431047.95047 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 69.65, "high": 70.23, "low": 69.51, "close": 69.57, "volume": 7410.674, "close_time": 1766951999999, "quote_volume": 517981.63274, "trades": 7216, "taker_buy_base": 2901.844, "taker_buy_quote": 202960.57634 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 69.56, "high": 69.8, "low": 68.51, "close": 69.28, "volume": 8351.053, "close_time": 1766955599999, "quote_volume": 576475.06845, "trades": 8462, "taker_buy_base": 3510.609, "taker_buy_quote": 242337.93131 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 69.26, "high": 69.34, "low": 68.6, "close": 68.93, "volume": 3019.919, "close_time": 1766959199999, "quote_volume": 208058.61157, "trades": 3327, "taker_buy_base": 1498.134, "taker_buy_quote": 103203.08861 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 68.94, "high": 69.4, "low": 67.76, "close": 68.08, "volume": 7398.942, "close_time": 1766962799999, "quote_volume": 508151.96823, "trades": 4701, "taker_buy_base": 3416.462, "taker_buy_quote": 235047.50951 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 68.1, "high": 68.5, "low": 67.36, "close": 68.11, "volume": 8757.731, "close_time": 1766966399999, "quote_volume": 593969.68911, "trades": 7944, "taker_buy_base": 3362.965, "taker_buy_quote": 228169.50098 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 68.11, "high": 69.56, "low": 67.78, "close": 69.16, "volume": 8264.439, "close_time": 1766969999999, "quote_volume": 568095.58016, "trades": 7210, "taker_buy_base": 4074.656, "taker_buy_quote": 280394.04912 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 69.16, "high": 70.59, "low": 68.3, "close": 70.33, "volume": 8028.441, "close_time": 1766973599999, "quote_volume": 557679.99663, "trades": 7643, "taker_buy_base": 4009.533, "taker_buy_quote": 278806.28848 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 70.34, "high": 70.68, "low": 69.54, "close": 70.02, "volume": 8712.216, "close_time": 1766977199999, "quote_volume": 610785.67287, "trades": 7271, "taker_buy_base": 4257.479, "taker_buy_quote": 298486.99024 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 70.02, "high": 70.64, "low": 69.79, "close": 70.32, "volume": 6629.732, "close_time": 1766980799999, "quote_volume": 466171.51587, "trades": 5892, "taker_buy_base": 2887.353, "taker_buy_quote": 203010.67662 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 70.31, "high": 70.56, "low": 69.87, "close": 70.04, "volume": 5833.843, "close_time": 1766984399999, "quote_volume": 409337.92606, "trades": 5973, "taker_buy_base": 2534.613, "taker_buy_quote": 177953.2904 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 70.04, "high": 70.09, "low": 69.58, "close": 69.63, "volume": 5797.267, "close_time": 1766987999999, "quote_volume": 404723.93957, "trades": 4748, "taker_buy_base": 3285.98, "taker_buy_quote": 229404.09239 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 69.64, "high": 69.92, "low": 69.11, "close": 69.4, "volume": 3227.312, "close_time": 1766991599999, "quote_volume": 224197.70396, "trades": 4484, "taker_buy_base": 1235.671, "taker_buy_quote": 85874.91121 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 69.41, "high": 69.43, "low": 68.69, "close": 68.85, "volume": 5676.261, "close_time": 1766995199999, "quote_volume": 391330.58352, "trades": 5260, "taker_buy_base": 2055.767, "taker_buy_quote": 141707.1811 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 68.85, "high": 69.51, "low": 68.8, "close": 69.07, "volume": 5126.754, "close_time": 1766998799999, "quote_volume": 354187.98282, "trades": 4868, "taker_buy_base": 2854.917, "taker_buy_quote": 197281.89138 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 69.07, "high": 69.25, "low": 67.36, "close": 67.82, "volume": 12050.104, "close_time": 1767002399999, "quote_volume": 821440.65451, "trades": 10379, "taker_buy_base": 3572.242, "taker_buy_quote": 243496.88023 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 67.81, "high": 68.29, "low": 67.63, "close": 67.81, "volume": 6560.554, "close_time": 1767005999999, "quote_volume": 445404.76529, "trades": 5717, "taker_buy_base": 2161.057, "taker_buy_quote": 146777.70504 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 67.8, "high": 68.12, "low": 67.68, "close": 67.74, "volume": 3488.818, "close_time": 1767009599999, "quote_volume": 236862.21157, "trades": 2961, "taker_buy_base": 1249.98, "taker_buy_quote": 84842.84121 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 67.73, "high": 67.94, "low": 65.83, "close": 66.96, "volume": 20389.107, "close_time": 1767013199999, "quote_volume": 1359749.67322, "trades": 18073, "taker_buy_base": 6786.8, "taker_buy_quote": 452613.19026 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 66.95, "high": 67.4, "low": 66.31, "close": 66.53, "volume": 5548.172, "close_time": 1767016799999, "quote_volume": 370433.38051, "trades": 4341, "taker_buy_base": 2086.11, "taker_buy_quote": 139328.56952 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 66.53, "high": 67.39, "low": 66.24, "close": 66.73, "volume": 8581.06, "close_time": 1767020399999, "quote_volume": 573541.1152, "trades": 8145, "taker_buy_base": 3409.669, "taker_buy_quote": 227905.66339 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 66.72, "high": 67.72, "low": 66.58, "close": 67.05, "volume": 6431.667, "close_time": 1767023999999, "quote_volume": 432090.21983, "trades": 6269, "taker_buy_base": 3189.171, "taker_buy_quote": 214333.81676 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 67.04, "high": 67.53, "low": 66.81, "close": 67.21, "volume": 3711.697, "close_time": 1767027599999, "quote_volume": 249392.12132, "trades": 4828, "taker_buy_base": 1983.799, "taker_buy_quote": 133349.25188 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 67.21, "high": 67.88, "low": 67.2, "close": 67.76, "volume": 3961.192, "close_time": 1767031199999, "quote_volume": 267536.94273, "trades": 4651, "taker_buy_base": 1881.351, "taker_buy_quote": 127026.17802 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 67.77, "high": 68.77, "low": 67.58, "close": 67.94, "volume": 7427.927, "close_time": 1767034799999, "quote_volume": 506168.95558, "trades": 6938, "taker_buy_base": 3293.134, "taker_buy_quote": 224536.52872 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 67.94, "high": 68.27, "low": 67.59, "close": 68.11, "volume": 4092.404, "close_time": 1767038399999, "quote_volume": 278052.79577, "trades": 5337, "taker_buy_base": 2006.153, "taker_buy_quote": 136314.85101 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 68.12, "high": 68.25, "low": 67.7, "close": 68.07, "volume": 1650.403, "close_time": 1767041999999, "quote_volume": 112152.55599, "trades": 2659, "taker_buy_base": 759.814, "taker_buy_quote": 51650.50047 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 68.06, "high": 68.6, "low": 67.93, "close": 68.19, "volume": 4099.177, "close_time": 1767045599999, "quote_volume": 279392.48895, "trades": 3428, "taker_buy_base": 2465.896, "taker_buy_quote": 167992.88611 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 68.18, "high": 68.59, "low": 67.76, "close": 68.37, "volume": 3640.778, "close_time": 1767049199999, "quote_volume": 247973.81847, "trades": 2571, "taker_buy_base": 2311.043, "taker_buy_quote": 157485.40902 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 68.37, "high": 69.13, "low": 68.28, "close": 68.77, "volume": 6227.324, "close_time": 1767052799999, "quote_volume": 428069.43198, "trades": 4112, "taker_buy_base": 3492.589, "taker_buy_quote": 240109.90227 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 68.76, "high": 69.01, "low": 68.37, "close": 68.97, "volume": 2033.88, "close_time": 1767056399999, "quote_volume": 139707.43946, "trades": 3257, "taker_buy_base": 741.273, "taker_buy_quote": 50948.76939 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 68.96, "high": 70.21, "low": 68.7, "close": 69.52, "volume": 8684.174, "close_time": 1767059999999, "quote_volume": 604768.93278, "trades": 7826, "taker_buy_base": 4131.302, "taker_buy_quote": 287602.54118 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 69.52, "high": 69.56, "low": 68.64, "close": 69.08, "volume": 4889.749, "close_time": 1767063599999, "quote_volume": 337491.88192, "trades": 4644, "taker_buy_base": 2066.4, "taker_buy_quote": 142578.57842 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 69.09, "high": 69.16, "low": 67.9, "close": 68.15, "volume": 4855.914, "close_time": 1767067199999, "quote_volume": 332084.43974, "trades": 4349, "taker_buy_base": 1959.806, "taker_buy_quote": 134097.4185 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 68.15, "high": 68.39, "low": 67.48, "close": 67.98, "volume": 6274.111, "close_time": 1767070799999, "quote_volume": 425968.02675, "trades": 6339, "taker_buy_base": 2483.345, "taker_buy_quote": 168668.76618 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 67.97, "high": 68.12, "low": 67.11, "close": 67.8, "volume": 5628.251, "close_time": 1767074399999, "quote_volume": 379816.40946, "trades": 5426, "taker_buy_base": 2144.761, "taker_buy_quote": 144801.44354 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 67.79, "high": 68.78, "low": 67.71, "close": 68.28, "volume": 5641.209, "close_time": 1767077999999, "quote_volume": 385338.07259, "trades": 5012, "taker_buy_base": 3339.014, "taker_buy_quote": 228103.79039 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 68.27, "high": 68.37, "low": 67.27, "close": 67.7, "volume": 3722.844, "close_time": 1767081599999, "quote_volume": 252528.54119, "trades": 3357, "taker_buy_base": 1431.488, "taker_buy_quote": 97100.31734 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 67.71, "high": 68.34, "low": 67.6, "close": 67.75, "volume": 3110.147, "close_time": 1767085199999, "quote_volume": 211209.47259, "trades": 3580, "taker_buy_base": 1308.855, "taker_buy_quote": 88904.90051 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 67.74, "high": 68.3, "low": 67.65, "close": 67.87, "volume": 1684.632, "close_time": 1767088799999, "quote_volume": 114423.28432, "trades": 2272, "taker_buy_base": 848.377, "taker_buy_quote": 57643.90049 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 67.87, "high": 68.32, "low": 67.84, "close": 68.05, "volume": 3519.344, "close_time": 1767092399999, "quote_volume": 239484.96503, "trades": 2423, "taker_buy_base": 2093.435, "taker_buy_quote": 142450.44067 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 68.05, "high": 68.39, "low": 67.87, "close": 68.26, "volume": 3182.345, "close_time": 1767095999999, "quote_volume": 216832.84636, "trades": 3310, "taker_buy_base": 1304.425, "taker_buy_quote": 88875.44103 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 68.26, "high": 68.78, "low": 67.85, "close": 68.0, "volume": 3925.295, "close_time": 1767099599999, "quote_volume": 268627.2126, "trades": 3997, "taker_buy_base": 1616.772, "taker_buy_quote": 110648.71162 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 68.0, "high": 68.46, "low": 67.9, "close": 68.06, "volume": 3288.792, "close_time": 1767103199999, "quote_volume": 223818.67736, "trades": 2928, "taker_buy_base": 1074.474, "taker_buy_quote": 73120.3298 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 68.07, "high": 68.5, "low": 67.43, "close": 68.4, "volume": 6221.222, "close_time": 1767106799999, "quote_volume": 423009.87409, "trades": 6017, "taker_buy_base": 2893.347, "taker_buy_quote": 196791.63678 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 68.38, "high": 68.6, "low": 67.81, "close": 68.56, "volume": 4441.753, "close_time": 1767110399999, "quote_volume": 302873.32085, "trades": 4896, "taker_buy_base": 1943.648, "taker_buy_quote": 132638.26829 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 68.56, "high": 69.28, "low": 68.46, "close": 69.13, "volume": 6880.047, "close_time": 1767113999999, "quote_volume": 473930.46364, "trades": 5602, "taker_buy_base": 3428.209, "taker_buy_quote": 236032.61872 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 69.14, "high": 69.4, "low": 68.42, "close": 68.57, "volume": 4196.958, "close_time": 1767117599999, "quote_volume": 289195.85741, "trades": 3944, "taker_buy_base": 1257.588, "taker_buy_quote": 86642.23178 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 68.56, "high": 69.18, "low": 68.51, "close": 68.89, "volume": 2969.936, "close_time": 1767121199999, "quote_volume": 204648.88213, "trades": 2630, "taker_buy_base": 1590.906, "taker_buy_quote": 109589.94685 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 68.89, "high": 69.1, "low": 68.45, "close": 69.05, "volume": 2970.775, "close_time": 1767124799999, "quote_volume": 204382.59713, "trades": 2905, "taker_buy_base": 1715.24, "taker_buy_quote": 118078.28142 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 69.04, "high": 69.1, "low": 68.18, "close": 68.23, "volume": 2258.967, "close_time": 1767128399999, "quote_volume": 154727.05917, "trades": 1921, "taker_buy_base": 940.552, "taker_buy_quote": 64431.7551 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 68.23, "high": 68.93, "low": 68.19, "close": 68.87, "volume": 2084.332, "close_time": 1767131999999, "quote_volume": 143106.71613, "trades": 1857, "taker_buy_base": 927.152, "taker_buy_quote": 63622.24394 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 68.86, "high": 70.28, "low": 68.82, "close": 69.84, "volume": 7431.997, "close_time": 1767135599999, "quote_volume": 517286.80391, "trades": 4826, "taker_buy_base": 3840.571, "taker_buy_quote": 267421.02396 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 69.84, "high": 70.18, "low": 69.63, "close": 69.63, "volume": 5833.048, "close_time": 1767139199999, "quote_volume": 408003.89528, "trades": 4212, "taker_buy_base": 2852.144, "taker_buy_quote": 199534.46281 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 69.62, "high": 69.91, "low": 69.07, "close": 69.11, "volume": 4046.158, "close_time": 1767142799999, "quote_volume": 280924.60332, "trades": 4343, "taker_buy_base": 1298.811, "taker_buy_quote": 90146.59786 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 69.12, "high": 69.27, "low": 68.57, "close": 68.7, "volume": 2882.766, "close_time": 1767146399999, "quote_volume": 198625.61152, "trades": 3386, "taker_buy_base": 974.199, "taker_buy_quote": 67175.30852 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 68.7, "high": 70.38, "low": 68.42, "close": 70.24, "volume": 6695.711, "close_time": 1767149999999, "quote_volume": 467088.19636, "trades": 5903, "taker_buy_base": 2674.589, "taker_buy_quote": 186809.55487 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 70.24, "high": 70.92, "low": 70.04, "close": 70.08, "volume": 6693.986, "close_time": 1767153599999, "quote_volume": 471834.25493, "trades": 5249, "taker_buy_base": 3073.303, "taker_buy_quote": 216685.9057 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 70.07, "high": 70.48, "low": 69.49, "close": 69.6, "volume": 3598.603, "close_time": 1767157199999, "quote_volume": 251746.37254, "trades": 3924, "taker_buy_base": 1454.45, "taker_buy_quote": 101796.34766 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 69.59, "high": 69.71, "low": 69.28, "close": 69.43, "volume": 2537.642, "close_time": 1767160799999, "quote_volume": 176345.36643, "trades": 2340, "taker_buy_base": 1095.925, "taker_buy_quote": 76163.91007 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 69.43, "high": 69.72, "low": 68.96, "close": 69.29, "volume": 3938.474, "close_time": 1767164399999, "quote_volume": 272921.82516, "trades": 4371, "taker_buy_base": 1396.168, "taker_buy_quote": 96759.72907 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 69.29, "high": 69.4, "low": 68.7, "close": 69.29, "volume": 4416.012, "close_time": 1767167999999, "quote_volume": 304631.94321, "trades": 4422, "taker_buy_base": 2457.571, "taker_buy_quote": 169487.20109 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 69.27, "high": 69.74, "low": 67.49, "close": 67.71, "volume": 10778.476, "close_time": 1767171599999, "quote_volume": 734956.04475, "trades": 9347, "taker_buy_base": 4214.14, "taker_buy_quote": 287902.16337 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 67.71, "high": 67.89, "low": 64.59, "close": 66.64, "volume": 66917.747, "close_time": 1767175199999, "quote_volume": 4430271.8238, "trades": 36779, "taker_buy_base": 29733.147, "taker_buy_quote": 1974187.3487 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 66.64, "high": 67.62, "low": 66.41, "close": 66.79, "volume": 8698.451, "close_time": 1767178799999, "quote_volume": 581979.72139, "trades": 7493, "taker_buy_base": 3884.613, "taker_buy_quote": 260023.12865 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 66.78, "high": 67.3, "low": 66.74, "close": 67.13, "volume": 3009.563, "close_time": 1767182399999, "quote_volume": 201966.67676, "trades": 2926, "taker_buy_base": 1457.596, "taker_buy_quote": 97840.90826 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 67.12, "high": 67.15, "low": 66.07, "close": 66.23, "volume": 9056.641, "close_time": 1767185999999, "quote_volume": 601651.12948, "trades": 7063, "taker_buy_base": 3911.348, "taker_buy_quote": 259765.03164 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 66.22, "high": 67.19, "low": 66.0, "close": 66.9, "volume": 6041.767, "close_time": 1767189599999, "quote_volume": 402202.42128, "trades": 5123, "taker_buy_base": 2717.78, "taker_buy_quote": 180924.74558 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 66.88, "high": 67.2, "low": 66.69, "close": 66.83, "volume": 5275.433, "close_time": 1767193199999, "quote_volume": 353196.67835, "trades": 5037, "taker_buy_base": 2117.747, "taker_buy_quote": 141823.91316 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 66.83, "high": 67.14, "low": 66.46, "close": 66.94, "volume": 5518.096, "close_time": 1767196799999, "quote_volume": 368647.15306, "trades": 5021, "taker_buy_base": 2347.032, "taker_buy_quote": 156901.50731 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 66.95, "high": 67.21, "low": 65.61, "close": 65.83, "volume": 7068.979, "close_time": 1767200399999, "quote_volume": 468241.47182, "trades": 6349, "taker_buy_base": 2793.452, "taker_buy_quote": 185015.12232 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 65.82, "high": 66.11, "low": 65.38, "close": 65.81, "volume": 3428.881, "close_time": 1767203999999, "quote_volume": 225585.77562, "trades": 3569, "taker_buy_base": 1820.419, "taker_buy_quote": 119832.48575 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 65.82, "high": 66.31, "low": 65.65, "close": 65.77, "volume": 3391.413, "close_time": 1767207599999, "quote_volume": 223902.60391, "trades": 3600, "taker_buy_base": 1175.297, "taker_buy_quote": 77574.91519 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 65.78, "high": 67.56, "low": 65.74, "close": 67.35, "volume": 6075.659, "close_time": 1767211199999, "quote_volume": 405855.91161, "trades": 4939, "taker_buy_base": 3453.836, "taker_buy_quote": 231153.43278 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 67.35, "high": 67.83, "low": 66.31, "close": 66.68, "volume": 11722.339, "close_time": 1767214799999, "quote_volume": 785699.71581, "trades": 10592, "taker_buy_base": 5775.503, "taker_buy_quote": 387480.25322 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 66.68, "high": 66.87, "low": 66.46, "close": 66.59, "volume": 2239.655, "close_time": 1767218399999, "quote_volume": 149228.94604, "trades": 2921, "taker_buy_base": 1054.083, "taker_buy_quote": 70251.9567 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 66.59, "high": 66.66, "low": 66.31, "close": 66.56, "volume": 2005.519, "close_time": 1767221999999, "quote_volume": 133367.92079, "trades": 1909, "taker_buy_base": 817.264, "taker_buy_quote": 54366.43128 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 66.55, "high": 66.79, "low": 66.41, "close": 66.49, "volume": 1835.526, "close_time": 1767225599999, "quote_volume": 122210.12017, "trades": 1911, "taker_buy_base": 960.639, "taker_buy_quote": 64004.09841 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 66.49, "high": 67.1, "low": 66.12, "close": 67.05, "volume": 3732.717, "close_time": 1767229199999, "quote_volume": 248728.72114, "trades": 3683, "taker_buy_base": 2123.406, "taker_buy_quote": 141607.69408 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 67.06, "high": 67.52, "low": 67.03, "close": 67.13, "volume": 2713.118, "close_time": 1767232799999, "quote_volume": 182352.03415, "trades": 3318, "taker_buy_base": 1207.848, "taker_buy_quote": 81205.52925 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 67.14, "high": 67.5, "low": 66.89, "close": 67.26, "volume": 2430.821, "close_time": 1767236399999, "quote_volume": 163251.78819, "trades": 2705, "taker_buy_base": 1066.974, "taker_buy_quote": 71640.24426 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 67.26, "high": 67.37, "low": 66.98, "close": 67.1, "volume": 3275.883, "close_time": 1767239999999, "quote_volume": 219986.89828, "trades": 2488, "taker_buy_base": 1707.278, "taker_buy_quote": 114641.42801 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 67.1, "high": 67.53, "low": 66.84, "close": 67.14, "volume": 3883.875, "close_time": 1767243599999, "quote_volume": 260662.9894, "trades": 3343, "taker_buy_base": 2169.912, "taker_buy_quote": 145683.82478 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 67.15, "high": 67.95, "low": 67.1, "close": 67.48, "volume": 2707.098, "close_time": 1767247199999, "quote_volume": 182968.05401, "trades": 3394, "taker_buy_base": 1247.618, "taker_buy_quote": 84320.23602 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 67.48, "high": 67.69, "low": 66.9, "close": 66.99, "volume": 2910.487, "close_time": 1767250799999, "quote_volume": 195795.4236, "trades": 3093, "taker_buy_base": 1028.895, "taker_buy_quote": 69243.00744 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 67.0, "high": 67.2, "low": 66.71, "close": 67.02, "volume": 2422.793, "close_time": 1767254399999, "quote_volume": 162207.79007, "trades": 2735, "taker_buy_base": 1359.406, "taker_buy_quote": 91026.90927 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 67.02, "high": 67.56, "low": 66.56, "close": 67.31, "volume": 4788.283, "close_time": 1767257999999, "quote_volume": 320717.58739, "trades": 4675, "taker_buy_base": 2762.584, "taker_buy_quote": 185093.44612 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 67.29, "high": 67.46, "low": 66.81, "close": 67.16, "volume": 6245.54, "close_time": 1767261599999, "quote_volume": 418635.70354, "trades": 4275, "taker_buy_base": 3227.64, "taker_buy_quote": 216242.80299 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 67.16, "high": 67.57, "low": 67.05, "close": 67.53, "volume": 3548.861, "close_time": 1767265199999, "quote_volume": 238888.21139, "trades": 3216, "taker_buy_base": 1617.076, "taker_buy_quote": 108855.2477 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 67.53, "high": 68.0, "low": 67.5, "close": 67.79, "volume": 3558.206, "close_time": 1767268799999, "quote_volume": 240997.30561, "trades": 3031, "taker_buy_base": 1594.525, "taker_buy_quote": 107976.10769 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 67.79, "high": 67.8, "low": 66.89, "close": 67.03, "volume": 4097.535, "close_time": 1767272399999, "quote_volume": 275330.32259, "trades": 3224, "taker_buy_base": 1429.658, "taker_buy_quote": 96059.77994 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 67.03, "high": 67.67, "low": 67.0, "close": 67.5, "volume": 3989.35, "close_time": 1767275999999, "quote_volume": 269127.47002, "trades": 3801, "taker_buy_base": 1459.692, "taker_buy_quote": 98447.68222 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 67.49, "high": 67.84, "low": 67.19, "close": 67.79, "volume": 6784.003, "close_time": 1767279599999, "quote_volume": 457829.65744, "trades": 5030, "taker_buy_base": 2417.522, "taker_buy_quote": 163086.32004 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 67.79, "high": 67.95, "low": 67.55, "close": 67.65, "volume": 3817.165, "close_time": 1767283199999, "quote_volume": 258490.68526, "trades": 5365, "taker_buy_base": 1304.295, "taker_buy_quote": 88347.72669 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 67.66, "high": 67.72, "low": 66.9, "close": 67.35, "volume": 4844.989, "close_time": 1767286799999, "quote_volume": 325829.7254, "trades": 4437, "taker_buy_base": 2389.528, "taker_buy_quote": 160621.0488 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 67.38, "high": 67.75, "low": 67.2, "close": 67.23, "volume": 4052.4, "close_time": 1767290399999, "quote_volume": 273413.60669, "trades": 3360, "taker_buy_base": 1851.973, "taker_buy_quote": 124980.88862 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 67.24, "high": 67.5, "low": 67.21, "close": 67.46, "volume": 1442.262, "close_time": 1767293999999, "quote_volume": 97117.60037, "trades": 1749, "taker_buy_base": 669.967, "taker_buy_quote": 45120.72534 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 67.47, "high": 67.64, "low": 67.25, "close": 67.62, "volume": 2318.922, "close_time": 1767297599999, "quote_volume": 156398.08552, "trades": 2411, "taker_buy_base": 993.537, "taker_buy_quote": 67003.90333 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 67.61, "high": 67.61, "low": 67.18, "close": 67.41, "volume": 1729.115, "close_time": 1767301199999, "quote_volume": 116504.01044, "trades": 2196, "taker_buy_base": 818.972, "taker_buy_quote": 55176.80826 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 67.42, "high": 67.89, "low": 67.41, "close": 67.81, "volume": 2021.878, "close_time": 1767304799999, "quote_volume": 136932.57416, "trades": 1940, "taker_buy_base": 972.575, "taker_buy_quote": 65859.69514 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 67.81, "high": 68.23, "low": 67.61, "close": 68.13, "volume": 4151.752, "close_time": 1767308399999, "quote_volume": 282184.53391, "trades": 3087, "taker_buy_base": 2351.312, "taker_buy_quote": 159892.46916 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 68.14, "high": 68.33, "low": 67.8, "close": 68.19, "volume": 2649.37, "close_time": 1767311999999, "quote_volume": 180425.45325, "trades": 2772, "taker_buy_base": 1203.336, "taker_buy_quote": 81985.75158 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 68.18, "high": 69.59, "low": 67.95, "close": 69.26, "volume": 7102.048, "close_time": 1767315599999, "quote_volume": 490087.80657, "trades": 6458, "taker_buy_base": 3888.078, "taker_buy_quote": 268246.77762 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 69.25, "high": 69.74, "low": 68.72, "close": 68.76, "volume": 2568.226, "close_time": 1767319199999, "quote_volume": 177723.10184, "trades": 3024, "taker_buy_base": 1156.851, "taker_buy_quote": 80081.25445 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 68.76, "high": 68.76, "low": 68.09, "close": 68.44, "volume": 2568.474, "close_time": 1767322799999, "quote_volume": 175722.54884, "trades": 3016, "taker_buy_base": 1213.836, "taker_buy_quote": 83047.10481 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 68.45, "high": 69.28, "low": 68.09, "close": 68.77, "volume": 4662.528, "close_time": 1767326399999, "quote_volume": 319540.92531, "trades": 4892, "taker_buy_base": 2032.608, "taker_buy_quote": 139493.23361 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 68.77, "high": 69.43, "low": 68.64, "close": 68.84, "volume": 3063.983, "close_time": 1767329999999, "quote_volume": 211391.58399, "trades": 3590, "taker_buy_base": 1461.399, "taker_buy_quote": 100822.31993 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 68.83, "high": 68.93, "low": 68.54, "close": 68.65, "volume": 2367.907, "close_time": 1767333599999, "quote_volume": 162682.69239, "trades": 2579, "taker_buy_base": 1123.024, "taker_buy_quote": 77149.53593 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 68.66, "high": 69.98, "low": 68.59, "close": 69.2, "volume": 4323.266, "close_time": 1767337199999, "quote_volume": 300299.68453, "trades": 4588, "taker_buy_base": 2253.89, "taker_buy_quote": 156553.72569 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 69.2, "high": 69.43, "low": 68.12, "close": 68.73, "volume": 6010.858, "close_time": 1767340799999, "quote_volume": 412509.01476, "trades": 4215, "taker_buy_base": 2472.332, "taker_buy_quote": 169608.87402 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 68.72, "high": 69.12, "low": 68.47, "close": 68.58, "volume": 3338.699, "close_time": 1767344399999, "quote_volume": 229689.73898, "trades": 3081, "taker_buy_base": 1654.349, "taker_buy_quote": 113884.15524 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 68.59, "high": 69.05, "low": 68.26, "close": 68.69, "volume": 3522.899, "close_time": 1767347999999, "quote_volume": 241808.77682, "trades": 3482, "taker_buy_base": 1397.559, "taker_buy_quote": 95938.13832 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 68.7, "high": 69.09, "low": 68.45, "close": 68.61, "volume": 4464.209, "close_time": 1767351599999, "quote_volume": 306882.21447, "trades": 4186, "taker_buy_base": 2169.952, "taker_buy_quote": 149250.18208 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 68.61, "high": 68.63, "low": 67.4, "close": 67.61, "volume": 5594.329, "close_time": 1767355199999, "quote_volume": 379769.65271, "trades": 6292, "taker_buy_base": 2552.69, "taker_buy_quote": 173087.82 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 67.62, "high": 68.2, "low": 67.19, "close": 68.15, "volume": 8467.881, "close_time": 1767358799999, "quote_volume": 573105.96397, "trades": 5366, "taker_buy_base": 3637.791, "taker_buy_quote": 246200.3721 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 68.16, "high": 68.59, "low": 67.6, "close": 67.66, "volume": 6492.073, "close_time": 1767362399999, "quote_volume": 442907.80076, "trades": 5254, "taker_buy_base": 3219.885, "taker_buy_quote": 219647.13399 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 67.66, "high": 68.77, "low": 66.95, "close": 68.35, "volume": 9100.92, "close_time": 1767365999999, "quote_volume": 616780.50652, "trades": 9716, "taker_buy_base": 4505.028, "taker_buy_quote": 305484.80051 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 68.36, "high": 68.49, "low": 67.33, "close": 68.03, "volume": 6692.666, "close_time": 1767369599999, "quote_volume": 454181.82384, "trades": 8292, "taker_buy_base": 3632.485, "taker_buy_quote": 246507.79821 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 68.03, "high": 69.17, "low": 67.77, "close": 68.98, "volume": 11866.15, "close_time": 1767373199999, "quote_volume": 813191.73983, "trades": 9915, "taker_buy_base": 5529.394, "taker_buy_quote": 378582.78969 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 68.97, "high": 73.42, "low": 68.96, "close": 70.92, "volume": 40540.971, "close_time": 1767376799999, "quote_volume": 2904193.45326, "trades": 28198, "taker_buy_base": 20128.603, "taker_buy_quote": 1439216.97402 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 70.92, "high": 71.58, "low": 70.02, "close": 70.35, "volume": 7915.377, "close_time": 1767380399999, "quote_volume": 560880.84679, "trades": 8990, "taker_buy_base": 3973.126, "taker_buy_quote": 281858.21265 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 70.36, "high": 71.26, "low": 70.28, "close": 70.75, "volume": 4561.786, "close_time": 1767383999999, "quote_volume": 323140.62157, "trades": 5620, "taker_buy_base": 2577.603, "taker_buy_quote": 182626.94255 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 70.76, "high": 71.58, "low": 70.43, "close": 70.6, "volume": 5110.19, "close_time": 1767387599999, "quote_volume": 362320.31988, "trades": 4789, "taker_buy_base": 2731.351, "taker_buy_quote": 193803.55724 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 70.59, "high": 72.22, "low": 70.59, "close": 72.16, "volume": 5190.057, "close_time": 1767391199999, "quote_volume": 371227.08702, "trades": 4848, "taker_buy_base": 2808.73, "taker_buy_quote": 200864.40911 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 72.16, "high": 72.67, "low": 71.72, "close": 72.27, "volume": 5979.226, "close_time": 1767394799999, "quote_volume": 431995.3676, "trades": 5158, "taker_buy_base": 2632.22, "taker_buy_quote": 190105.94663 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 72.26, "high": 72.78, "low": 71.17, "close": 71.6, "volume": 9543.272, "close_time": 1767398399999, "quote_volume": 685757.14705, "trades": 6038, "taker_buy_base": 3966.576, "taker_buy_quote": 284861.63483 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 71.6, "high": 72.29, "low": 71.32, "close": 71.48, "volume": 4016.601, "close_time": 1767401999999, "quote_volume": 288208.79984, "trades": 4385, "taker_buy_base": 1746.32, "taker_buy_quote": 125300.8904 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 71.47, "high": 71.61, "low": 70.82, "close": 71.2, "volume": 3265.087, "close_time": 1767405599999, "quote_volume": 232295.71656, "trades": 3896, "taker_buy_base": 1401.835, "taker_buy_quote": 99765.60878 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 71.19, "high": 73.6, "low": 70.8, "close": 72.62, "volume": 7498.693, "close_time": 1767409199999, "quote_volume": 544211.78314, "trades": 9556, "taker_buy_base": 4312.459, "taker_buy_quote": 313245.75495 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 72.61, "high": 72.99, "low": 72.22, "close": 72.9, "volume": 4958.126, "close_time": 1767412799999, "quote_volume": 359807.89296, "trades": 5505, "taker_buy_base": 2297.529, "taker_buy_quote": 166701.84975 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 72.89, "high": 72.99, "low": 71.65, "close": 71.7, "volume": 6893.277, "close_time": 1767416399999, "quote_volume": 498547.3679, "trades": 8073, "taker_buy_base": 2871.696, "taker_buy_quote": 207849.82036 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 71.69, "high": 72.14, "low": 70.18, "close": 70.45, "volume": 7417.261, "close_time": 1767419999999, "quote_volume": 526420.30688, "trades": 8054, "taker_buy_base": 2793.913, "taker_buy_quote": 198332.39707 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 70.47, "high": 71.27, "low": 69.51, "close": 69.76, "volume": 8449.854, "close_time": 1767423599999, "quote_volume": 593882.7053, "trades": 7328, "taker_buy_base": 3895.831, "taker_buy_quote": 274161.94469 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 69.78, "high": 70.11, "low": 68.59, "close": 69.0, "volume": 14523.446, "close_time": 1767427199999, "quote_volume": 1005386.02437, "trades": 15119, "taker_buy_base": 4876.878, "taker_buy_quote": 337659.82883 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 69.0, "high": 69.33, "low": 68.58, "close": 69.27, "volume": 8787.81, "close_time": 1767430799999, "quote_volume": 606353.00444, "trades": 6770, "taker_buy_base": 4908.496, "taker_buy_quote": 338787.28712 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 69.26, "high": 69.99, "low": 68.99, "close": 69.65, "volume": 3951.541, "close_time": 1767434399999, "quote_volume": 274696.67652, "trades": 4708, "taker_buy_base": 2219.088, "taker_buy_quote": 154256.45439 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 69.65, "high": 70.41, "low": 69.61, "close": 70.1, "volume": 6334.527, "close_time": 1767437999999, "quote_volume": 443735.63333, "trades": 4575, "taker_buy_base": 3641.775, "taker_buy_quote": 255169.26018 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 70.1, "high": 70.49, "low": 69.49, "close": 70.38, "volume": 4371.379, "close_time": 1767441599999, "quote_volume": 305895.57297, "trades": 4267, "taker_buy_base": 2254.442, "taker_buy_quote": 157918.92977 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 70.38, "high": 70.93, "low": 70.38, "close": 70.55, "volume": 5623.5, "close_time": 1767445199999, "quote_volume": 397403.80299, "trades": 7101, "taker_buy_base": 2624.89, "taker_buy_quote": 185496.2785 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 70.55, "high": 70.99, "low": 70.5, "close": 70.82, "volume": 3226.964, "close_time": 1767448799999, "quote_volume": 228306.66447, "trades": 4292, "taker_buy_base": 1378.654, "taker_buy_quote": 97538.44727 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 70.82, "high": 71.3, "low": 70.45, "close": 70.68, "volume": 3816.247, "close_time": 1767452399999, "quote_volume": 270604.663, "trades": 4917, "taker_buy_base": 1713.852, "taker_buy_quote": 121517.29226 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 70.67, "high": 71.24, "low": 70.28, "close": 70.94, "volume": 5363.322, "close_time": 1767455999999, "quote_volume": 379127.23051, "trades": 4718, "taker_buy_base": 3120.576, "taker_buy_quote": 220658.55674 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 70.96, "high": 71.32, "low": 70.68, "close": 70.84, "volume": 3811.851, "close_time": 1767459599999, "quote_volume": 270703.69908, "trades": 4184, "taker_buy_base": 1880.002, "taker_buy_quote": 133539.59431 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 70.85, "high": 70.91, "low": 70.48, "close": 70.51, "volume": 3623.356, "close_time": 1767463199999, "quote_volume": 256018.96353, "trades": 3491, "taker_buy_base": 1676.29, "taker_buy_quote": 118459.27981 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 70.51, "high": 70.51, "low": 69.8, "close": 70.21, "volume": 4642.993, "close_time": 1767466799999, "quote_volume": 325472.67014, "trades": 5224, "taker_buy_base": 1787.883, "taker_buy_quote": 125386.90828 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 70.2, "high": 70.28, "low": 69.95, "close": 70.08, "volume": 1833.623, "close_time": 1767470399999, "quote_volume": 128432.15566, "trades": 2085, "taker_buy_base": 689.324, "taker_buy_quote": 48300.96678 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 70.09, "high": 70.14, "low": 69.52, "close": 69.96, "volume": 2890.971, "close_time": 1767473999999, "quote_volume": 201744.00064, "trades": 3213, "taker_buy_base": 1241.634, "taker_buy_quote": 86690.31176 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 69.94, "high": 70.37, "low": 69.84, "close": 70.03, "volume": 1994.845, "close_time": 1767477599999, "quote_volume": 139800.91799, "trades": 1834, "taker_buy_base": 1005.148, "taker_buy_quote": 70467.49653 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 70.03, "high": 70.2, "low": 69.85, "close": 70.12, "volume": 1560.903, "close_time": 1767481199999, "quote_volume": 109330.58898, "trades": 1456, "taker_buy_base": 975.187, "taker_buy_quote": 68307.58689 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 70.13, "high": 70.66, "low": 70.08, "close": 70.55, "volume": 2240.918, "close_time": 1767484799999, "quote_volume": 157725.18725, "trades": 2116, "taker_buy_base": 1021.206, "taker_buy_quote": 71876.31641 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 70.55, "high": 71.19, "low": 70.51, "close": 70.99, "volume": 5248.23, "close_time": 1767488399999, "quote_volume": 372195.5113, "trades": 5360, "taker_buy_base": 2683.797, "taker_buy_quote": 190377.41108 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 70.99, "high": 71.04, "low": 70.24, "close": 70.89, "volume": 3699.018, "close_time": 1767491999999, "quote_volume": 261125.13992, "trades": 3542, "taker_buy_base": 1149.628, "taker_buy_quote": 81188.58094 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 70.88, "high": 71.02, "low": 70.57, "close": 70.85, "volume": 2348.195, "close_time": 1767495599999, "quote_volume": 166134.36491, "trades": 2397, "taker_buy_base": 1122.569, "taker_buy_quote": 79409.35331 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 70.85, "high": 71.88, "low": 70.79, "close": 71.69, "volume": 3885.323, "close_time": 1767499199999, "quote_volume": 277820.98841, "trades": 4035, "taker_buy_base": 2093.687, "taker_buy_quote": 149607.2454 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 71.7, "high": 72.39, "low": 71.5, "close": 71.79, "volume": 5831.397, "close_time": 1767502799999, "quote_volume": 418877.29288, "trades": 5532, "taker_buy_base": 2360.1, "taker_buy_quote": 169613.74893 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 71.8, "high": 72.46, "low": 71.8, "close": 72.3, "volume": 5916.61, "close_time": 1767506399999, "quote_volume": 427022.14329, "trades": 6992, "taker_buy_base": 2430.446, "taker_buy_quote": 175443.25343 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 72.29, "high": 72.43, "low": 71.11, "close": 71.69, "volume": 6547.879, "close_time": 1767509999999, "quote_volume": 469416.50432, "trades": 10977, "taker_buy_base": 2305.023, "taker_buy_quote": 165210.33446 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 71.69, "high": 72.0, "low": 71.1, "close": 71.58, "volume": 4651.461, "close_time": 1767513599999, "quote_volume": 332923.7264, "trades": 5521, "taker_buy_base": 2369.351, "taker_buy_quote": 169694.19128 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 71.58, "high": 71.65, "low": 70.94, "close": 71.59, "volume": 4989.475, "close_time": 1767517199999, "quote_volume": 355296.51573, "trades": 6670, "taker_buy_base": 1397.706, "taker_buy_quote": 99496.67696 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 71.6, "high": 76.59, "low": 71.54, "close": 76.42, "volume": 28969.596, "close_time": 1767520799999, "quote_volume": 2168472.3402, "trades": 30374, "taker_buy_base": 15283.755, "taker_buy_quote": 1143361.13919 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 76.4, "high": 81.0, "low": 74.69, "close": 80.43, "volume": 59646.143, "close_time": 1767524399999, "quote_volume": 4673696.10975, "trades": 50581, "taker_buy_base": 28835.343, "taker_buy_quote": 2262825.43517 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 80.43, "high": 83.67, "low": 73.9, "close": 77.22, "volume": 116249.115, "close_time": 1767527999999, "quote_volume": 9160880.73769, "trades": 110407, "taker_buy_base": 52220.744, "taker_buy_quote": 4133119.72421 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 77.22, "high": 78.31, "low": 75.54, "close": 78.1, "volume": 34472.522, "close_time": 1767531599999, "quote_volume": 2654980.48588, "trades": 33394, "taker_buy_base": 15634.724, "taker_buy_quote": 1204918.28495 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 78.09, "high": 78.88, "low": 75.96, "close": 77.58, "volume": 20458.631, "close_time": 1767535199999, "quote_volume": 1584879.93754, "trades": 20821, "taker_buy_base": 9474.126, "taker_buy_quote": 734103.68892 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 77.57, "high": 78.56, "low": 75.82, "close": 77.3, "volume": 16021.884, "close_time": 1767538799999, "quote_volume": 1233948.97923, "trades": 18720, "taker_buy_base": 7774.649, "taker_buy_quote": 598963.87839 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 77.3, "high": 78.44, "low": 76.67, "close": 78.27, "volume": 16122.399, "close_time": 1767542399999, "quote_volume": 1248213.99002, "trades": 15440, "taker_buy_base": 7503.377, "taker_buy_quote": 580976.82117 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 78.26, "high": 79.12, "low": 77.5, "close": 78.34, "volume": 20889.51, "close_time": 1767545999999, "quote_volume": 1633400.41108, "trades": 18938, "taker_buy_base": 9397.254, "taker_buy_quote": 735164.58118 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 78.34, "high": 79.48, "low": 78.0, "close": 79.36, "volume": 14668.034, "close_time": 1767549599999, "quote_volume": 1155058.17693, "trades": 13566, "taker_buy_base": 6474.141, "taker_buy_quote": 509967.3399 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 79.37, "high": 79.89, "low": 77.17, "close": 77.75, "volume": 16174.368, "close_time": 1767553199999, "quote_volume": 1263666.35735, "trades": 14964, "taker_buy_base": 7963.51, "taker_buy_quote": 622437.16422 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 77.74, "high": 77.74, "low": 76.17, "close": 76.89, "volume": 11620.523, "close_time": 1767556799999, "quote_volume": 892832.18869, "trades": 11900, "taker_buy_base": 4188.502, "taker_buy_quote": 321867.82114 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 76.89, "high": 78.04, "low": 76.79, "close": 77.81, "volume": 6447.513, "close_time": 1767560399999, "quote_volume": 498242.43721, "trades": 6861, "taker_buy_base": 3594.038, "taker_buy_quote": 277813.61845 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 77.82, "high": 78.25, "low": 77.33, "close": 77.99, "volume": 7443.035, "close_time": 1767563999999, "quote_volume": 578847.34277, "trades": 7796, "taker_buy_base": 4520.795, "taker_buy_quote": 351638.62003 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 77.99, "high": 78.51, "low": 77.32, "close": 78.06, "volume": 5854.25, "close_time": 1767567599999, "quote_volume": 456783.30354, "trades": 4844, "taker_buy_base": 2650.001, "taker_buy_quote": 206886.56213 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 78.06, "high": 79.23, "low": 77.79, "close": 78.69, "volume": 10243.177, "close_time": 1767571199999, "quote_volume": 804986.63024, "trades": 10300, "taker_buy_base": 5283.937, "taker_buy_quote": 415258.98736 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 78.68, "high": 79.15, "low": 77.14, "close": 78.5, "volume": 12364.406, "close_time": 1767574799999, "quote_volume": 965163.66483, "trades": 12285, "taker_buy_base": 6010.554, "taker_buy_quote": 469223.94983 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 78.5, "high": 79.94, "low": 77.57, "close": 78.23, "volume": 18122.304, "close_time": 1767578399999, "quote_volume": 1429670.08883, "trades": 15705, "taker_buy_base": 8601.939, "taker_buy_quote": 678995.65467 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 78.23, "high": 78.25, "low": 76.46, "close": 77.4, "volume": 10277.402, "close_time": 1767581999999, "quote_volume": 794406.36991, "trades": 10693, "taker_buy_base": 4314.274, "taker_buy_quote": 333325.13081 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 77.4, "high": 77.58, "low": 74.81, "close": 75.13, "volume": 20502.498, "close_time": 1767585599999, "quote_volume": 1556294.88954, "trades": 13423, "taker_buy_base": 6877.278, "taker_buy_quote": 522331.2359 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 75.14, "high": 75.43, "low": 72.38, "close": 73.3, "volume": 23792.279, "close_time": 1767589199999, "quote_volume": 1755161.64594, "trades": 15256, "taker_buy_base": 9063.715, "taker_buy_quote": 669134.69259 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 73.29, "high": 74.38, "low": 72.91, "close": 73.7, "volume": 12003.599, "close_time": 1767592799999, "quote_volume": 884270.01088, "trades": 8701, "taker_buy_base": 5938.292, "taker_buy_quote": 437725.37122 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 73.69, "high": 74.22, "low": 73.29, "close": 73.97, "volume": 11826.759, "close_time": 1767596399999, "quote_volume": 872532.83142, "trades": 10185, "taker_buy_base": 6714.324, "taker_buy_quote": 495431.40289 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 73.96, "high": 74.68, "low": 73.74, "close": 74.39, "volume": 5594.78, "close_time": 1767599999999, "quote_volume": 415718.19647, "trades": 5864, "taker_buy_base": 3122.346, "taker_buy_quote": 232008.20483 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 74.39, "high": 74.76, "low": 73.47, "close": 73.68, "volume": 6648.945, "close_time": 1767603599999, "quote_volume": 492973.24527, "trades": 5356, "taker_buy_base": 2881.658, "taker_buy_quote": 213860.48559 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 73.68, "high": 73.72, "low": 72.51, "close": 72.73, "volume": 10611.433, "close_time": 1767607199999, "quote_volume": 774777.01257, "trades": 8302, "taker_buy_base": 4199.094, "taker_buy_quote": 306696.36651 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 72.72, "high": 73.26, "low": 71.4, "close": 71.79, "volume": 18490.708, "close_time": 1767610799999, "quote_volume": 1332392.84297, "trades": 11384, "taker_buy_base": 7713.53, "taker_buy_quote": 555266.97065 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 71.79, "high": 72.28, "low": 71.3, "close": 72.25, "volume": 11884.309, "close_time": 1767614399999, "quote_volume": 853645.00281, "trades": 8260, "taker_buy_base": 4942.55, "taker_buy_quote": 354972.87503 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 72.25, "high": 73.0, "low": 71.64, "close": 72.8, "volume": 13566.752, "close_time": 1767617999999, "quote_volume": 980101.12568, "trades": 7601, "taker_buy_base": 6420.708, "taker_buy_quote": 464109.74765 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 72.77, "high": 73.31, "low": 72.07, "close": 72.79, "volume": 14389.321, "close_time": 1767621599999, "quote_volume": 1047367.47801, "trades": 9126, "taker_buy_base": 6698.53, "taker_buy_quote": 487657.41133 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 72.79, "high": 73.84, "low": 72.42, "close": 73.36, "volume": 8375.797, "close_time": 1767625199999, "quote_volume": 612358.08772, "trades": 10401, "taker_buy_base": 3482.212, "taker_buy_quote": 254696.05118 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 73.37, "high": 73.57, "low": 72.49, "close": 72.83, "volume": 11775.063, "close_time": 1767628799999, "quote_volume": 858325.61252, "trades": 10430, "taker_buy_base": 5089.205, "taker_buy_quote": 371161.65983 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 72.84, "high": 73.23, "low": 71.6, "close": 72.13, "volume": 17688.283, "close_time": 1767632399999, "quote_volume": 1283455.84951, "trades": 11029, "taker_buy_base": 8533.19, "taker_buy_quote": 619715.19856 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 72.12, "high": 72.82, "low": 71.43, "close": 72.69, "volume": 6651.418, "close_time": 1767635999999, "quote_volume": 479747.31729, "trades": 6520, "taker_buy_base": 3428.598, "taker_buy_quote": 247578.43823 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 72.7, "high": 73.25, "low": 72.39, "close": 73.06, "volume": 9331.931, "close_time": 1767639599999, "quote_volume": 679362.92712, "trades": 6450, "taker_buy_base": 3690.007, "taker_buy_quote": 268852.05226 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 73.05, "high": 73.15, "low": 72.3, "close": 72.84, "volume": 7298.642, "close_time": 1767643199999, "quote_volume": 531370.94546, "trades": 5669, "taker_buy_base": 3698.727, "taker_buy_quote": 269319.56311 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 72.85, "high": 73.76, "low": 72.58, "close": 72.92, "volume": 10776.934, "close_time": 1767646799999, "quote_volume": 788613.28268, "trades": 7524, "taker_buy_base": 6438.127, "taker_buy_quote": 471414.43989 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 72.92, "high": 73.15, "low": 72.58, "close": 72.89, "volume": 2770.703, "close_time": 1767650399999, "quote_volume": 201963.95689, "trades": 3053, "taker_buy_base": 1203.463, "taker_buy_quote": 87741.3877 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 72.9, "high": 73.61, "low": 72.44, "close": 73.13, "volume": 5269.302, "close_time": 1767653999999, "quote_volume": 384896.19783, "trades": 3343, "taker_buy_base": 2470.887, "taker_buy_quote": 180479.24505 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 73.13, "high": 73.85, "low": 73.0, "close": 73.51, "volume": 3582.142, "close_time": 1767657599999, "quote_volume": 262900.94608, "trades": 3822, "taker_buy_base": 1926.713, "taker_buy_quote": 141455.33857 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 73.52, "high": 74.65, "low": 73.03, "close": 74.59, "volume": 7682.866, "close_time": 1767661199999, "quote_volume": 566926.47325, "trades": 7298, "taker_buy_base": 4475.085, "taker_buy_quote": 330376.09515 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 74.59, "high": 76.0, "low": 74.26, "close": 74.54, "volume": 17186.058, "close_time": 1767664799999, "quote_volume": 1294222.97889, "trades": 14593, "taker_buy_base": 9525.056, "taker_buy_quote": 717274.6446 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 74.53, "high": 74.56, "low": 73.84, "close": 74.37, "volume": 5166.76, "close_time": 1767668399999, "quote_volume": 383460.8329, "trades": 5538, "taker_buy_base": 2537.984, "taker_buy_quote": 188389.2034 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 74.37, "high": 74.9, "low": 74.02, "close": 74.41, "volume": 5736.451, "close_time": 1767671999999, "quote_volume": 426919.50359, "trades": 4548, "taker_buy_base": 1682.915, "taker_buy_quote": 125303.64166 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 74.41, "high": 75.41, "low": 74.39, "close": 74.78, "volume": 6970.905, "close_time": 1767675599999, "quote_volume": 522594.16737, "trades": 4865, "taker_buy_base": 3906.237, "taker_buy_quote": 292928.63713 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 74.77, "high": 74.9, "low": 73.57, "close": 73.85, "volume": 7106.389, "close_time": 1767679199999, "quote_volume": 527979.98631, "trades": 6018, "taker_buy_base": 2386.307, "taker_buy_quote": 177089.71448 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 73.86, "high": 74.63, "low": 73.4, "close": 74.36, "volume": 7835.588, "close_time": 1767682799999, "quote_volume": 579911.36977, "trades": 5640, "taker_buy_base": 4427.418, "taker_buy_quote": 327865.97521 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 74.37, "high": 74.83, "low": 72.51, "close": 72.8, "volume": 15744.487, "close_time": 1767686399999, "quote_volume": 1156820.5935, "trades": 8458, "taker_buy_base": 6169.588, "taker_buy_quote": 453444.84472 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 72.8, "high": 73.47, "low": 71.83, "close": 72.49, "volume": 10481.07, "close_time": 1767689999999, "quote_volume": 760677.80004, "trades": 7522, "taker_buy_base": 3731.737, "taker_buy_quote": 270714.02051 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 72.5, "high": 73.64, "low": 72.27, "close": 73.44, "volume": 7618.547, "close_time": 1767693599999, "quote_volume": 556747.73895, "trades": 5854, "taker_buy_base": 4290.538, "taker_buy_quote": 313402.01516 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 73.45, "high": 74.0, "low": 73.03, "close": 73.57, "volume": 8817.337, "close_time": 1767697199999, "quote_volume": 649605.4676, "trades": 5501, "taker_buy_base": 3835.572, "taker_buy_quote": 282579.04804 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 73.59, "high": 76.24, "low": 73.35, "close": 75.05, "volume": 18399.112, "close_time": 1767700799999, "quote_volume": 1374231.5246, "trades": 13020, "taker_buy_base": 11564.548, "taker_buy_quote": 864927.56816 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 75.04, "high": 75.6, "low": 74.41, "close": 75.1, "volume": 18045.495, "close_time": 1767704399999, "quote_volume": 1353409.98767, "trades": 13572, "taker_buy_base": 7940.662, "taker_buy_quote": 595533.32972 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 75.09, "high": 75.48, "low": 74.73, "close": 75.29, "volume": 6119.982, "close_time": 1767707999999, "quote_volume": 459367.00511, "trades": 6962, "taker_buy_base": 2803.083, "taker_buy_quote": 210505.00648 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 75.28, "high": 75.7, "low": 73.67, "close": 74.36, "volume": 20389.351, "close_time": 1767711599999, "quote_volume": 1527865.41868, "trades": 16679, "taker_buy_base": 8678.245, "taker_buy_quote": 650392.11011 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 74.37, "high": 75.09, "low": 73.3, "close": 74.37, "volume": 13060.804, "close_time": 1767715199999, "quote_volume": 970019.2377, "trades": 11507, "taker_buy_base": 6347.77, "taker_buy_quote": 471338.691 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 74.35, "high": 74.59, "low": 71.6, "close": 72.71, "volume": 16760.65, "close_time": 1767718799999, "quote_volume": 1220720.73838, "trades": 16268, "taker_buy_base": 7476.852, "taker_buy_quote": 544887.27387 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 72.69, "high": 73.0, "low": 69.52, "close": 70.04, "volume": 21075.867, "close_time": 1767722399999, "quote_volume": 1497576.7497, "trades": 17820, "taker_buy_base": 9628.779, "taker_buy_quote": 683684.25624 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 70.03, "high": 70.75, "low": 69.72, "close": 70.39, "volume": 11283.152, "close_time": 1767725999999, "quote_volume": 793312.54228, "trades": 10161, "taker_buy_base": 5718.144, "taker_buy_quote": 402079.58913 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 70.39, "high": 70.85, "low": 70.04, "close": 70.19, "volume": 2905.714, "close_time": 1767729599999, "quote_volume": 204863.96364, "trades": 3932, "taker_buy_base": 1514.052, "taker_buy_quote": 106784.59471 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 70.19, "high": 70.95, "low": 70.19, "close": 70.84, "volume": 4856.378, "close_time": 1767733199999, "quote_volume": 343692.09903, "trades": 4810, "taker_buy_base": 2274.427, "taker_buy_quote": 160941.71011 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 70.84, "high": 72.18, "low": 70.52, "close": 71.89, "volume": 7285.506, "close_time": 1767736799999, "quote_volume": 521247.19506, "trades": 8280, "taker_buy_base": 3832.5, "taker_buy_quote": 274181.60139 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 71.89, "high": 72.19, "low": 71.34, "close": 71.77, "volume": 3672.629, "close_time": 1767740399999, "quote_volume": 263733.29765, "trades": 3962, "taker_buy_base": 1631.649, "taker_buy_quote": 117179.77749 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 71.75, "high": 72.69, "low": 71.74, "close": 72.59, "volume": 3235.22, "close_time": 1767743999999, "quote_volume": 233629.52176, "trades": 3908, "taker_buy_base": 1806.617, "taker_buy_quote": 130422.27819 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 72.59, "high": 72.61, "low": 70.96, "close": 71.01, "volume": 13395.631, "close_time": 1767747599999, "quote_volume": 957716.97766, "trades": 7527, "taker_buy_base": 6287.298, "taker_buy_quote": 449497.61699 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 71.01, "high": 71.26, "low": 70.26, "close": 70.56, "volume": 6146.987, "close_time": 1767751199999, "quote_volume": 434791.32288, "trades": 5314, "taker_buy_base": 1885.286, "taker_buy_quote": 133366.31964 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 70.56, "high": 70.77, "low": 69.81, "close": 70.6, "volume": 6027.38, "close_time": 1767754799999, "quote_volume": 423204.67682, "trades": 5811, "taker_buy_base": 2859.875, "taker_buy_quote": 200901.42734 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 70.6, "high": 71.08, "low": 70.17, "close": 70.27, "volume": 3044.818, "close_time": 1767758399999, "quote_volume": 214964.95529, "trades": 3518, "taker_buy_base": 1447.924, "taker_buy_quote": 102312.10884 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 70.28, "high": 70.86, "low": 70.04, "close": 70.28, "volume": 3844.494, "close_time": 1767761999999, "quote_volume": 270899.33077, "trades": 3823, "taker_buy_base": 2022.966, "taker_buy_quote": 142586.923 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 70.29, "high": 70.6, "low": 69.91, "close": 70.02, "volume": 5068.32, "close_time": 1767765599999, "quote_volume": 355509.59723, "trades": 4536, "taker_buy_base": 2673.667, "taker_buy_quote": 187540.68882 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 70.03, "high": 70.35, "low": 69.6, "close": 70.15, "volume": 4843.57, "close_time": 1767769199999, "quote_volume": 338922.1966, "trades": 4606, "taker_buy_base": 2130.395, "taker_buy_quote": 149130.36661 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 70.16, "high": 70.96, "low": 70.15, "close": 70.92, "volume": 3142.663, "close_time": 1767772799999, "quote_volume": 221691.44648, "trades": 3838, "taker_buy_base": 1499.658, "taker_buy_quote": 105798.0758 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 70.92, "high": 71.4, "low": 70.69, "close": 71.17, "volume": 3254.206, "close_time": 1767776399999, "quote_volume": 231354.16909, "trades": 4366, "taker_buy_base": 1678.535, "taker_buy_quote": 119313.02529 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 71.16, "high": 71.21, "low": 68.34, "close": 68.65, "volume": 16660.081, "close_time": 1767779999999, "quote_volume": 1155941.28616, "trades": 15182, "taker_buy_base": 8131.522, "taker_buy_quote": 564233.246 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 68.65, "high": 70.37, "low": 68.33, "close": 69.87, "volume": 25393.075, "close_time": 1767783599999, "quote_volume": 1762690.14675, "trades": 16998, "taker_buy_base": 13078.006, "taker_buy_quote": 907199.61985 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 69.87, "high": 70.31, "low": 68.88, "close": 69.26, "volume": 16661.077, "close_time": 1767787199999, "quote_volume": 1156084.90695, "trades": 11987, "taker_buy_base": 6795.549, "taker_buy_quote": 471446.14159 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 69.26, "high": 69.51, "low": 68.11, "close": 68.5, "volume": 7775.322, "close_time": 1767790799999, "quote_volume": 535092.79453, "trades": 7881, "taker_buy_base": 3451.853, "taker_buy_quote": 237832.76649 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 68.49, "high": 68.73, "low": 65.81, "close": 66.22, "volume": 24758.918, "close_time": 1767794399999, "quote_volume": 1659540.22348, "trades": 19256, "taker_buy_base": 8930.698, "taker_buy_quote": 599647.9731 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 66.21, "high": 66.26, "low": 64.48, "close": 65.47, "volume": 35565.179, "close_time": 1767797999999, "quote_volume": 2321766.85197, "trades": 25870, "taker_buy_base": 18072.482, "taker_buy_quote": 1180905.07935 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 65.47, "high": 65.54, "low": 64.11, "close": 64.73, "volume": 20333.209, "close_time": 1767801599999, "quote_volume": 1316507.04941, "trades": 15500, "taker_buy_base": 9058.49, "taker_buy_quote": 586864.13207 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 64.73, "high": 65.1, "low": 64.27, "close": 64.86, "volume": 11463.657, "close_time": 1767805199999, "quote_volume": 743167.00992, "trades": 8704, "taker_buy_base": 5740.839, "taker_buy_quote": 372121.45876 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 64.87, "high": 65.68, "low": 64.76, "close": 65.03, "volume": 8618.077, "close_time": 1767808799999, "quote_volume": 562279.26953, "trades": 6682, "taker_buy_base": 4768.427, "taker_buy_quote": 311133.23816 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 65.03, "high": 65.38, "low": 64.47, "close": 64.64, "volume": 5363.616, "close_time": 1767812399999, "quote_volume": 348207.591, "trades": 4503, "taker_buy_base": 2426.326, "taker_buy_quote": 157708.88809 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 64.66, "high": 64.84, "low": 62.83, "close": 64.58, "volume": 16720.124, "close_time": 1767815999999, "quote_volume": 1068107.42335, "trades": 11778, "taker_buy_base": 9022.424, "taker_buy_quote": 576761.43154 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 64.58, "high": 64.89, "low": 63.92, "close": 64.09, "volume": 5654.81, "close_time": 1767819599999, "quote_volume": 363845.10946, "trades": 5793, "taker_buy_base": 2585.61, "taker_buy_quote": 166295.62546 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 64.08, "high": 64.3, "low": 63.82, "close": 63.84, "volume": 2509.438, "close_time": 1767823199999, "quote_volume": 160707.60319, "trades": 2805, "taker_buy_base": 1253.567, "taker_buy_quote": 80292.96318 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 63.83, "high": 64.21, "low": 63.17, "close": 63.52, "volume": 4565.557, "close_time": 1767826799999, "quote_volume": 291005.08592, "trades": 3107, "taker_buy_base": 2687.552, "taker_buy_quote": 171349.26315 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 63.5, "high": 63.81, "low": 62.57, "close": 63.37, "volume": 5847.395, "close_time": 1767830399999, "quote_volume": 369444.18986, "trades": 5401, "taker_buy_base": 2961.174, "taker_buy_quote": 187252.21154 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 63.39, "high": 64.02, "low": 62.62, "close": 63.93, "volume": 7651.561, "close_time": 1767833999999, "quote_volume": 484716.85451, "trades": 5820, "taker_buy_base": 3847.912, "taker_buy_quote": 243661.82881 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 63.93, "high": 64.48, "low": 63.7, "close": 63.79, "volume": 6523.911, "close_time": 1767837599999, "quote_volume": 417157.47984, "trades": 4850, "taker_buy_base": 3358.163, "taker_buy_quote": 214796.71366 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 63.8, "high": 63.99, "low": 62.85, "close": 62.94, "volume": 5061.009, "close_time": 1767841199999, "quote_volume": 320335.82132, "trades": 4953, "taker_buy_base": 2237.647, "taker_buy_quote": 141760.46659 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 62.94, "high": 63.63, "low": 59.85, "close": 60.02, "volume": 33868.666, "close_time": 1767844799999, "quote_volume": 2077605.4473, "trades": 21717, "taker_buy_base": 14492.219, "taker_buy_quote": 890113.6396 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 60.02, "high": 61.74, "low": 59.56, "close": 61.26, "volume": 27800.036, "close_time": 1767848399999, "quote_volume": 1684191.96967, "trades": 19380, "taker_buy_base": 14962.205, "taker_buy_quote": 906264.26383 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 61.25, "high": 61.78, "low": 60.84, "close": 61.22, "volume": 13157.278, "close_time": 1767851999999, "quote_volume": 805927.62027, "trades": 6453, "taker_buy_base": 8070.218, "taker_buy_quote": 494160.25384 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 61.24, "high": 61.46, "low": 60.31, "close": 60.44, "volume": 12498.148, "close_time": 1767855599999, "quote_volume": 760921.89998, "trades": 8266, "taker_buy_base": 5807.042, "taker_buy_quote": 354024.07322 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 60.43, "high": 61.65, "low": 60.09, "close": 61.44, "volume": 11235.067, "close_time": 1767859199999, "quote_volume": 683153.85007, "trades": 10361, "taker_buy_base": 5623.138, "taker_buy_quote": 342344.6539 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 61.43, "high": 61.63, "low": 59.88, "close": 60.04, "volume": 6859.903, "close_time": 1767862799999, "quote_volume": 417017.98634, "trades": 7907, "taker_buy_base": 3248.759, "taker_buy_quote": 197698.53792 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 60.05, "high": 60.48, "low": 59.8, "close": 60.13, "volume": 10946.515, "close_time": 1767866399999, "quote_volume": 658453.74845, "trades": 11194, "taker_buy_base": 5570.017, "taker_buy_quote": 335074.66819 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 60.13, "high": 60.65, "low": 58.7, "close": 60.48, "volume": 17447.637, "close_time": 1767869999999, "quote_volume": 1045669.72978, "trades": 13714, "taker_buy_base": 9279.721, "taker_buy_quote": 556177.37088 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 60.49, "high": 61.02, "low": 59.99, "close": 60.91, "volume": 7731.442, "close_time": 1767873599999, "quote_volume": 467678.85252, "trades": 7117, "taker_buy_base": 5037.568, "taker_buy_quote": 304988.35141 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 60.89, "high": 61.19, "low": 60.45, "close": 60.52, "volume": 6346.278, "close_time": 1767877199999, "quote_volume": 385996.13482, "trades": 6406, "taker_buy_base": 2938.419, "taker_buy_quote": 178764.31922 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 60.53, "high": 61.29, "low": 60.52, "close": 61.19, "volume": 4570.987, "close_time": 1767880799999, "quote_volume": 278848.61614, "trades": 5733, "taker_buy_base": 2404.63, "taker_buy_quote": 146753.71762 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 61.18, "high": 62.97, "low": 60.83, "close": 62.43, "volume": 29979.253, "close_time": 1767884399999, "quote_volume": 1858904.59491, "trades": 18099, "taker_buy_base": 15777.56, "taker_buy_quote": 978547.84084 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 62.42, "high": 65.39, "low": 61.89, "close": 64.02, "volume": 56955.949, "close_time": 1767887999999, "quote_volume": 3649930.97217, "trades": 35723, "taker_buy_base": 27308.491, "taker_buy_quote": 1750425.31507 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 64.02, "high": 64.43, "low": 62.73, "close": 63.24, "volume": 11718.438, "close_time": 1767891599999, "quote_volume": 743504.15418, "trades": 10152, "taker_buy_base": 6064.197, "taker_buy_quote": 385191.00521 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 63.25, "high": 63.54, "low": 62.86, "close": 63.38, "volume": 6105.478, "close_time": 1767895199999, "quote_volume": 385801.74296, "trades": 6070, "taker_buy_base": 3127.9, "taker_buy_quote": 197640.56647 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 63.38, "high": 63.48, "low": 62.68, "close": 63.1, "volume": 6624.526, "close_time": 1767898799999, "quote_volume": 417474.94139, "trades": 5281, "taker_buy_base": 2343.498, "taker_buy_quote": 147745.63029 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 63.09, "high": 63.41, "low": 62.41, "close": 62.53, "volume": 4964.023, "close_time": 1767902399999, "quote_volume": 312234.08279, "trades": 3968, "taker_buy_base": 1344.39, "taker_buy_quote": 84545.98722 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 62.54, "high": 62.93, "low": 62.19, "close": 62.88, "volume": 3560.184, "close_time": 1767905999999, "quote_volume": 222549.7516, "trades": 4756, "taker_buy_base": 1531.021, "taker_buy_quote": 95759.69126 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 62.87, "high": 63.75, "low": 62.7, "close": 63.45, "volume": 5983.615, "close_time": 1767909599999, "quote_volume": 378094.41912, "trades": 6853, "taker_buy_base": 2382.52, "taker_buy_quote": 150617.80463 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 63.46, "high": 63.64, "low": 63.02, "close": 63.32, "volume": 2901.531, "close_time": 1767913199999, "quote_volume": 183733.21468, "trades": 2668, "taker_buy_base": 1429.332, "taker_buy_quote": 90518.80672 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 63.33, "high": 63.57, "low": 63.18, "close": 63.44, "volume": 2602.518, "close_time": 1767916799999, "quote_volume": 164861.4661, "trades": 3734, "taker_buy_base": 955.572, "taker_buy_quote": 60545.19215 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 63.44, "high": 64.27, "low": 63.4, "close": 64.23, "volume": 4540.334, "close_time": 1767920399999, "quote_volume": 289712.06836, "trades": 5428, "taker_buy_base": 2642.01, "taker_buy_quote": 168616.60146 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 64.23, "high": 64.86, "low": 63.43, "close": 63.96, "volume": 8540.98, "close_time": 1767923999999, "quote_volume": 548532.14755, "trades": 9456, "taker_buy_base": 3685.077, "taker_buy_quote": 236738.95472 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 63.96, "high": 65.13, "low": 63.95, "close": 64.77, "volume": 8193.777, "close_time": 1767927599999, "quote_volume": 529971.13092, "trades": 6859, "taker_buy_base": 4921.395, "taker_buy_quote": 318556.71561 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 64.77, "high": 66.59, "low": 64.6, "close": 65.51, "volume": 14129.847, "close_time": 1767931199999, "quote_volume": 926024.25142, "trades": 11522, "taker_buy_base": 8659.597, "taker_buy_quote": 567544.41212 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 65.52, "high": 65.88, "low": 64.94, "close": 65.12, "volume": 7081.351, "close_time": 1767934799999, "quote_volume": 463227.14689, "trades": 7329, "taker_buy_base": 2740.01, "taker_buy_quote": 179283.48729 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 65.11, "high": 65.41, "low": 64.53, "close": 65.02, "volume": 4698.101, "close_time": 1767938399999, "quote_volume": 305223.49711, "trades": 5132, "taker_buy_base": 1896.063, "taker_buy_quote": 123216.54129 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 65.02, "high": 65.22, "low": 64.38, "close": 64.41, "volume": 3878.157, "close_time": 1767941999999, "quote_volume": 250854.30484, "trades": 4198, "taker_buy_base": 1015.571, "taker_buy_quote": 65788.03791 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 64.4, "high": 64.68, "low": 63.97, "close": 64.05, "volume": 6059.262, "close_time": 1767945599999, "quote_volume": 389495.27206, "trades": 6411, "taker_buy_base": 2107.405, "taker_buy_quote": 135499.90516 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 64.06, "high": 64.14, "low": 62.31, "close": 62.76, "volume": 31581.265, "close_time": 1767949199999, "quote_volume": 1992713.81631, "trades": 17558, "taker_buy_base": 18144.425, "taker_buy_quote": 1144648.10977 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 62.77, "high": 63.47, "low": 62.77, "close": 62.85, "volume": 5435.781, "close_time": 1767952799999, "quote_volume": 342719.78455, "trades": 5785, "taker_buy_base": 2741.994, "taker_buy_quote": 172880.89584 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 62.85, "high": 63.06, "low": 62.51, "close": 62.87, "volume": 7173.04, "close_time": 1767956399999, "quote_volume": 450258.7032, "trades": 7249, "taker_buy_base": 3669.795, "taker_buy_quote": 230313.51271 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 62.86, "high": 63.17, "low": 62.68, "close": 62.77, "volume": 7123.386, "close_time": 1767959999999, "quote_volume": 448194.67629, "trades": 5711, "taker_buy_base": 3322.907, "taker_buy_quote": 209052.0808 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 62.77, "high": 62.91, "low": 62.2, "close": 62.42, "volume": 4644.241, "close_time": 1767963599999, "quote_volume": 290275.24724, "trades": 3884, "taker_buy_base": 1827.782, "taker_buy_quote": 114248.74427 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 62.42, "high": 63.32, "low": 62.42, "close": 62.72, "volume": 6998.16, "close_time": 1767967199999, "quote_volume": 439596.44644, "trades": 6623, "taker_buy_base": 3476.122, "taker_buy_quote": 218287.96227 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 62.72, "high": 62.77, "low": 61.7, "close": 62.2, "volume": 10381.991, "close_time": 1767970799999, "quote_volume": 644953.00555, "trades": 9633, "taker_buy_base": 5640.527, "taker_buy_quote": 350566.05367 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 62.21, "high": 63.7, "low": 61.38, "close": 62.28, "volume": 44257.949, "close_time": 1767974399999, "quote_volume": 2771146.08593, "trades": 21327, "taker_buy_base": 13452.127, "taker_buy_quote": 844057.00029 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 62.28, "high": 62.92, "low": 62.23, "close": 62.83, "volume": 6237.046, "close_time": 1767977999999, "quote_volume": 390203.2846, "trades": 7014, "taker_buy_base": 3155.064, "taker_buy_quote": 197433.43874 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 62.84, "high": 63.14, "low": 62.06, "close": 63.0, "volume": 4790.498, "close_time": 1767981599999, "quote_volume": 299931.97016, "trades": 6071, "taker_buy_base": 2584.533, "taker_buy_quote": 161888.56109 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 62.99, "high": 63.24, "low": 62.11, "close": 62.71, "volume": 4141.591, "close_time": 1767985199999, "quote_volume": 259749.86166, "trades": 4733, "taker_buy_base": 1963.607, "taker_buy_quote": 123157.01985 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 62.71, "high": 62.8, "low": 62.08, "close": 62.58, "volume": 4354.532, "close_time": 1767988799999, "quote_volume": 271907.47475, "trades": 4146, "taker_buy_base": 2500.513, "taker_buy_quote": 156178.35517 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 62.58, "high": 62.92, "low": 62.32, "close": 62.39, "volume": 3482.031, "close_time": 1767992399999, "quote_volume": 218049.4049, "trades": 3693, "taker_buy_base": 1566.903, "taker_buy_quote": 98142.9939 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 62.39, "high": 62.95, "low": 62.24, "close": 62.87, "volume": 1990.991, "close_time": 1767995999999, "quote_volume": 124888.08003, "trades": 2606, "taker_buy_base": 1356.019, "taker_buy_quote": 85058.84064 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 62.85, "high": 63.2, "low": 62.65, "close": 63.09, "volume": 2739.101, "close_time": 1767999599999, "quote_volume": 172392.8103, "trades": 2508, "taker_buy_base": 1308.057, "taker_buy_quote": 82368.51923 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 63.09, "high": 63.32, "low": 62.66, "close": 62.92, "volume": 2733.216, "close_time": 1768003199999, "quote_volume": 172258.9693, "trades": 2564, "taker_buy_base": 1162.432, "taker_buy_quote": 73261.44823 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 62.92, "high": 63.13, "low": 62.59, "close": 62.86, "volume": 2408.049, "close_time": 1768006799999, "quote_volume": 151255.46509, "trades": 3618, "taker_buy_base": 1207.499, "taker_buy_quote": 75831.43748 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 62.86, "high": 63.24, "low": 62.37, "close": 62.97, "volume": 4954.477, "close_time": 1768010399999, "quote_volume": 311591.74556, "trades": 3818, "taker_buy_base": 1539.222, "taker_buy_quote": 96793.41552 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 62.96, "high": 63.11, "low": 62.0, "close": 62.49, "volume": 4885.15, "close_time": 1768013999999, "quote_volume": 305608.23039, "trades": 4871, "taker_buy_base": 2124.834, "taker_buy_quote": 132960.63649 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 62.5, "high": 62.81, "low": 62.24, "close": 62.56, "volume": 1607.408, "close_time": 1768017599999, "quote_volume": 100414.61568, "trades": 2414, "taker_buy_base": 743.438, "taker_buy_quote": 46461.88185 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 62.56, "high": 62.69, "low": 61.78, "close": 61.98, "volume": 4521.411, "close_time": 1768021199999, "quote_volume": 280537.86551, "trades": 4399, "taker_buy_base": 1915.653, "taker_buy_quote": 118876.75542 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 61.98, "high": 62.28, "low": 61.59, "close": 61.94, "volume": 3961.333, "close_time": 1768024799999, "quote_volume": 245161.34826, "trades": 3070, "taker_buy_base": 1850.15, "taker_buy_quote": 114552.28135 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 61.95, "high": 62.28, "low": 61.71, "close": 62.09, "volume": 3335.691, "close_time": 1768028399999, "quote_volume": 207008.42888, "trades": 2374, "taker_buy_base": 1444.547, "taker_buy_quote": 89625.684 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 62.08, "high": 62.32, "low": 61.88, "close": 62.27, "volume": 2556.05, "close_time": 1768031999999, "quote_volume": 158701.5886, "trades": 2107, "taker_buy_base": 1489.02, "taker_buy_quote": 92409.179 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 62.27, "high": 62.31, "low": 61.92, "close": 62.0, "volume": 2041.857, "close_time": 1768035599999, "quote_volume": 126738.12015, "trades": 2186, "taker_buy_base": 927.354, "taker_buy_quote": 57570.31646 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 61.99, "high": 62.76, "low": 61.87, "close": 62.55, "volume": 3506.562, "close_time": 1768039199999, "quote_volume": 218572.16988, "trades": 3637, "taker_buy_base": 1762.307, "taker_buy_quote": 109929.98463 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 62.54, "high": 62.67, "low": 62.38, "close": 62.67, "volume": 2568.527, "close_time": 1768042799999, "quote_volume": 160609.4586, "trades": 2161, "taker_buy_base": 1076.812, "taker_buy_quote": 67335.33775 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 62.67, "high": 62.71, "low": 62.26, "close": 62.66, "volume": 2502.848, "close_time": 1768046399999, "quote_volume": 156396.78533, "trades": 2263, "taker_buy_base": 1355.029, "taker_buy_quote": 84678.41275 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 62.65, "high": 63.3, "low": 62.55, "close": 63.13, "volume": 4244.276, "close_time": 1768049999999, "quote_volume": 267559.87334, "trades": 3777, "taker_buy_base": 2089.257, "taker_buy_quote": 131688.01376 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 63.12, "high": 63.58, "low": 63.0, "close": 63.05, "volume": 6447.939, "close_time": 1768053599999, "quote_volume": 408127.46588, "trades": 3777, "taker_buy_base": 2333.19, "taker_buy_quote": 147634.75697 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 63.04, "high": 64.11, "low": 62.79, "close": 63.98, "volume": 8594.533, "close_time": 1768057199999, "quote_volume": 545717.81146, "trades": 5533, "taker_buy_base": 5226.207, "taker_buy_quote": 331817.41177 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 63.98, "high": 66.43, "low": 63.77, "close": 65.5, "volume": 32513.692, "close_time": 1768060799999, "quote_volume": 2108691.7756, "trades": 20631, "taker_buy_base": 15791.081, "taker_buy_quote": 1024048.0018 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 65.51, "high": 65.92, "low": 64.43, "close": 65.66, "volume": 15113.728, "close_time": 1768064399999, "quote_volume": 984992.19767, "trades": 12268, "taker_buy_base": 6639.963, "taker_buy_quote": 432765.6301 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 65.66, "high": 68.23, "low": 64.36, "close": 64.62, "volume": 50371.758, "close_time": 1768067999999, "quote_volume": 3336543.68197, "trades": 33435, "taker_buy_base": 24235.676, "taker_buy_quote": 1611877.68015 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 64.63, "high": 65.71, "low": 64.27, "close": 65.61, "volume": 6212.192, "close_time": 1768071599999, "quote_volume": 403813.70453, "trades": 6566, "taker_buy_base": 3296.477, "taker_buy_quote": 214316.8252 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 65.62, "high": 66.04, "low": 65.42, "close": 65.8, "volume": 4250.446, "close_time": 1768075199999, "quote_volume": 279456.05397, "trades": 5047, "taker_buy_base": 1694.279, "taker_buy_quote": 111433.31082 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 65.79, "high": 66.08, "low": 64.24, "close": 64.64, "volume": 21483.049, "close_time": 1768078799999, "quote_volume": 1392757.32198, "trades": 10257, "taker_buy_base": 11120.327, "taker_buy_quote": 719871.82147 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 64.65, "high": 64.83, "low": 64.27, "close": 64.29, "volume": 3783.969, "close_time": 1768082399999, "quote_volume": 244200.58973, "trades": 3760, "taker_buy_base": 1569.835, "taker_buy_quote": 101348.55746 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 64.28, "high": 64.28, "low": 63.05, "close": 63.1, "volume": 8269.939, "close_time": 1768085999999, "quote_volume": 527343.63009, "trades": 5316, "taker_buy_base": 2530.215, "taker_buy_quote": 161402.96636 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 63.11, "high": 63.85, "low": 63.08, "close": 63.66, "volume": 3084.873, "close_time": 1768089599999, "quote_volume": 196023.00496, "trades": 2481, "taker_buy_base": 1282.424, "taker_buy_quote": 81419.87441 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 63.65, "high": 66.06, "low": 63.26, "close": 64.28, "volume": 24338.926, "close_time": 1768093199999, "quote_volume": 1580291.58525, "trades": 17875, "taker_buy_base": 12626.473, "taker_buy_quote": 819949.1149 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 64.28, "high": 65.33, "low": 64.25, "close": 65.17, "volume": 4228.913, "close_time": 1768096799999, "quote_volume": 274606.83943, "trades": 4612, "taker_buy_base": 2596.266, "taker_buy_quote": 168651.92678 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 65.17, "high": 67.0, "low": 65.08, "close": 66.57, "volume": 18200.462, "close_time": 1768100399999, "quote_volume": 1205575.7343, "trades": 11739, "taker_buy_base": 9118.842, "taker_buy_quote": 603877.79852 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 66.58, "high": 67.08, "low": 64.83, "close": 65.09, "volume": 15144.742, "close_time": 1768103999999, "quote_volume": 1000250.86332, "trades": 11051, "taker_buy_base": 5933.127, "taker_buy_quote": 392664.43241 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 65.1, "high": 65.35, "low": 64.55, "close": 64.74, "volume": 8941.569, "close_time": 1768107599999, "quote_volume": 580140.09047, "trades": 5839, "taker_buy_base": 3394.488, "taker_buy_quote": 220328.12628 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 64.74, "high": 65.77, "low": 64.7, "close": 65.42, "volume": 6152.772, "close_time": 1768111199999, "quote_volume": 402545.74062, "trades": 5149, "taker_buy_base": 3417.262, "taker_buy_quote": 223587.5598 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 65.43, "high": 65.44, "low": 63.39, "close": 64.1, "volume": 15955.873, "close_time": 1768114799999, "quote_volume": 1022323.41153, "trades": 9200, "taker_buy_base": 8007.194, "taker_buy_quote": 512136.69759 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 64.07, "high": 64.18, "low": 63.72, "close": 64.1, "volume": 2629.854, "close_time": 1768118399999, "quote_volume": 168208.79461, "trades": 2983, "taker_buy_base": 977.87, "taker_buy_quote": 62548.41361 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 64.1, "high": 64.65, "low": 64.08, "close": 64.57, "volume": 4053.364, "close_time": 1768121999999, "quote_volume": 261066.50367, "trades": 3490, "taker_buy_base": 2045.961, "taker_buy_quote": 131786.13323 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 64.58, "high": 65.11, "low": 64.52, "close": 65.01, "volume": 5409.181, "close_time": 1768125599999, "quote_volume": 350725.02719, "trades": 4791, "taker_buy_base": 3170.524, "taker_buy_quote": 205585.64553 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 65.0, "high": 65.35, "low": 64.79, "close": 65.02, "volume": 4395.045, "close_time": 1768129199999, "quote_volume": 285847.57346, "trades": 4488, "taker_buy_base": 1932.755, "taker_buy_quote": 125707.14126 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 65.03, "high": 65.29, "low": 64.53, "close": 65.11, "volume": 3246.895, "close_time": 1768132799999, "quote_volume": 210675.38691, "trades": 3645, "taker_buy_base": 1236.228, "taker_buy_quote": 80221.74548 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 65.11, "high": 65.58, "low": 64.84, "close": 65.02, "volume": 6665.936, "close_time": 1768136399999, "quote_volume": 434414.77396, "trades": 5633, "taker_buy_base": 3232.319, "taker_buy_quote": 210805.55171 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 65.03, "high": 65.25, "low": 64.24, "close": 64.37, "volume": 6479.394, "close_time": 1768139999999, "quote_volume": 419415.51888, "trades": 4395, "taker_buy_base": 2775.161, "taker_buy_quote": 179701.80387 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 64.37, "high": 64.78, "low": 64.07, "close": 64.58, "volume": 5993.243, "close_time": 1768143599999, "quote_volume": 386078.4237, "trades": 4614, "taker_buy_base": 2830.381, "taker_buy_quote": 182436.71102 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 64.57, "high": 64.57, "low": 63.24, "close": 63.7, "volume": 6617.991, "close_time": 1768147199999, "quote_volume": 422273.98321, "trades": 5287, "taker_buy_base": 2694.039, "taker_buy_quote": 171941.23584 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 63.7, "high": 64.12, "low": 63.3, "close": 63.59, "volume": 9204.137, "close_time": 1768150799999, "quote_volume": 585976.35096, "trades": 5482, "taker_buy_base": 5243.255, "taker_buy_quote": 333928.77662 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 63.6, "high": 63.83, "low": 63.08, "close": 63.58, "volume": 4251.513, "close_time": 1768154399999, "quote_volume": 269537.60997, "trades": 3321, "taker_buy_base": 1815.541, "taker_buy_quote": 115103.18682 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 63.58, "high": 63.73, "low": 63.25, "close": 63.62, "volume": 2961.655, "close_time": 1768157999999, "quote_volume": 187973.53324, "trades": 2347, "taker_buy_base": 1077.949, "taker_buy_quote": 68466.69124 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 63.62, "high": 63.79, "low": 63.13, "close": 63.2, "volume": 2846.612, "close_time": 1768161599999, "quote_volume": 180441.8859, "trades": 2346, "taker_buy_base": 1125.225, "taker_buy_quote": 71310.06135 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 63.2, "high": 63.21, "low": 61.75, "close": 62.48, "volume": 15477.672, "close_time": 1768165199999, "quote_volume": 965844.51594, "trades": 9954, "taker_buy_base": 5823.715, "taker_buy_quote": 363437.38906 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 62.47, "high": 62.7, "low": 61.95, "close": 62.63, "volume": 1890.267, "close_time": 1768168799999, "quote_volume": 117702.41341, "trades": 2482, "taker_buy_base": 964.038, "taker_buy_quote": 60015.49783 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 62.62, "high": 62.62, "low": 61.01, "close": 61.56, "volume": 8358.824, "close_time": 1768172399999, "quote_volume": 515527.31131, "trades": 5005, "taker_buy_base": 2882.653, "taker_buy_quote": 177931.12449 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 61.56, "high": 62.38, "low": 61.08, "close": 62.34, "volume": 5627.313, "close_time": 1768175999999, "quote_volume": 347817.44644, "trades": 4789, "taker_buy_base": 2430.925, "taker_buy_quote": 150393.49365 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 62.35, "high": 62.78, "low": 61.55, "close": 62.24, "volume": 8617.05, "close_time": 1768179599999, "quote_volume": 534819.39872, "trades": 5738, "taker_buy_base": 4544.701, "taker_buy_quote": 282105.36683 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 62.24, "high": 63.16, "low": 62.18, "close": 62.62, "volume": 4929.537, "close_time": 1768183199999, "quote_volume": 309263.28209, "trades": 5866, "taker_buy_base": 2081.5, "taker_buy_quote": 130632.4717 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 62.62, "high": 63.31, "low": 62.42, "close": 63.06, "volume": 8240.099, "close_time": 1768186799999, "quote_volume": 517538.72672, "trades": 5809, "taker_buy_base": 3948.508, "taker_buy_quote": 248047.01101 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 63.07, "high": 63.4, "low": 62.45, "close": 62.45, "volume": 5411.959, "close_time": 1768190399999, "quote_volume": 341126.79314, "trades": 4112, "taker_buy_base": 1988.202, "taker_buy_quote": 125461.83758 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 62.48, "high": 63.45, "low": 62.24, "close": 63.29, "volume": 3986.095, "close_time": 1768193999999, "quote_volume": 251106.56444, "trades": 3484, "taker_buy_base": 2265.57, "taker_buy_quote": 142724.02085 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 63.29, "high": 63.61, "low": 63.07, "close": 63.24, "volume": 2868.227, "close_time": 1768197599999, "quote_volume": 181527.18453, "trades": 2648, "taker_buy_base": 1306.305, "taker_buy_quote": 82722.94092 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 63.23, "high": 63.28, "low": 62.66, "close": 62.81, "volume": 3020.143, "close_time": 1768201199999, "quote_volume": 190002.18896, "trades": 3069, "taker_buy_base": 924.938, "taker_buy_quote": 58201.02552 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 62.82, "high": 63.31, "low": 62.14, "close": 62.51, "volume": 5254.236, "close_time": 1768204799999, "quote_volume": 329567.16521, "trades": 4611, "taker_buy_base": 2027.574, "taker_buy_quote": 127295.30883 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 62.5, "high": 62.8, "low": 61.61, "close": 62.28, "volume": 4637.402, "close_time": 1768208399999, "quote_volume": 288149.12343, "trades": 4381, "taker_buy_base": 2192.36, "taker_buy_quote": 136348.44142 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 62.29, "high": 62.81, "low": 61.95, "close": 62.42, "volume": 5218.168, "close_time": 1768211999999, "quote_volume": 326168.71655, "trades": 3855, "taker_buy_base": 1989.743, "taker_buy_quote": 124484.29469 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 62.41, "high": 62.62, "low": 61.79, "close": 61.98, "volume": 4768.248, "close_time": 1768215599999, "quote_volume": 296501.28678, "trades": 3749, "taker_buy_base": 2233.306, "taker_buy_quote": 138955.64355 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 61.98, "high": 62.77, "low": 61.96, "close": 62.5, "volume": 2088.811, "close_time": 1768219199999, "quote_volume": 130584.40556, "trades": 2777, "taker_buy_base": 788.095, "taker_buy_quote": 49231.29978 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 62.51, "high": 62.94, "low": 62.35, "close": 62.64, "volume": 1986.988, "close_time": 1768222799999, "quote_volume": 124412.2572, "trades": 2473, "taker_buy_base": 965.546, "taker_buy_quote": 60455.46073 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 62.64, "high": 62.66, "low": 61.01, "close": 61.14, "volume": 16746.983, "close_time": 1768226399999, "quote_volume": 1031862.69189, "trades": 6932, "taker_buy_base": 5325.724, "taker_buy_quote": 328352.0558 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 61.15, "high": 62.1, "low": 60.68, "close": 61.74, "volume": 8439.381, "close_time": 1768229999999, "quote_volume": 517879.59722, "trades": 7743, "taker_buy_base": 3815.614, "taker_buy_quote": 234297.70682 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 61.74, "high": 62.29, "low": 61.57, "close": 62.03, "volume": 5892.333, "close_time": 1768233599999, "quote_volume": 365158.99801, "trades": 5304, "taker_buy_base": 3634.962, "taker_buy_quote": 225349.91196 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 62.03, "high": 62.45, "low": 61.57, "close": 61.87, "volume": 5807.564, "close_time": 1768237199999, "quote_volume": 359809.34223, "trades": 4602, "taker_buy_base": 2067.384, "taker_buy_quote": 128076.99903 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 61.87, "high": 61.97, "low": 60.75, "close": 61.16, "volume": 5547.665, "close_time": 1768240799999, "quote_volume": 339978.34915, "trades": 4497, "taker_buy_base": 2601.757, "taker_buy_quote": 159474.49403 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 61.15, "high": 61.76, "low": 61.04, "close": 61.48, "volume": 3054.621, "close_time": 1768244399999, "quote_volume": 187576.37195, "trades": 3128, "taker_buy_base": 1655.336, "taker_buy_quote": 101691.01973 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 61.48, "high": 62.05, "low": 61.25, "close": 61.94, "volume": 1794.861, "close_time": 1768247999999, "quote_volume": 110808.02898, "trades": 2096, "taker_buy_base": 983.882, "taker_buy_quote": 60793.28064 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 61.93, "high": 62.1, "low": 60.11, "close": 60.48, "volume": 12299.039, "close_time": 1768251599999, "quote_volume": 747147.17561, "trades": 5840, "taker_buy_base": 3263.139, "taker_buy_quote": 198388.74088 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 60.48, "high": 60.54, "low": 59.35, "close": 59.77, "volume": 6779.865, "close_time": 1768255199999, "quote_volume": 406902.53171, "trades": 5723, "taker_buy_base": 3307.02, "taker_buy_quote": 198480.73837 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 59.75, "high": 60.3, "low": 59.58, "close": 60.28, "volume": 5067.734, "close_time": 1768258799999, "quote_volume": 303909.24197, "trades": 3848, "taker_buy_base": 2845.501, "taker_buy_quote": 170667.51424 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 60.28, "high": 60.33, "low": 59.9, "close": 60.12, "volume": 3072.82, "close_time": 1768262399999, "quote_volume": 184448.80227, "trades": 2528, "taker_buy_base": 991.509, "taker_buy_quote": 59534.54663 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 60.12, "high": 60.98, "low": 60.01, "close": 60.86, "volume": 5047.887, "close_time": 1768265999999, "quote_volume": 304717.86749, "trades": 4316, "taker_buy_base": 2545.532, "taker_buy_quote": 153695.42938 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 60.85, "high": 61.15, "low": 60.4, "close": 60.71, "volume": 3885.229, "close_time": 1768269599999, "quote_volume": 236249.2396, "trades": 3374, "taker_buy_base": 1666.718, "taker_buy_quote": 101315.75795 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 60.71, "high": 61.11, "low": 60.38, "close": 60.5, "volume": 5239.98, "close_time": 1768273199999, "quote_volume": 318312.83286, "trades": 2801, "taker_buy_base": 2248.354, "taker_buy_quote": 136541.37903 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 60.48, "high": 60.76, "low": 60.27, "close": 60.49, "volume": 2879.335, "close_time": 1768276799999, "quote_volume": 174188.27543, "trades": 3099, "taker_buy_base": 1595.771, "taker_buy_quote": 96575.4005 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 60.49, "high": 60.95, "low": 60.37, "close": 60.94, "volume": 3481.539, "close_time": 1768280399999, "quote_volume": 210878.0989, "trades": 2784, "taker_buy_base": 1694.867, "taker_buy_quote": 102695.68383 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 60.95, "high": 61.72, "low": 60.95, "close": 61.36, "volume": 4476.675, "close_time": 1768283999999, "quote_volume": 274545.38978, "trades": 3258, "taker_buy_base": 1948.116, "taker_buy_quote": 119498.67565 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 61.36, "high": 63.88, "low": 61.27, "close": 62.3, "volume": 27076.668, "close_time": 1768287599999, "quote_volume": 1697583.73564, "trades": 16361, "taker_buy_base": 14842.963, "taker_buy_quote": 930563.96827 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 62.3, "high": 62.3, "low": 61.52, "close": 61.87, "volume": 5169.403, "close_time": 1768291199999, "quote_volume": 319758.88324, "trades": 3611, "taker_buy_base": 2378.312, "taker_buy_quote": 147124.07024 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 61.88, "high": 62.39, "low": 61.88, "close": 62.12, "volume": 4481.225, "close_time": 1768294799999, "quote_volume": 278577.30989, "trades": 3363, "taker_buy_base": 2454.94, "taker_buy_quote": 152617.20372 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 62.12, "high": 62.35, "low": 61.76, "close": 62.15, "volume": 6588.946, "close_time": 1768298399999, "quote_volume": 408756.3317, "trades": 4851, "taker_buy_base": 2412.226, "taker_buy_quote": 149791.35935 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 62.15, "high": 62.59, "low": 62.07, "close": 62.48, "volume": 4228.988, "close_time": 1768301999999, "quote_volume": 263607.62347, "trades": 3825, "taker_buy_base": 2555.251, "taker_buy_quote": 159284.03274 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 62.49, "high": 62.64, "low": 61.93, "close": 62.45, "volume": 6534.943, "close_time": 1768305599999, "quote_volume": 406997.87991, "trades": 3692, "taker_buy_base": 2697.708, "taker_buy_quote": 167926.92925 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 62.45, "high": 62.88, "low": 61.71, "close": 61.85, "volume": 22504.321, "close_time": 1768309199999, "quote_volume": 1401150.12102, "trades": 9530, "taker_buy_base": 9512.718, "taker_buy_quote": 593127.27928 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 61.84, "high": 62.19, "low": 61.23, "close": 61.66, "volume": 18537.312, "close_time": 1768312799999, "quote_volume": 1142354.70475, "trades": 12486, "taker_buy_base": 7771.044, "taker_buy_quote": 479285.34973 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 61.67, "high": 62.17, "low": 61.44, "close": 61.58, "volume": 8902.906, "close_time": 1768316399999, "quote_volume": 550408.87849, "trades": 6985, "taker_buy_base": 3844.378, "taker_buy_quote": 237737.58045 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 61.58, "high": 61.78, "low": 60.85, "close": 61.77, "volume": 7570.53, "close_time": 1768319999999, "quote_volume": 464625.28625, "trades": 7721, "taker_buy_base": 3800.784, "taker_buy_quote": 233396.98213 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 61.77, "high": 62.01, "low": 61.0, "close": 61.34, "volume": 14304.428, "close_time": 1768323599999, "quote_volume": 877969.80145, "trades": 9515, "taker_buy_base": 5275.521, "taker_buy_quote": 324073.38807 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 61.35, "high": 61.45, "low": 60.98, "close": 61.4, "volume": 6790.459, "close_time": 1768327199999, "quote_volume": 415839.84104, "trades": 5062, "taker_buy_base": 3401.97, "taker_buy_quote": 208333.00937 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 61.4, "high": 62.14, "low": 61.3, "close": 62.11, "volume": 9072.235, "close_time": 1768330799999, "quote_volume": 559234.53003, "trades": 6327, "taker_buy_base": 5281.954, "taker_buy_quote": 325653.56108 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 62.1, "high": 62.47, "low": 61.79, "close": 62.35, "volume": 4490.568, "close_time": 1768334399999, "quote_volume": 278922.87707, "trades": 4265, "taker_buy_base": 2254.531, "taker_buy_quote": 140084.76977 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 62.35, "high": 62.54, "low": 61.71, "close": 61.91, "volume": 6193.206, "close_time": 1768337999999, "quote_volume": 384810.09494, "trades": 5957, "taker_buy_base": 2715.496, "taker_buy_quote": 168774.93639 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 61.92, "high": 62.24, "low": 61.82, "close": 61.96, "volume": 4062.352, "close_time": 1768341599999, "quote_volume": 251900.59732, "trades": 2854, "taker_buy_base": 2123.145, "taker_buy_quote": 131679.84649 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 61.97, "high": 63.33, "low": 61.63, "close": 63.15, "volume": 21443.013, "close_time": 1768345199999, "quote_volume": 1345022.27812, "trades": 12329, "taker_buy_base": 8069.39, "taker_buy_quote": 506210.94081 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 63.17, "high": 63.39, "low": 62.59, "close": 62.86, "volume": 12091.428, "close_time": 1768348799999, "quote_volume": 761906.87339, "trades": 6703, "taker_buy_base": 7452.245, "taker_buy_quote": 469756.01696 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 62.86, "high": 64.45, "low": 62.37, "close": 64.4, "volume": 15244.388, "close_time": 1768352399999, "quote_volume": 967089.40831, "trades": 10667, "taker_buy_base": 8724.435, "taker_buy_quote": 553923.8075 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 64.38, "high": 64.42, "low": 63.54, "close": 63.88, "volume": 11047.814, "close_time": 1768355999999, "quote_volume": 707206.09349, "trades": 6894, "taker_buy_base": 4966.057, "taker_buy_quote": 317797.29985 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 63.87, "high": 69.25, "low": 63.86, "close": 66.45, "volume": 93124.963, "close_time": 1768359599999, "quote_volume": 6211294.27501, "trades": 48967, "taker_buy_base": 45584.958, "taker_buy_quote": 3046704.52054 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 66.45, "high": 68.23, "low": 66.4, "close": 68.0, "volume": 27663.94, "close_time": 1768363199999, "quote_volume": 1853840.73113, "trades": 14793, "taker_buy_base": 13265.279, "taker_buy_quote": 888969.95779 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 67.99, "high": 68.16, "low": 65.76, "close": 65.82, "volume": 22037.973, "close_time": 1768366799999, "quote_volume": 1471454.53863, "trades": 13028, "taker_buy_base": 9394.893, "taker_buy_quote": 627029.52713 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 65.83, "high": 68.13, "low": 65.42, "close": 66.63, "volume": 41134.936, "close_time": 1768370399999, "quote_volume": 2745249.49437, "trades": 19396, "taker_buy_base": 17119.438, "taker_buy_quote": 1139554.41386 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 66.65, "high": 66.75, "low": 65.03, "close": 66.24, "volume": 17823.241, "close_time": 1768373999999, "quote_volume": 1171221.56405, "trades": 11126, "taker_buy_base": 7652.09, "taker_buy_quote": 502811.00518 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 66.25, "high": 68.74, "low": 66.19, "close": 67.77, "volume": 36784.126, "close_time": 1768377599999, "quote_volume": 2487583.90958, "trades": 22984, "taker_buy_base": 18402.23, "taker_buy_quote": 1243739.97396 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 67.76, "high": 68.94, "low": 67.2, "close": 67.82, "volume": 19474.411, "close_time": 1768381199999, "quote_volume": 1325587.42877, "trades": 14948, "taker_buy_base": 9390.734, "taker_buy_quote": 639593.40045 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 67.82, "high": 68.9, "low": 67.64, "close": 68.27, "volume": 15246.333, "close_time": 1768384799999, "quote_volume": 1040301.57426, "trades": 11788, "taker_buy_base": 6773.645, "taker_buy_quote": 461972.54536 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 68.29, "high": 69.34, "low": 67.7, "close": 67.92, "volume": 16702.864, "close_time": 1768388399999, "quote_volume": 1144207.8124, "trades": 13700, "taker_buy_base": 9031.637, "taker_buy_quote": 619130.11717 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 67.91, "high": 69.37, "low": 66.43, "close": 68.23, "volume": 32199.785, "close_time": 1768391999999, "quote_volume": 2193685.41472, "trades": 24735, "taker_buy_base": 14064.252, "taker_buy_quote": 958705.62482 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 68.22, "high": 68.71, "low": 66.76, "close": 67.03, "volume": 13503.354, "close_time": 1768395599999, "quote_volume": 916066.07416, "trades": 10612, "taker_buy_base": 5901.576, "taker_buy_quote": 400291.3779 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 67.02, "high": 67.02, "low": 65.25, "close": 65.56, "volume": 22767.681, "close_time": 1768399199999, "quote_volume": 1501088.33913, "trades": 14056, "taker_buy_base": 8589.38, "taker_buy_quote": 566879.55925 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 65.55, "high": 68.0, "low": 65.5, "close": 66.61, "volume": 18615.306, "close_time": 1768402799999, "quote_volume": 1240752.55275, "trades": 12187, "taker_buy_base": 9013.856, "taker_buy_quote": 600976.29528 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 66.61, "high": 67.27, "low": 65.83, "close": 66.51, "volume": 14060.553, "close_time": 1768406399999, "quote_volume": 936111.95937, "trades": 11335, "taker_buy_base": 5300.996, "taker_buy_quote": 353011.49694 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 66.52, "high": 67.3, "low": 66.35, "close": 66.92, "volume": 12063.859, "close_time": 1768409999999, "quote_volume": 806086.97451, "trades": 10288, "taker_buy_base": 6011.071, "taker_buy_quote": 401752.48458 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 66.91, "high": 67.28, "low": 65.57, "close": 66.02, "volume": 14990.591, "close_time": 1768413599999, "quote_volume": 995212.77524, "trades": 13564, "taker_buy_base": 6782.807, "taker_buy_quote": 450213.18844 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 66.01, "high": 66.26, "low": 63.93, "close": 64.8, "volume": 19468.661, "close_time": 1768417199999, "quote_volume": 1265017.47588, "trades": 18825, "taker_buy_base": 8335.787, "taker_buy_quote": 541442.67477 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 64.8, "high": 65.59, "low": 64.57, "close": 65.01, "volume": 6167.777, "close_time": 1768420799999, "quote_volume": 400871.63471, "trades": 7370, "taker_buy_base": 3365.529, "taker_buy_quote": 218826.28517 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 65.01, "high": 65.66, "low": 64.91, "close": 65.46, "volume": 5993.171, "close_time": 1768424399999, "quote_volume": 391354.01058, "trades": 5418, "taker_buy_base": 3081.151, "taker_buy_quote": 201279.7422 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 65.45, "high": 65.81, "low": 65.08, "close": 65.47, "volume": 7641.478, "close_time": 1768427999999, "quote_volume": 500361.2508, "trades": 4780, "taker_buy_base": 4587.209, "taker_buy_quote": 300508.66666 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 65.44, "high": 65.77, "low": 64.79, "close": 65.21, "volume": 6453.197, "close_time": 1768431599999, "quote_volume": 421705.27893, "trades": 3810, "taker_buy_base": 2813.725, "taker_buy_quote": 184003.56853 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 65.21, "high": 65.92, "low": 64.9, "close": 65.39, "volume": 9259.76, "close_time": 1768435199999, "quote_volume": 605384.9874, "trades": 8325, "taker_buy_base": 4506.963, "taker_buy_quote": 294889.42116 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 65.39, "high": 65.4, "low": 64.32, "close": 64.95, "volume": 6063.956, "close_time": 1768438799999, "quote_volume": 393838.47291, "trades": 5918, "taker_buy_base": 2272.752, "taker_buy_quote": 147368.68946 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 64.96, "high": 65.28, "low": 63.66, "close": 64.19, "volume": 9536.471, "close_time": 1768442399999, "quote_volume": 612825.18291, "trades": 8073, "taker_buy_base": 3413.821, "taker_buy_quote": 219653.63191 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 64.19, "high": 64.45, "low": 62.89, "close": 63.28, "volume": 18203.256, "close_time": 1768445999999, "quote_volume": 1154529.39413, "trades": 9515, "taker_buy_base": 6789.277, "taker_buy_quote": 430486.84678 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 63.29, "high": 63.41, "low": 61.62, "close": 61.98, "volume": 23113.017, "close_time": 1768449599999, "quote_volume": 1439580.17375, "trades": 12252, "taker_buy_base": 10716.001, "taker_buy_quote": 668028.91269 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 61.97, "high": 62.83, "low": 61.66, "close": 62.65, "volume": 12779.085, "close_time": 1768453199999, "quote_volume": 796483.41529, "trades": 12304, "taker_buy_base": 6259.169, "taker_buy_quote": 390604.34782 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 62.65, "high": 64.9, "low": 62.35, "close": 63.96, "volume": 22839.44, "close_time": 1768456799999, "quote_volume": 1445630.1836, "trades": 24814, "taker_buy_base": 10452.721, "taker_buy_quote": 663075.88013 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 63.95, "high": 64.25, "low": 62.65, "close": 63.02, "volume": 15053.568, "close_time": 1768460399999, "quote_volume": 952884.77474, "trades": 21454, "taker_buy_base": 5899.937, "taker_buy_quote": 373852.68315 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 63.04, "high": 63.87, "low": 63.01, "close": 63.38, "volume": 7561.158, "close_time": 1768463999999, "quote_volume": 479902.08057, "trades": 15337, "taker_buy_base": 2823.305, "taker_buy_quote": 179289.36691 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 63.39, "high": 63.68, "low": 62.52, "close": 63.22, "volume": 13213.729, "close_time": 1768467599999, "quote_volume": 834194.74006, "trades": 13292, "taker_buy_base": 5514.232, "taker_buy_quote": 348217.42267 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 63.22, "high": 63.53, "low": 62.77, "close": 63.1, "volume": 10548.766, "close_time": 1768471199999, "quote_volume": 665922.40972, "trades": 13591, "taker_buy_base": 4906.678, "taker_buy_quote": 309696.26316 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 63.1, "high": 63.94, "low": 63.03, "close": 63.38, "volume": 7786.485, "close_time": 1768474799999, "quote_volume": 494156.01185, "trades": 10060, "taker_buy_base": 2920.965, "taker_buy_quote": 185435.90062 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 63.37, "high": 63.53, "low": 62.49, "close": 62.74, "volume": 5935.825, "close_time": 1768478399999, "quote_volume": 373463.29202, "trades": 9991, "taker_buy_base": 1966.74, "taker_buy_quote": 123760.55603 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 62.74, "high": 63.34, "low": 62.0, "close": 63.24, "volume": 13447.777, "close_time": 1768481999999, "quote_volume": 840879.1408, "trades": 9053, "taker_buy_base": 5431.445, "taker_buy_quote": 339910.40596 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 63.25, "high": 63.52, "low": 62.98, "close": 63.14, "volume": 6814.716, "close_time": 1768485599999, "quote_volume": 430763.55741, "trades": 6394, "taker_buy_base": 3056.641, "taker_buy_quote": 193231.78664 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 63.14, "high": 63.96, "low": 61.66, "close": 62.27, "volume": 18542.522, "close_time": 1768489199999, "quote_volume": 1163378.04051, "trades": 16481, "taker_buy_base": 7593.949, "taker_buy_quote": 476087.8508 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 62.27, "high": 62.52, "low": 60.75, "close": 61.68, "volume": 17375.536, "close_time": 1768492799999, "quote_volume": 1070722.85512, "trades": 16324, "taker_buy_base": 8124.29, "taker_buy_quote": 501449.69688 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 61.67, "high": 62.32, "low": 61.03, "close": 62.17, "volume": 10757.2, "close_time": 1768496399999, "quote_volume": 663985.29934, "trades": 9767, "taker_buy_base": 5908.332, "taker_buy_quote": 364827.86528 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 62.16, "high": 62.76, "low": 61.52, "close": 61.82, "volume": 5836.826, "close_time": 1768499999999, "quote_volume": 362201.99856, "trades": 5590, "taker_buy_base": 2783.691, "taker_buy_quote": 172872.77149 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 61.82, "high": 62.01, "low": 60.8, "close": 61.03, "volume": 13496.044, "close_time": 1768503599999, "quote_volume": 825486.34692, "trades": 7214, "taker_buy_base": 6808.729, "taker_buy_quote": 416515.93298 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 61.02, "high": 61.38, "low": 60.58, "close": 61.25, "volume": 5477.685, "close_time": 1768507199999, "quote_volume": 334178.16919, "trades": 6432, "taker_buy_base": 2990.331, "taker_buy_quote": 182543.55065 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 61.24, "high": 61.6, "low": 60.71, "close": 61.05, "volume": 4173.687, "close_time": 1768510799999, "quote_volume": 255037.28141, "trades": 3811, "taker_buy_base": 1909.418, "taker_buy_quote": 116672.1662 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 61.03, "high": 61.43, "low": 60.84, "close": 61.31, "volume": 9335.633, "close_time": 1768514399999, "quote_volume": 569911.30923, "trades": 5902, "taker_buy_base": 6394.431, "taker_buy_quote": 390060.36238 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 61.29, "high": 61.84, "low": 61.21, "close": 61.46, "volume": 2334.548, "close_time": 1768517999999, "quote_volume": 143588.50544, "trades": 2937, "taker_buy_base": 1074.572, "taker_buy_quote": 66100.21229 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 61.48, "high": 62.16, "low": 61.22, "close": 62.05, "volume": 3024.263, "close_time": 1768521599999, "quote_volume": 186327.9246, "trades": 2743, "taker_buy_base": 1711.248, "taker_buy_quote": 105516.53619 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 62.05, "high": 62.55, "low": 61.77, "close": 62.25, "volume": 4430.848, "close_time": 1768525199999, "quote_volume": 275528.29158, "trades": 4804, "taker_buy_base": 1423.533, "taker_buy_quote": 88515.2431 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 62.25, "high": 63.03, "low": 62.24, "close": 62.64, "volume": 2946.509, "close_time": 1768528799999, "quote_volume": 184757.50416, "trades": 3412, "taker_buy_base": 1552.993, "taker_buy_quote": 97346.54031 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 62.65, "high": 62.82, "low": 61.94, "close": 62.72, "volume": 3833.37, "close_time": 1768532399999, "quote_volume": 239023.00731, "trades": 3851, "taker_buy_base": 1990.679, "taker_buy_quote": 124133.13867 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 62.73, "high": 63.43, "low": 62.68, "close": 62.81, "volume": 5686.28, "close_time": 1768535999999, "quote_volume": 358341.14799, "trades": 4031, "taker_buy_base": 2743.084, "taker_buy_quote": 172898.86879 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 62.82, "high": 63.31, "low": 62.34, "close": 62.58, "volume": 6720.586, "close_time": 1768539599999, "quote_volume": 422486.99669, "trades": 6527, "taker_buy_base": 2517.159, "taker_buy_quote": 158429.24045 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 62.57, "high": 62.92, "low": 61.9, "close": 62.55, "volume": 7800.036, "close_time": 1768543199999, "quote_volume": 487110.37015, "trades": 6719, "taker_buy_base": 3519.944, "taker_buy_quote": 219683.31135 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 62.57, "high": 62.73, "low": 62.25, "close": 62.46, "volume": 4072.08, "close_time": 1768546799999, "quote_volume": 254559.9694, "trades": 3592, "taker_buy_base": 2503.086, "taker_buy_quote": 156499.11924 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 62.46, "high": 64.22, "low": 62.17, "close": 63.31, "volume": 14737.657, "close_time": 1768550399999, "quote_volume": 931113.89463, "trades": 8410, "taker_buy_base": 8125.455, "taker_buy_quote": 513540.83364 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 63.3, "high": 63.82, "low": 63.03, "close": 63.61, "volume": 9407.143, "close_time": 1768553999999, "quote_volume": 596377.01523, "trades": 5711, "taker_buy_base": 4501.507, "taker_buy_quote": 285435.46128 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 63.6, "high": 63.86, "low": 63.04, "close": 63.09, "volume": 4739.11, "close_time": 1768557599999, "quote_volume": 300442.74502, "trades": 4036, "taker_buy_base": 1880.104, "taker_buy_quote": 119207.86899 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 63.07, "high": 63.41, "low": 62.85, "close": 63.15, "volume": 3387.309, "close_time": 1768561199999, "quote_volume": 213874.01549, "trades": 3215, "taker_buy_base": 1285.811, "taker_buy_quote": 81220.57973 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 63.17, "high": 64.04, "low": 62.76, "close": 63.61, "volume": 7502.352, "close_time": 1768564799999, "quote_volume": 475520.43913, "trades": 5807, "taker_buy_base": 3582.786, "taker_buy_quote": 227339.13552 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 63.6, "high": 63.69, "low": 63.2, "close": 63.29, "volume": 3020.763, "close_time": 1768568399999, "quote_volume": 191647.98844, "trades": 3318, "taker_buy_base": 1119.099, "taker_buy_quote": 71002.60441 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 63.3, "high": 63.41, "low": 62.77, "close": 63.24, "volume": 2707.375, "close_time": 1768571999999, "quote_volume": 170911.70991, "trades": 3283, "taker_buy_base": 1230.479, "taker_buy_quote": 77681.84184 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 63.24, "high": 63.79, "low": 62.77, "close": 63.0, "volume": 4181.0, "close_time": 1768575599999, "quote_volume": 264907.69261, "trades": 5250, "taker_buy_base": 1682.132, "taker_buy_quote": 106677.2744 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 62.99, "high": 63.51, "low": 61.62, "close": 62.0, "volume": 12307.613, "close_time": 1768579199999, "quote_volume": 766914.90716, "trades": 11651, "taker_buy_base": 5164.056, "taker_buy_quote": 321995.7059 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 62.01, "high": 63.21, "low": 61.88, "close": 62.65, "volume": 7023.008, "close_time": 1768582799999, "quote_volume": 439725.49359, "trades": 5475, "taker_buy_base": 2817.785, "taker_buy_quote": 176503.5025 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 62.66, "high": 62.78, "low": 62.17, "close": 62.63, "volume": 3128.965, "close_time": 1768586399999, "quote_volume": 195601.08641, "trades": 3128, "taker_buy_base": 919.407, "taker_buy_quote": 57484.41073 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 62.63, "high": 62.9, "low": 62.32, "close": 62.42, "volume": 4584.183, "close_time": 1768589999999, "quote_volume": 287127.92628, "trades": 3505, "taker_buy_base": 1433.646, "taker_buy_quote": 89821.38866 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 62.43, "high": 62.65, "low": 61.96, "close": 62.61, "volume": 2233.214, "close_time": 1768593599999, "quote_volume": 139047.43414, "trades": 2395, "taker_buy_base": 1155.668, "taker_buy_quote": 71965.50336 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 62.62, "high": 63.4, "low": 62.02, "close": 63.31, "volume": 3229.52, "close_time": 1768597199999, "quote_volume": 202897.73812, "trades": 3218, "taker_buy_base": 1683.813, "taker_buy_quote": 105876.03307 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 63.32, "high": 63.8, "low": 63.24, "close": 63.58, "volume": 3605.307, "close_time": 1768600799999, "quote_volume": 228935.50425, "trades": 3447, "taker_buy_base": 2104.472, "taker_buy_quote": 133668.74275 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 63.58, "high": 64.02, "low": 63.5, "close": 64.01, "volume": 2931.492, "close_time": 1768604399999, "quote_volume": 186620.10568, "trades": 2554, "taker_buy_base": 1629.624, "taker_buy_quote": 103775.75911 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 64.02, "high": 64.4, "low": 63.74, "close": 63.89, "volume": 3280.58, "close_time": 1768607999999, "quote_volume": 210080.76998, "trades": 4458, "taker_buy_base": 1206.889, "taker_buy_quote": 77288.33263 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 63.88, "high": 63.98, "low": 63.5, "close": 63.75, "volume": 3696.767, "close_time": 1768611599999, "quote_volume": 235577.19636, "trades": 4260, "taker_buy_base": 1726.023, "taker_buy_quote": 110022.69284 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 63.75, "high": 64.35, "low": 63.63, "close": 64.05, "volume": 2362.371, "close_time": 1768615199999, "quote_volume": 151091.15869, "trades": 3125, "taker_buy_base": 1149.462, "taker_buy_quote": 73517.46508 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 64.05, "high": 64.1, "low": 63.27, "close": 63.51, "volume": 4351.574, "close_time": 1768618799999, "quote_volume": 276509.95072, "trades": 3219, "taker_buy_base": 1174.457, "taker_buy_quote": 74651.40526 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 63.5, "high": 63.73, "low": 63.16, "close": 63.18, "volume": 2526.756, "close_time": 1768622399999, "quote_volume": 160319.60938, "trades": 2108, "taker_buy_base": 1047.703, "taker_buy_quote": 66483.88301 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 63.17, "high": 63.6, "low": 63.07, "close": 63.5, "volume": 1552.767, "close_time": 1768625999999, "quote_volume": 98290.35908, "trades": 1904, "taker_buy_base": 879.087, "taker_buy_quote": 55643.99425 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 63.5, "high": 63.8, "low": 63.15, "close": 63.27, "volume": 2091.221, "close_time": 1768629599999, "quote_volume": 132743.75928, "trades": 2307, "taker_buy_base": 902.823, "taker_buy_quote": 57339.71083 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 63.28, "high": 63.56, "low": 63.02, "close": 63.35, "volume": 1709.689, "close_time": 1768633199999, "quote_volume": 108099.38324, "trades": 2238, "taker_buy_base": 952.425, "taker_buy_quote": 60252.04625 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 63.35, "high": 63.44, "low": 62.98, "close": 63.08, "volume": 1722.533, "close_time": 1768636799999, "quote_volume": 108808.47601, "trades": 2167, "taker_buy_base": 781.59, "taker_buy_quote": 49397.23716 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 63.08, "high": 63.34, "low": 62.83, "close": 62.93, "volume": 3391.71, "close_time": 1768640399999, "quote_volume": 213711.64534, "trades": 2455, "taker_buy_base": 1551.502, "taker_buy_quote": 97739.75426 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 62.92, "high": 63.17, "low": 62.61, "close": 62.91, "volume": 2800.615, "close_time": 1768643999999, "quote_volume": 176223.38981, "trades": 2462, "taker_buy_base": 1133.855, "taker_buy_quote": 71336.08317 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 62.92, "high": 62.96, "low": 62.55, "close": 62.66, "volume": 2728.196, "close_time": 1768647599999, "quote_volume": 171236.06601, "trades": 1919, "taker_buy_base": 1357.094, "taker_buy_quote": 85161.27121 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 62.67, "high": 62.79, "low": 62.4, "close": 62.48, "volume": 2064.628, "close_time": 1768651199999, "quote_volume": 129180.88788, "trades": 1948, "taker_buy_base": 930.065, "taker_buy_quote": 58205.19691 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 62.48, "high": 62.83, "low": 62.41, "close": 62.52, "volume": 2421.241, "close_time": 1768654799999, "quote_volume": 151510.97894, "trades": 2005, "taker_buy_base": 1320.285, "taker_buy_quote": 82621.07727 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 62.53, "high": 62.64, "low": 62.11, "close": 62.37, "volume": 6363.736, "close_time": 1768658399999, "quote_volume": 397318.45903, "trades": 4598, "taker_buy_base": 3184.333, "taker_buy_quote": 198885.41002 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 62.37, "high": 62.58, "low": 61.71, "close": 62.52, "volume": 6565.905, "close_time": 1768661999999, "quote_volume": 408997.62859, "trades": 3579, "taker_buy_base": 2875.727, "taker_buy_quote": 179230.23109 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 62.54, "high": 62.9, "low": 62.2, "close": 62.75, "volume": 4864.973, "close_time": 1768665599999, "quote_volume": 304113.20213, "trades": 3021, "taker_buy_base": 2449.494, "taker_buy_quote": 153104.29117 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 62.73, "high": 62.82, "low": 61.75, "close": 62.14, "volume": 8107.618, "close_time": 1768669199999, "quote_volume": 504923.44032, "trades": 4774, "taker_buy_base": 2640.324, "taker_buy_quote": 164396.32373 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 62.13, "high": 62.27, "low": 61.88, "close": 62.08, "volume": 1655.942, "close_time": 1768672799999, "quote_volume": 102783.18971, "trades": 2054, "taker_buy_base": 1011.699, "taker_buy_quote": 62792.51252 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 62.08, "high": 62.3, "low": 61.8, "close": 62.21, "volume": 1046.09, "close_time": 1768676399999, "quote_volume": 64954.19623, "trades": 1539, "taker_buy_base": 605.713, "taker_buy_quote": 37621.52516 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 62.22, "high": 62.67, "low": 62.14, "close": 62.53, "volume": 1649.026, "close_time": 1768679999999, "quote_volume": 102989.43941, "trades": 1666, "taker_buy_base": 1077.094, "taker_buy_quote": 67281.66077 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 62.55, "high": 63.49, "low": 62.4, "close": 62.59, "volume": 5315.668, "close_time": 1768683599999, "quote_volume": 333685.25998, "trades": 3144, "taker_buy_base": 2825.123, "taker_buy_quote": 177563.61744 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 62.58, "high": 62.88, "low": 62.38, "close": 62.57, "volume": 1496.961, "close_time": 1768687199999, "quote_volume": 93777.08899, "trades": 1555, "taker_buy_base": 590.261, "taker_buy_quote": 36987.17961 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 62.56, "high": 62.56, "low": 61.84, "close": 62.01, "volume": 2870.413, "close_time": 1768690799999, "quote_volume": 178420.88288, "trades": 2199, "taker_buy_base": 1655.788, "taker_buy_quote": 102972.84766 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 62.01, "high": 62.07, "low": 61.83, "close": 61.96, "volume": 2082.077, "close_time": 1768694399999, "quote_volume": 128941.93282, "trades": 1791, "taker_buy_base": 1363.199, "taker_buy_quote": 84434.45063 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 61.97, "high": 63.17, "low": 61.93, "close": 62.51, "volume": 3057.07, "close_time": 1768697999999, "quote_volume": 191687.24769, "trades": 3198, "taker_buy_base": 1701.911, "taker_buy_quote": 106736.36366 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 62.51, "high": 62.52, "low": 61.82, "close": 62.35, "volume": 2297.311, "close_time": 1768701599999, "quote_volume": 142721.38731, "trades": 2184, "taker_buy_base": 990.014, "taker_buy_quote": 61515.07507 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 62.36, "high": 62.88, "low": 62.34, "close": 62.48, "volume": 2179.575, "close_time": 1768705199999, "quote_volume": 136363.31889, "trades": 2463, "taker_buy_base": 1004.067, "taker_buy_quote": 62852.20765 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 62.49, "high": 62.87, "low": 62.42, "close": 62.56, "volume": 3257.656, "close_time": 1768708799999, "quote_volume": 203958.44244, "trades": 2429, "taker_buy_base": 1759.529, "taker_buy_quote": 110169.83641 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 62.56, "high": 62.76, "low": 62.13, "close": 62.74, "volume": 1816.171, "close_time": 1768712399999, "quote_volume": 113344.17369, "trades": 1821, "taker_buy_base": 1006.145, "taker_buy_quote": 62822.39075 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 62.71, "high": 62.99, "low": 62.52, "close": 62.72, "volume": 3115.194, "close_time": 1768715999999, "quote_volume": 195558.6417, "trades": 2673, "taker_buy_base": 1570.342, "taker_buy_quote": 98564.80596 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 62.72, "high": 63.08, "low": 62.36, "close": 62.44, "volume": 4312.061, "close_time": 1768719599999, "quote_volume": 270341.62371, "trades": 2463, "taker_buy_base": 1893.706, "taker_buy_quote": 118850.23533 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 62.44, "high": 62.61, "low": 61.92, "close": 62.37, "volume": 4714.888, "close_time": 1768723199999, "quote_volume": 293341.15357, "trades": 2420, "taker_buy_base": 1756.554, "taker_buy_quote": 109410.40226 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 62.35, "high": 62.8, "low": 62.24, "close": 62.53, "volume": 3522.242, "close_time": 1768726799999, "quote_volume": 220561.72498, "trades": 2027, "taker_buy_base": 1792.573, "taker_buy_quote": 112285.36314 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 62.53, "high": 62.72, "low": 62.1, "close": 62.22, "volume": 4479.729, "close_time": 1768730399999, "quote_volume": 279332.52227, "trades": 2618, "taker_buy_base": 1809.299, "taker_buy_quote": 112817.73083 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 62.21, "high": 62.42, "low": 62.0, "close": 62.14, "volume": 2394.0, "close_time": 1768733999999, "quote_volume": 148874.1014, "trades": 1997, "taker_buy_base": 986.164, "taker_buy_quote": 61331.04795 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 62.15, "high": 62.44, "low": 62.09, "close": 62.1, "volume": 1033.016, "close_time": 1768737599999, "quote_volume": 64302.07863, "trades": 1439, "taker_buy_base": 524.566, "taker_buy_quote": 32659.97733 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 62.12, "high": 62.33, "low": 61.65, "close": 61.72, "volume": 3580.658, "close_time": 1768741199999, "quote_volume": 222132.57578, "trades": 2175, "taker_buy_base": 1461.014, "taker_buy_quote": 90745.16339 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 61.71, "high": 62.03, "low": 61.22, "close": 61.73, "volume": 5586.681, "close_time": 1768744799999, "quote_volume": 344079.72669, "trades": 4981, "taker_buy_base": 3066.517, "taker_buy_quote": 188914.49236 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 61.73, "high": 62.23, "low": 61.0, "close": 61.06, "volume": 9994.595, "close_time": 1768748399999, "quote_volume": 614569.90421, "trades": 5407, "taker_buy_base": 3513.038, "taker_buy_quote": 216333.08022 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 61.06, "high": 61.94, "low": 60.98, "close": 61.8, "volume": 3901.808, "close_time": 1768751999999, "quote_volume": 239969.7914, "trades": 3642, "taker_buy_base": 2416.455, "taker_buy_quote": 148700.30204 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 61.78, "high": 62.42, "low": 61.61, "close": 62.17, "volume": 5862.198, "close_time": 1768755599999, "quote_volume": 364560.56592, "trades": 3800, "taker_buy_base": 3317.829, "taker_buy_quote": 206370.10617 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 62.18, "high": 62.47, "low": 61.95, "close": 62.34, "volume": 2946.985, "close_time": 1768759199999, "quote_volume": 183370.71122, "trades": 2428, "taker_buy_base": 1996.883, "taker_buy_quote": 124300.66944 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 62.35, "high": 62.65, "low": 62.05, "close": 62.56, "volume": 3088.103, "close_time": 1768762799999, "quote_volume": 192545.15175, "trades": 2604, "taker_buy_base": 1588.249, "taker_buy_quote": 99059.28525 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 62.57, "high": 62.71, "low": 62.07, "close": 62.21, "volume": 1870.901, "close_time": 1768766399999, "quote_volume": 116809.1614, "trades": 2062, "taker_buy_base": 1268.989, "taker_buy_quote": 79275.11836 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 62.21, "high": 62.7, "low": 62.11, "close": 62.53, "volume": 1744.966, "close_time": 1768769999999, "quote_volume": 108917.42725, "trades": 2306, "taker_buy_base": 922.812, "taker_buy_quote": 57590.96045 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 62.54, "high": 62.62, "low": 62.24, "close": 62.37, "volume": 844.667, "close_time": 1768773599999, "quote_volume": 52753.82316, "trades": 1261, "taker_buy_base": 416.616, "taker_buy_quote": 26012.66004 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 62.38, "high": 62.8, "low": 62.38, "close": 62.51, "volume": 2291.977, "close_time": 1768777199999, "quote_volume": 143422.85951, "trades": 1632, "taker_buy_base": 1209.906, "taker_buy_quote": 75708.05265 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 62.5, "high": 62.5, "low": 57.27, "close": 58.08, "volume": 41057.622, "close_time": 1768780799999, "quote_volume": 2437637.22817, "trades": 28449, "taker_buy_base": 17808.624, "taker_buy_quote": 1054245.83723 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 58.07, "high": 58.07, "low": 49.79, "close": 53.81, "volume": 121138.597, "close_time": 1768784399999, "quote_volume": 6518941.88344, "trades": 77135, "taker_buy_base": 58293.446, "taker_buy_quote": 3133946.74716 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 53.81, "high": 54.87, "low": 53.11, "close": 53.77, "volume": 27022.804, "close_time": 1768787999999, "quote_volume": 1454254.82235, "trades": 16197, "taker_buy_base": 15044.213, "taker_buy_quote": 809977.83852 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 53.78, "high": 55.01, "low": 53.51, "close": 54.39, "volume": 24419.068, "close_time": 1768791599999, "quote_volume": 1330424.32147, "trades": 14945, "taker_buy_base": 14712.107, "taker_buy_quote": 802156.45582 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 54.36, "high": 55.59, "low": 54.11, "close": 55.13, "volume": 11250.706, "close_time": 1768795199999, "quote_volume": 614958.49905, "trades": 7214, "taker_buy_base": 6288.177, "taker_buy_quote": 343822.68265 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 55.13, "high": 55.48, "low": 54.25, "close": 54.35, "volume": 7378.529, "close_time": 1768798799999, "quote_volume": 405730.7872, "trades": 6391, "taker_buy_base": 3906.085, "taker_buy_quote": 214872.05852 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 54.35, "high": 54.8, "low": 54.03, "close": 54.3, "volume": 12947.394, "close_time": 1768802399999, "quote_volume": 704184.62412, "trades": 9297, "taker_buy_base": 6099.447, "taker_buy_quote": 331792.87115 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 54.29, "high": 54.4, "low": 52.75, "close": 53.44, "volume": 20802.672, "close_time": 1768805999999, "quote_volume": 1113392.38505, "trades": 11459, "taker_buy_base": 10326.361, "taker_buy_quote": 552635.49547 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 53.45, "high": 53.96, "low": 53.36, "close": 53.6, "volume": 9644.152, "close_time": 1768809599999, "quote_volume": 517626.88187, "trades": 7239, "taker_buy_base": 5640.124, "taker_buy_quote": 302743.12245 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 53.61, "high": 54.93, "low": 53.12, "close": 54.33, "volume": 21677.778, "close_time": 1768813199999, "quote_volume": 1172725.72444, "trades": 11470, "taker_buy_base": 12489.175, "taker_buy_quote": 675204.34054 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 54.32, "high": 54.65, "low": 53.94, "close": 54.41, "volume": 5329.596, "close_time": 1768816799999, "quote_volume": 289246.15162, "trades": 3737, "taker_buy_base": 3214.885, "taker_buy_quote": 174465.90832 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 54.41, "high": 54.45, "low": 53.75, "close": 53.98, "volume": 5782.986, "close_time": 1768820399999, "quote_volume": 312577.30063, "trades": 3655, "taker_buy_base": 3035.386, "taker_buy_quote": 164115.24821 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 53.99, "high": 54.41, "low": 53.85, "close": 53.96, "volume": 5453.159, "close_time": 1768823999999, "quote_volume": 294891.38549, "trades": 2496, "taker_buy_base": 2905.214, "taker_buy_quote": 157120.70005 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 53.96, "high": 54.3, "low": 53.6, "close": 53.98, "volume": 5061.931, "close_time": 1768827599999, "quote_volume": 272945.17719, "trades": 3935, "taker_buy_base": 2357.118, "taker_buy_quote": 127139.08859 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 53.98, "high": 54.29, "low": 53.57, "close": 53.72, "volume": 5320.875, "close_time": 1768831199999, "quote_volume": 286726.85814, "trades": 3072, "taker_buy_base": 2234.365, "taker_buy_quote": 120436.22121 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 53.71, "high": 54.46, "low": 53.68, "close": 54.12, "volume": 7147.975, "close_time": 1768834799999, "quote_volume": 386931.54162, "trades": 4489, "taker_buy_base": 4485.753, "taker_buy_quote": 242770.94391 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 54.12, "high": 55.55, "low": 54.1, "close": 55.24, "volume": 9275.341, "close_time": 1768838399999, "quote_volume": 508927.68822, "trades": 4902, "taker_buy_base": 5170.225, "taker_buy_quote": 283854.58032 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 55.25, "high": 56.5, "low": 54.75, "close": 56.26, "volume": 6660.42, "close_time": 1768841999999, "quote_volume": 368652.8782, "trades": 4265, "taker_buy_base": 3594.062, "taker_buy_quote": 199130.76537 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 56.29, "high": 56.49, "low": 55.88, "close": 56.07, "volume": 4604.265, "close_time": 1768845599999, "quote_volume": 258523.37063, "trades": 3372, "taker_buy_base": 2426.825, "taker_buy_quote": 136275.60899 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 56.07, "high": 57.63, "low": 55.93, "close": 57.29, "volume": 8468.323, "close_time": 1768849199999, "quote_volume": 481715.15811, "trades": 6036, "taker_buy_base": 4342.204, "taker_buy_quote": 247167.5506 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 57.31, "high": 57.76, "low": 56.58, "close": 56.64, "volume": 8720.973, "close_time": 1768852799999, "quote_volume": 498168.54289, "trades": 6689, "taker_buy_base": 4378.268, "taker_buy_quote": 250356.06307 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 56.65, "high": 56.97, "low": 56.39, "close": 56.48, "volume": 4045.491, "close_time": 1768856399999, "quote_volume": 229397.42858, "trades": 4683, "taker_buy_base": 1713.259, "taker_buy_quote": 97184.87132 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 56.49, "high": 56.62, "low": 55.88, "close": 56.05, "volume": 6832.784, "close_time": 1768859999999, "quote_volume": 383380.6684, "trades": 4926, "taker_buy_base": 3140.787, "taker_buy_quote": 176294.95696 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 56.05, "high": 56.22, "low": 55.29, "close": 55.39, "volume": 5397.36, "close_time": 1768863599999, "quote_volume": 300399.57243, "trades": 4431, "taker_buy_base": 2286.518, "taker_buy_quote": 127215.72198 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 55.39, "high": 56.2, "low": 55.32, "close": 55.92, "volume": 4443.442, "close_time": 1768867199999, "quote_volume": 247920.43717, "trades": 3941, "taker_buy_base": 2860.362, "taker_buy_quote": 159736.00109 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 55.91, "high": 56.23, "low": 55.66, "close": 55.94, "volume": 4372.06, "close_time": 1768870799999, "quote_volume": 244454.14363, "trades": 2774, "taker_buy_base": 2057.874, "taker_buy_quote": 115165.78717 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 55.93, "high": 56.51, "low": 55.54, "close": 56.11, "volume": 2539.337, "close_time": 1768874399999, "quote_volume": 142212.27022, "trades": 2077, "taker_buy_base": 981.063, "taker_buy_quote": 55081.65895 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 56.12, "high": 56.49, "low": 55.71, "close": 56.07, "volume": 4810.374, "close_time": 1768877999999, "quote_volume": 269436.49365, "trades": 3395, "taker_buy_base": 1723.303, "taker_buy_quote": 96631.02407 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 56.11, "high": 56.25, "low": 55.32, "close": 55.99, "volume": 5362.405, "close_time": 1768881599999, "quote_volume": 299184.68263, "trades": 4333, "taker_buy_base": 2693.676, "taker_buy_quote": 150278.69085 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 55.98, "high": 56.09, "low": 55.51, "close": 55.6, "volume": 2498.059, "close_time": 1768885199999, "quote_volume": 139356.99559, "trades": 2342, "taker_buy_base": 753.36, "taker_buy_quote": 42035.13368 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 55.59, "high": 56.99, "low": 55.07, "close": 56.57, "volume": 8354.243, "close_time": 1768888799999, "quote_volume": 467367.93789, "trades": 5973, "taker_buy_base": 4172.191, "taker_buy_quote": 233486.6144 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 56.56, "high": 56.89, "low": 55.22, "close": 55.47, "volume": 9884.976, "close_time": 1768892399999, "quote_volume": 551299.80601, "trades": 6894, "taker_buy_base": 4026.726, "taker_buy_quote": 224632.41434 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 55.46, "high": 55.48, "low": 54.6, "close": 54.67, "volume": 8114.496, "close_time": 1768895999999, "quote_volume": 447241.35377, "trades": 5504, "taker_buy_base": 3918.64, "taker_buy_quote": 216128.98672 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 54.68, "high": 54.85, "low": 53.54, "close": 54.14, "volume": 15295.245, "close_time": 1768899599999, "quote_volume": 827670.57811, "trades": 8614, "taker_buy_base": 6168.753, "taker_buy_quote": 333918.1015 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 54.12, "high": 54.29, "low": 53.52, "close": 53.91, "volume": 5597.776, "close_time": 1768903199999, "quote_volume": 301878.76402, "trades": 4545, "taker_buy_base": 2494.271, "taker_buy_quote": 134498.47415 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 53.92, "high": 54.38, "low": 53.73, "close": 54.16, "volume": 4487.461, "close_time": 1768906799999, "quote_volume": 242409.06455, "trades": 3144, "taker_buy_base": 2770.525, "taker_buy_quote": 149667.40328 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 54.12, "high": 54.44, "low": 53.41, "close": 53.65, "volume": 6529.705, "close_time": 1768910399999, "quote_volume": 352068.53817, "trades": 4607, "taker_buy_base": 2985.705, "taker_buy_quote": 161173.68391 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 53.64, "high": 54.0, "low": 53.47, "close": 53.6, "volume": 4423.324, "close_time": 1768913999999, "quote_volume": 237614.79181, "trades": 3127, "taker_buy_base": 2536.605, "taker_buy_quote": 136354.62822 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 53.6, "high": 53.63, "low": 52.61, "close": 52.82, "volume": 6454.956, "close_time": 1768917599999, "quote_volume": 342654.32133, "trades": 5745, "taker_buy_base": 3166.939, "taker_buy_quote": 168146.55017 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 52.81, "high": 54.23, "low": 52.77, "close": 53.77, "volume": 6753.528, "close_time": 1768921199999, "quote_volume": 361581.85847, "trades": 5423, "taker_buy_base": 3476.915, "taker_buy_quote": 186075.69678 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 53.75, "high": 53.81, "low": 52.54, "close": 53.13, "volume": 9967.812, "close_time": 1768924799999, "quote_volume": 529126.52663, "trades": 7344, "taker_buy_base": 5005.593, "taker_buy_quote": 265714.44099 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 53.13, "high": 53.33, "low": 51.74, "close": 52.23, "volume": 7494.18, "close_time": 1768928399999, "quote_volume": 393757.76947, "trades": 5130, "taker_buy_base": 3299.956, "taker_buy_quote": 173657.00554 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 52.22, "high": 52.8, "low": 51.55, "close": 51.93, "volume": 5539.269, "close_time": 1768931999999, "quote_volume": 289184.09853, "trades": 4589, "taker_buy_base": 3203.268, "taker_buy_quote": 167408.73801 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 51.94, "high": 52.19, "low": 50.88, "close": 51.22, "volume": 8670.351, "close_time": 1768935599999, "quote_volume": 446391.39561, "trades": 6402, "taker_buy_base": 3925.534, "taker_buy_quote": 202356.58113 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 51.24, "high": 51.71, "low": 51.08, "close": 51.62, "volume": 3923.606, "close_time": 1768939199999, "quote_volume": 201613.06511, "trades": 3274, "taker_buy_base": 2111.329, "taker_buy_quote": 108513.95683 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 51.61, "high": 52.69, "low": 51.43, "close": 52.23, "volume": 5504.888, "close_time": 1768942799999, "quote_volume": 286548.32353, "trades": 4563, "taker_buy_base": 2997.536, "taker_buy_quote": 156017.75346 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 52.24, "high": 52.39, "low": 51.5, "close": 51.61, "volume": 2876.919, "close_time": 1768946399999, "quote_volume": 149269.84394, "trades": 2435, "taker_buy_base": 1184.191, "taker_buy_quote": 61405.18819 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 51.63, "high": 51.95, "low": 50.6, "close": 51.54, "volume": 6084.175, "close_time": 1768949999999, "quote_volume": 312520.27763, "trades": 3718, "taker_buy_base": 2824.07, "taker_buy_quote": 145177.49625 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 51.52, "high": 51.58, "low": 50.74, "close": 50.83, "volume": 8516.705, "close_time": 1768953599999, "quote_volume": 434968.16496, "trades": 3545, "taker_buy_base": 4617.147, "taker_buy_quote": 235814.61538 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 50.83, "high": 52.43, "low": 50.68, "close": 52.33, "volume": 8283.153, "close_time": 1768957199999, "quote_volume": 425155.00672, "trades": 4454, "taker_buy_base": 4920.032, "taker_buy_quote": 252432.00424 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 52.35, "high": 52.79, "low": 52.14, "close": 52.36, "volume": 4884.553, "close_time": 1768960799999, "quote_volume": 256426.05917, "trades": 3254, "taker_buy_base": 2094.567, "taker_buy_quote": 109979.81926 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 52.36, "high": 52.75, "low": 50.67, "close": 51.67, "volume": 23279.188, "close_time": 1768964399999, "quote_volume": 1199731.04525, "trades": 10866, "taker_buy_base": 11520.985, "taker_buy_quote": 591654.85053 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 51.66, "high": 51.93, "low": 51.31, "close": 51.77, "volume": 4254.262, "close_time": 1768967999999, "quote_volume": 219853.17293, "trades": 3323, "taker_buy_base": 1707.607, "taker_buy_quote": 88255.26839 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 51.76, "high": 52.1, "low": 51.55, "close": 51.87, "volume": 4801.156, "close_time": 1768971599999, "quote_volume": 248791.8718, "trades": 3358, "taker_buy_base": 2724.583, "taker_buy_quote": 141138.16355 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 51.86, "high": 52.03, "low": 51.5, "close": 51.94, "volume": 4297.544, "close_time": 1768975199999, "quote_volume": 222388.72473, "trades": 3324, "taker_buy_base": 1999.497, "taker_buy_quote": 103504.99268 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 51.94, "high": 52.05, "low": 51.34, "close": 51.42, "volume": 3877.581, "close_time": 1768978799999, "quote_volume": 200273.32715, "trades": 2831, "taker_buy_base": 2324.634, "taker_buy_quote": 120059.24796 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 51.43, "high": 51.57, "low": 50.89, "close": 51.12, "volume": 4756.18, "close_time": 1768982399999, "quote_volume": 243488.31651, "trades": 3166, "taker_buy_base": 2012.305, "taker_buy_quote": 103167.95209 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 51.11, "high": 51.11, "low": 49.58, "close": 50.14, "volume": 14938.266, "close_time": 1768985999999, "quote_volume": 751549.03821, "trades": 7550, "taker_buy_base": 5370.128, "taker_buy_quote": 270824.38571 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 50.14, "high": 50.47, "low": 49.94, "close": 50.4, "volume": 6651.931, "close_time": 1768989599999, "quote_volume": 334191.85368, "trades": 7987, "taker_buy_base": 2854.151, "taker_buy_quote": 143468.61918 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 50.38, "high": 50.97, "low": 50.33, "close": 50.45, "volume": 3771.873, "close_time": 1768993199999, "quote_volume": 191453.13209, "trades": 5455, "taker_buy_base": 2059.065, "taker_buy_quote": 104570.321 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 50.45, "high": 50.98, "low": 49.99, "close": 50.15, "volume": 6626.104, "close_time": 1768996799999, "quote_volume": 334927.82686, "trades": 3215, "taker_buy_base": 3396.106, "taker_buy_quote": 171843.83793 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 50.16, "high": 51.44, "low": 49.19, "close": 50.87, "volume": 22585.656, "close_time": 1769000399999, "quote_volume": 1133362.60237, "trades": 12484, "taker_buy_base": 10835.302, "taker_buy_quote": 544039.56529 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 50.86, "high": 51.04, "low": 50.0, "close": 50.31, "volume": 5007.145, "close_time": 1769003999999, "quote_volume": 253172.61208, "trades": 3299, "taker_buy_base": 2484.441, "taker_buy_quote": 125688.97297 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 50.3, "high": 52.08, "low": 50.28, "close": 51.99, "volume": 13695.817, "close_time": 1769007599999, "quote_volume": 704457.44801, "trades": 10363, "taker_buy_base": 7514.687, "taker_buy_quote": 386817.92493 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 51.98, "high": 52.34, "low": 51.54, "close": 52.16, "volume": 9024.507, "close_time": 1769011199999, "quote_volume": 468689.8158, "trades": 6312, "taker_buy_base": 3756.923, "taker_buy_quote": 195258.59387 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 52.16, "high": 52.28, "low": 50.14, "close": 50.2, "volume": 9275.321, "close_time": 1769014799999, "quote_volume": 473725.05404, "trades": 7054, "taker_buy_base": 4946.11, "taker_buy_quote": 252511.94552 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 50.23, "high": 50.81, "low": 49.45, "close": 50.22, "volume": 9111.23, "close_time": 1769018399999, "quote_volume": 455607.57887, "trades": 10024, "taker_buy_base": 5212.574, "taker_buy_quote": 260749.76512 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 50.21, "high": 51.01, "low": 50.02, "close": 50.72, "volume": 4468.568, "close_time": 1769021999999, "quote_volume": 225571.0813, "trades": 4319, "taker_buy_base": 2138.829, "taker_buy_quote": 107996.60805 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 50.74, "high": 52.73, "low": 50.57, "close": 52.65, "volume": 10742.707, "close_time": 1769025599999, "quote_volume": 558375.20365, "trades": 9201, "taker_buy_base": 5595.312, "taker_buy_quote": 290660.7226 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 52.65, "high": 52.76, "low": 51.62, "close": 52.42, "volume": 7445.434, "close_time": 1769029199999, "quote_volume": 388447.33665, "trades": 7641, "taker_buy_base": 3332.796, "taker_buy_quote": 173966.06268 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 52.43, "high": 52.82, "low": 52.2, "close": 52.41, "volume": 3958.69, "close_time": 1769032799999, "quote_volume": 207508.25883, "trades": 3620, "taker_buy_base": 1909.1, "taker_buy_quote": 100085.30411 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 52.39, "high": 52.69, "low": 51.8, "close": 51.99, "volume": 4097.338, "close_time": 1769036399999, "quote_volume": 214409.38734, "trades": 1882, "taker_buy_base": 1959.062, "taker_buy_quote": 102545.96569 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 51.98, "high": 52.08, "low": 51.18, "close": 51.38, "volume": 5317.356, "close_time": 1769039999999, "quote_volume": 274277.10985, "trades": 2895, "taker_buy_base": 2929.166, "taker_buy_quote": 151016.67391 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 51.38, "high": 52.6, "low": 51.28, "close": 52.26, "volume": 5876.851, "close_time": 1769043599999, "quote_volume": 305782.5265, "trades": 3032, "taker_buy_base": 3731.809, "taker_buy_quote": 194436.6454 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 52.26, "high": 52.85, "low": 52.09, "close": 52.82, "volume": 7483.054, "close_time": 1769047199999, "quote_volume": 392454.97447, "trades": 3529, "taker_buy_base": 3855.877, "taker_buy_quote": 202288.04862 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 52.81, "high": 52.82, "low": 52.04, "close": 52.16, "volume": 4849.79, "close_time": 1769050799999, "quote_volume": 254442.17648, "trades": 3054, "taker_buy_base": 2377.219, "taker_buy_quote": 124624.19323 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 52.17, "high": 52.3, "low": 51.59, "close": 51.74, "volume": 3001.157, "close_time": 1769054399999, "quote_volume": 155816.84616, "trades": 2336, "taker_buy_base": 1642.418, "taker_buy_quote": 85270.98954 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 51.7, "high": 52.49, "low": 51.6, "close": 51.96, "volume": 2165.293, "close_time": 1769057999999, "quote_volume": 112812.39776, "trades": 2330, "taker_buy_base": 766.612, "taker_buy_quote": 40002.45389 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 51.98, "high": 53.0, "low": 51.89, "close": 52.54, "volume": 6662.282, "close_time": 1769061599999, "quote_volume": 349340.47845, "trades": 2775, "taker_buy_base": 3310.138, "taker_buy_quote": 173667.56678 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 52.51, "high": 53.9, "low": 52.51, "close": 53.36, "volume": 17769.428, "close_time": 1769065199999, "quote_volume": 944435.18412, "trades": 10383, "taker_buy_base": 6429.051, "taker_buy_quote": 341742.96437 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 53.36, "high": 53.38, "low": 52.65, "close": 52.79, "volume": 3754.633, "close_time": 1769068799999, "quote_volume": 198864.65726, "trades": 3887, "taker_buy_base": 1912.254, "taker_buy_quote": 101299.79293 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 52.8, "high": 53.32, "low": 52.8, "close": 53.18, "volume": 3866.04, "close_time": 1769072399999, "quote_volume": 205019.73545, "trades": 3500, "taker_buy_base": 2027.268, "taker_buy_quote": 107530.73721 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 53.18, "high": 53.89, "low": 53.14, "close": 53.85, "volume": 5142.514, "close_time": 1769075999999, "quote_volume": 274960.52436, "trades": 3990, "taker_buy_base": 2566.865, "taker_buy_quote": 137392.23796 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 53.86, "high": 54.59, "low": 53.2, "close": 53.47, "volume": 10210.294, "close_time": 1769079599999, "quote_volume": 550251.2153, "trades": 6797, "taker_buy_base": 4844.894, "taker_buy_quote": 261360.48984 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 53.45, "high": 53.48, "low": 52.82, "close": 52.83, "volume": 4825.022, "close_time": 1769083199999, "quote_volume": 256124.04788, "trades": 3973, "taker_buy_base": 1800.971, "taker_buy_quote": 95669.24633 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 52.84, "high": 53.54, "low": 52.65, "close": 52.68, "volume": 3714.518, "close_time": 1769086799999, "quote_volume": 196867.07216, "trades": 3064, "taker_buy_base": 1712.683, "taker_buy_quote": 90828.5996 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 52.68, "high": 52.9, "low": 52.23, "close": 52.31, "volume": 6590.245, "close_time": 1769090399999, "quote_volume": 346099.66703, "trades": 4991, "taker_buy_base": 2683.259, "taker_buy_quote": 141031.3145 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 52.32, "high": 52.62, "low": 51.61, "close": 51.88, "volume": 5554.31, "close_time": 1769093999999, "quote_volume": 289348.83304, "trades": 4866, "taker_buy_base": 2322.62, "taker_buy_quote": 121000.20822 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 51.87, "high": 52.68, "low": 51.34, "close": 51.92, "volume": 10884.243, "close_time": 1769097599999, "quote_volume": 566000.804, "trades": 8251, "taker_buy_base": 5224.942, "taker_buy_quote": 272292.63522 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 51.93, "high": 52.92, "low": 51.93, "close": 52.68, "volume": 4743.994, "close_time": 1769101199999, "quote_volume": 249063.76013, "trades": 3674, "taker_buy_base": 2366.359, "taker_buy_quote": 124258.50952 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 52.68, "high": 52.92, "low": 52.32, "close": 52.78, "volume": 2461.66, "close_time": 1769104799999, "quote_volume": 129562.91455, "trades": 2523, "taker_buy_base": 1191.958, "taker_buy_quote": 62739.84173 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 52.75, "high": 52.76, "low": 52.02, "close": 52.25, "volume": 2625.112, "close_time": 1769108399999, "quote_volume": 137598.25268, "trades": 2272, "taker_buy_base": 1422.529, "taker_buy_quote": 74572.57136 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 52.25, "high": 52.44, "low": 51.96, "close": 52.25, "volume": 2464.451, "close_time": 1769111999999, "quote_volume": 128647.02389, "trades": 1900, "taker_buy_base": 1098.059, "taker_buy_quote": 57330.46429 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 52.25, "high": 52.77, "low": 52.03, "close": 52.23, "volume": 5413.46, "close_time": 1769115599999, "quote_volume": 283652.35795, "trades": 3150, "taker_buy_base": 2985.425, "taker_buy_quote": 156402.29712 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 52.24, "high": 52.6, "low": 52.19, "close": 52.37, "volume": 1972.618, "close_time": 1769119199999, "quote_volume": 103360.93877, "trades": 1658, "taker_buy_base": 883.867, "taker_buy_quote": 46317.12593 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 52.38, "high": 52.55, "low": 52.07, "close": 52.21, "volume": 2246.451, "close_time": 1769122799999, "quote_volume": 117336.00423, "trades": 1800, "taker_buy_base": 877.6, "taker_buy_quote": 45874.70292 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 52.18, "high": 52.51, "low": 51.81, "close": 52.25, "volume": 3030.367, "close_time": 1769126399999, "quote_volume": 158351.88715, "trades": 2020, "taker_buy_base": 1491.516, "taker_buy_quote": 77931.85703 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 52.25, "high": 52.48, "low": 52.14, "close": 52.34, "volume": 2150.391, "close_time": 1769129999999, "quote_volume": 112554.75242, "trades": 1663, "taker_buy_base": 995.433, "taker_buy_quote": 52104.81281 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 52.35, "high": 52.84, "low": 52.32, "close": 52.81, "volume": 2074.633, "close_time": 1769133599999, "quote_volume": 109136.62218, "trades": 1835, "taker_buy_base": 923.71, "taker_buy_quote": 48626.62543 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 52.8, "high": 52.87, "low": 52.21, "close": 52.35, "volume": 3923.848, "close_time": 1769137199999, "quote_volume": 206046.08726, "trades": 2263, "taker_buy_base": 2115.409, "taker_buy_quote": 111108.01828 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 52.36, "high": 53.0, "low": 52.36, "close": 52.68, "volume": 2535.068, "close_time": 1769140799999, "quote_volume": 133674.79728, "trades": 1972, "taker_buy_base": 1107.041, "taker_buy_quote": 58441.95046 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 52.7, "high": 53.28, "low": 52.7, "close": 53.01, "volume": 2896.906, "close_time": 1769144399999, "quote_volume": 153554.04063, "trades": 1874, "taker_buy_base": 1702.897, "taker_buy_quote": 90168.40166 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 53.0, "high": 53.56, "low": 52.89, "close": 53.56, "volume": 1973.086, "close_time": 1769147999999, "quote_volume": 105096.24005, "trades": 2246, "taker_buy_base": 1074.112, "taker_buy_quote": 57215.29302 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 53.55, "high": 53.77, "low": 53.09, "close": 53.12, "volume": 3855.776, "close_time": 1769151599999, "quote_volume": 205922.13482, "trades": 2762, "taker_buy_base": 1956.134, "taker_buy_quote": 104464.71158 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 53.13, "high": 53.15, "low": 52.6, "close": 52.77, "volume": 3941.849, "close_time": 1769155199999, "quote_volume": 208594.45193, "trades": 2481, "taker_buy_base": 1208.038, "taker_buy_quote": 63892.88102 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 52.76, "high": 52.8, "low": 51.8, "close": 52.02, "volume": 7490.595, "close_time": 1769158799999, "quote_volume": 391313.52395, "trades": 4215, "taker_buy_base": 3057.391, "taker_buy_quote": 159641.69772 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 52.03, "high": 52.34, "low": 50.68, "close": 51.06, "volume": 26004.529, "close_time": 1769162399999, "quote_volume": 1336271.2094, "trades": 11917, "taker_buy_base": 10963.465, "taker_buy_quote": 563298.36782 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 51.05, "high": 51.33, "low": 50.8, "close": 51.21, "volume": 4454.335, "close_time": 1769165999999, "quote_volume": 227439.05276, "trades": 3195, "taker_buy_base": 2052.364, "taker_buy_quote": 104831.05039 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 51.2, "high": 51.64, "low": 51.07, "close": 51.43, "volume": 3079.211, "close_time": 1769169599999, "quote_volume": 158229.62077, "trades": 2274, "taker_buy_base": 1630.516, "taker_buy_quote": 83804.74921 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 51.42, "high": 51.58, "low": 50.84, "close": 50.98, "volume": 3848.611, "close_time": 1769173199999, "quote_volume": 196697.73727, "trades": 2285, "taker_buy_base": 1546.027, "taker_buy_quote": 79096.41103 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 50.97, "high": 51.18, "low": 50.75, "close": 51.01, "volume": 4170.111, "close_time": 1769176799999, "quote_volume": 212428.89273, "trades": 2298, "taker_buy_base": 1512.142, "taker_buy_quote": 77077.30361 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 51.0, "high": 51.26, "low": 49.77, "close": 50.22, "volume": 14148.599, "close_time": 1769180399999, "quote_volume": 714075.75147, "trades": 8232, "taker_buy_base": 6954.706, "taker_buy_quote": 351393.73108 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 50.22, "high": 51.49, "low": 49.71, "close": 51.42, "volume": 7669.641, "close_time": 1769183999999, "quote_volume": 387205.11501, "trades": 5941, "taker_buy_base": 4353.586, "taker_buy_quote": 219879.74349 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 51.4, "high": 51.94, "low": 50.52, "close": 51.51, "volume": 6868.187, "close_time": 1769187599999, "quote_volume": 352307.18425, "trades": 5907, "taker_buy_base": 3491.13, "taker_buy_quote": 179283.59952 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 51.53, "high": 52.55, "low": 51.06, "close": 51.82, "volume": 9563.057, "close_time": 1769191199999, "quote_volume": 497853.46584, "trades": 8761, "taker_buy_base": 3896.11, "taker_buy_quote": 202878.5601 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 51.81, "high": 52.17, "low": 51.47, "close": 51.69, "volume": 3826.821, "close_time": 1769194799999, "quote_volume": 198407.68884, "trades": 3305, "taker_buy_base": 1527.608, "taker_buy_quote": 79188.43612 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 51.7, "high": 51.71, "low": 50.52, "close": 50.8, "volume": 4431.97, "close_time": 1769198399999, "quote_volume": 225699.86516, "trades": 4859, "taker_buy_base": 2079.464, "taker_buy_quote": 105829.61684 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 50.81, "high": 50.83, "low": 49.86, "close": 50.17, "volume": 7323.236, "close_time": 1769201999999, "quote_volume": 367918.10792, "trades": 9848, "taker_buy_base": 3386.334, "taker_buy_quote": 170239.23035 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 50.16, "high": 50.68, "low": 50.07, "close": 50.4, "volume": 2575.109, "close_time": 1769205599999, "quote_volume": 130047.69409, "trades": 2820, "taker_buy_base": 1529.756, "taker_buy_quote": 77257.54532 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 50.39, "high": 50.99, "low": 50.39, "close": 50.84, "volume": 1968.74, "close_time": 1769209199999, "quote_volume": 99956.44403, "trades": 1433, "taker_buy_base": 1142.371, "taker_buy_quote": 57996.66864 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 50.85, "high": 51.05, "low": 50.73, "close": 50.96, "volume": 1338.731, "close_time": 1769212799999, "quote_volume": 68082.59789, "trades": 1555, "taker_buy_base": 517.797, "taker_buy_quote": 26348.27497 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 50.95, "high": 51.11, "low": 50.52, "close": 50.55, "volume": 2184.838, "close_time": 1769216399999, "quote_volume": 111081.38791, "trades": 1490, "taker_buy_base": 1382.364, "taker_buy_quote": 70281.23605 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 50.56, "high": 51.16, "low": 50.33, "close": 51.13, "volume": 2809.209, "close_time": 1769219999999, "quote_volume": 142077.34208, "trades": 1973, "taker_buy_base": 1358.16, "taker_buy_quote": 68724.84275 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 51.14, "high": 51.6, "low": 51.14, "close": 51.43, "volume": 2094.863, "close_time": 1769223599999, "quote_volume": 107620.20385, "trades": 1892, "taker_buy_base": 960.824, "taker_buy_quote": 49374.37223 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 51.44, "high": 52.2, "low": 51.33, "close": 51.78, "volume": 3675.476, "close_time": 1769227199999, "quote_volume": 190474.01809, "trades": 2991, "taker_buy_base": 1857.838, "taker_buy_quote": 96354.6755 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 51.78, "high": 51.86, "low": 51.52, "close": 51.69, "volume": 2719.516, "close_time": 1769230799999, "quote_volume": 140558.43525, "trades": 2245, "taker_buy_base": 966.528, "taker_buy_quote": 49963.17287 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 51.68, "high": 51.68, "low": 51.36, "close": 51.53, "volume": 1880.054, "close_time": 1769234399999, "quote_volume": 96809.66383, "trades": 1846, "taker_buy_base": 931.499, "taker_buy_quote": 47963.40105 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 51.53, "high": 51.59, "low": 51.22, "close": 51.36, "volume": 3980.407, "close_time": 1769237999999, "quote_volume": 204652.52966, "trades": 2534, "taker_buy_base": 1489.048, "taker_buy_quote": 76558.26041 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 51.36, "high": 51.45, "low": 50.88, "close": 51.0, "volume": 3326.97, "close_time": 1769241599999, "quote_volume": 170296.97726, "trades": 2380, "taker_buy_base": 1088.082, "taker_buy_quote": 55680.85333 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 51.0, "high": 51.42, "low": 50.84, "close": 51.38, "volume": 2507.171, "close_time": 1769245199999, "quote_volume": 128150.18087, "trades": 1896, "taker_buy_base": 920.898, "taker_buy_quote": 47081.74595 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 51.37, "high": 51.65, "low": 51.12, "close": 51.17, "volume": 1942.646, "close_time": 1769248799999, "quote_volume": 99615.97907, "trades": 1419, "taker_buy_base": 753.157, "taker_buy_quote": 38629.3323 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 51.17, "high": 51.79, "low": 51.02, "close": 51.53, "volume": 1854.041, "close_time": 1769252399999, "quote_volume": 95217.08319, "trades": 1563, "taker_buy_base": 890.702, "taker_buy_quote": 45752.28536 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 51.53, "high": 52.13, "low": 51.53, "close": 51.93, "volume": 2775.51, "close_time": 1769255999999, "quote_volume": 144012.13353, "trades": 2083, "taker_buy_base": 1536.064, "taker_buy_quote": 79731.13879 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 51.92, "high": 52.13, "low": 51.75, "close": 52.12, "volume": 4108.773, "close_time": 1769259599999, "quote_volume": 213245.25161, "trades": 3678, "taker_buy_base": 1810.134, "taker_buy_quote": 93963.80459 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 52.13, "high": 52.55, "low": 52.01, "close": 52.19, "volume": 6188.76, "close_time": 1769263199999, "quote_volume": 323617.40598, "trades": 3287, "taker_buy_base": 3071.203, "taker_buy_quote": 160636.84881 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 52.19, "high": 52.63, "low": 52.06, "close": 52.27, "volume": 4274.927, "close_time": 1769266799999, "quote_volume": 223964.11435, "trades": 2984, "taker_buy_base": 2688.379, "taker_buy_quote": 140881.4534 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 52.29, "high": 52.31, "low": 51.5, "close": 51.67, "volume": 5118.18, "close_time": 1769270399999, "quote_volume": 265633.75263, "trades": 2860, "taker_buy_base": 2247.746, "taker_buy_quote": 116650.48433 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 51.66, "high": 51.76, "low": 51.3, "close": 51.52, "volume": 2286.452, "close_time": 1769273999999, "quote_volume": 117752.12335, "trades": 1858, "taker_buy_base": 651.688, "taker_buy_quote": 33558.599 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 51.52, "high": 51.87, "low": 51.51, "close": 51.83, "volume": 1839.109, "close_time": 1769277599999, "quote_volume": 95129.41097, "trades": 1667, "taker_buy_base": 692.058, "taker_buy_quote": 35783.26894 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 51.82, "high": 52.33, "low": 51.79, "close": 52.14, "volume": 1568.997, "close_time": 1769281199999, "quote_volume": 81736.48485, "trades": 1572, "taker_buy_base": 961.645, "taker_buy_quote": 50118.2395 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 52.16, "high": 52.3, "low": 51.91, "close": 51.97, "volume": 1971.559, "close_time": 1769284799999, "quote_volume": 102590.76955, "trades": 2032, "taker_buy_base": 638.531, "taker_buy_quote": 33229.63528 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 51.97, "high": 52.33, "low": 51.8, "close": 52.27, "volume": 1571.479, "close_time": 1769288399999, "quote_volume": 81747.73258, "trades": 1422, "taker_buy_base": 829.545, "taker_buy_quote": 43167.88699 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 52.26, "high": 52.8, "low": 52.08, "close": 52.14, "volume": 5370.315, "close_time": 1769291999999, "quote_volume": 281231.06462, "trades": 3217, "taker_buy_base": 2934.8, "taker_buy_quote": 153668.87343 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 52.15, "high": 52.48, "low": 52.11, "close": 52.48, "volume": 2677.44, "close_time": 1769295599999, "quote_volume": 139917.89741, "trades": 1773, "taker_buy_base": 1624.592, "taker_buy_quote": 84894.33482 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 52.49, "high": 52.65, "low": 52.2, "close": 52.25, "volume": 2676.741, "close_time": 1769299199999, "quote_volume": 140338.17741, "trades": 2770, "taker_buy_base": 1147.2, "taker_buy_quote": 60161.86564 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 52.24, "high": 52.86, "low": 52.0, "close": 52.79, "volume": 3636.227, "close_time": 1769302799999, "quote_volume": 190537.45825, "trades": 2765, "taker_buy_base": 1934.401, "taker_buy_quote": 101479.61075 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 52.79, "high": 52.94, "low": 52.17, "close": 52.49, "volume": 4393.406, "close_time": 1769306399999, "quote_volume": 231504.81996, "trades": 2397, "taker_buy_base": 1142.021, "taker_buy_quote": 60080.85932 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 52.49, "high": 52.97, "low": 52.31, "close": 52.43, "volume": 3349.898, "close_time": 1769309999999, "quote_volume": 176234.82955, "trades": 2038, "taker_buy_base": 1539.253, "taker_buy_quote": 80996.85455 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 52.44, "high": 52.61, "low": 51.69, "close": 51.71, "volume": 4604.453, "close_time": 1769313599999, "quote_volume": 239505.09657, "trades": 2712, "taker_buy_base": 1741.72, "taker_buy_quote": 90680.62544 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 51.7, "high": 52.01, "low": 51.37, "close": 51.73, "volume": 2681.137, "close_time": 1769317199999, "quote_volume": 138584.19185, "trades": 2048, "taker_buy_base": 1075.177, "taker_buy_quote": 55586.35047 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 51.74, "high": 51.91, "low": 51.52, "close": 51.89, "volume": 2067.281, "close_time": 1769320799999, "quote_volume": 106909.65393, "trades": 2049, "taker_buy_base": 629.086, "taker_buy_quote": 32536.8187 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 51.88, "high": 52.11, "low": 51.39, "close": 51.43, "volume": 3631.375, "close_time": 1769324399999, "quote_volume": 187693.36023, "trades": 2563, "taker_buy_base": 1064.564, "taker_buy_quote": 55100.81561 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 51.42, "high": 51.51, "low": 50.89, "close": 51.17, "volume": 3232.329, "close_time": 1769327999999, "quote_volume": 165495.90901, "trades": 2384, "taker_buy_base": 876.43, "taker_buy_quote": 44869.77458 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 51.18, "high": 51.38, "low": 50.9, "close": 51.17, "volume": 3831.181, "close_time": 1769331599999, "quote_volume": 196130.51757, "trades": 3055, "taker_buy_base": 1644.856, "taker_buy_quote": 84241.47595 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 51.16, "high": 51.71, "low": 51.14, "close": 51.42, "volume": 2762.614, "close_time": 1769335199999, "quote_volume": 142160.16717, "trades": 2312, "taker_buy_base": 1533.404, "taker_buy_quote": 78930.64609 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 51.43, "high": 51.91, "low": 51.4, "close": 51.49, "volume": 5422.576, "close_time": 1769338799999, "quote_volume": 280005.86526, "trades": 3091, "taker_buy_base": 2130.801, "taker_buy_quote": 110104.72058 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 51.49, "high": 51.6, "low": 51.18, "close": 51.3, "volume": 3509.071, "close_time": 1769342399999, "quote_volume": 180392.48863, "trades": 3423, "taker_buy_base": 1838.956, "taker_buy_quote": 94612.82406 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 51.28, "high": 51.28, "low": 50.68, "close": 51.2, "volume": 7093.062, "close_time": 1769345999999, "quote_volume": 361375.27464, "trades": 3506, "taker_buy_base": 2856.109, "taker_buy_quote": 145509.946 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 51.21, "high": 51.35, "low": 50.81, "close": 51.0, "volume": 2307.826, "close_time": 1769349599999, "quote_volume": 117805.31382, "trades": 1634, "taker_buy_base": 959.175, "taker_buy_quote": 48964.27496 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 50.99, "high": 51.07, "low": 50.27, "close": 50.66, "volume": 3933.568, "close_time": 1769353199999, "quote_volume": 198868.52526, "trades": 2827, "taker_buy_base": 1857.093, "taker_buy_quote": 93975.93155 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 50.64, "high": 51.0, "low": 50.49, "close": 50.67, "volume": 3260.573, "close_time": 1769356799999, "quote_volume": 165465.33485, "trades": 2500, "taker_buy_base": 1789.402, "taker_buy_quote": 90854.09482 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 50.66, "high": 50.68, "low": 48.51, "close": 49.09, "volume": 23627.841, "close_time": 1769360399999, "quote_volume": 1163930.66552, "trades": 19077, "taker_buy_base": 10688.833, "taker_buy_quote": 526086.68481 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 49.07, "high": 49.22, "low": 47.85, "close": 47.92, "volume": 10985.944, "close_time": 1769363999999, "quote_volume": 532888.56726, "trades": 7929, "taker_buy_base": 4528.396, "taker_buy_quote": 219795.05703 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 47.92, "high": 48.33, "low": 46.45, "close": 46.94, "volume": 28744.586, "close_time": 1769367599999, "quote_volume": 1358410.55417, "trades": 18076, "taker_buy_base": 14069.23, "taker_buy_quote": 665694.14417 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 46.94, "high": 47.22, "low": 45.18, "close": 45.6, "volume": 17538.556, "close_time": 1769371199999, "quote_volume": 805431.46842, "trades": 15411, "taker_buy_base": 8780.84, "taker_buy_quote": 403219.94079 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 45.6, "high": 45.96, "low": 45.25, "close": 45.82, "volume": 8072.779, "close_time": 1769374799999, "quote_volume": 368866.83019, "trades": 8650, "taker_buy_base": 4559.199, "taker_buy_quote": 208379.21027 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 45.81, "high": 46.64, "low": 45.79, "close": 46.14, "volume": 9050.564, "close_time": 1769378399999, "quote_volume": 418783.30884, "trades": 7809, "taker_buy_base": 5379.884, "taker_buy_quote": 248965.85394 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 46.15, "high": 46.32, "low": 45.43, "close": 46.31, "volume": 7073.118, "close_time": 1769381999999, "quote_volume": 325388.72452, "trades": 4465, "taker_buy_base": 3296.44, "taker_buy_quote": 151590.72201 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 46.32, "high": 46.53, "low": 45.73, "close": 46.22, "volume": 11348.7, "close_time": 1769385599999, "quote_volume": 523256.58842, "trades": 6525, "taker_buy_base": 3898.159, "taker_buy_quote": 179840.87067 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 46.23, "high": 46.84, "low": 46.09, "close": 46.81, "volume": 6610.437, "close_time": 1769389199999, "quote_volume": 307014.81951, "trades": 3861, "taker_buy_base": 3942.359, "taker_buy_quote": 183271.18919 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 46.82, "high": 48.1, "low": 46.82, "close": 47.92, "volume": 8423.936, "close_time": 1769392799999, "quote_volume": 402129.64188, "trades": 5882, "taker_buy_base": 3304.459, "taker_buy_quote": 157785.78512 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 47.92, "high": 48.35, "low": 47.56, "close": 48.24, "volume": 3280.368, "close_time": 1769396399999, "quote_volume": 157541.00397, "trades": 3256, "taker_buy_base": 1873.869, "taker_buy_quote": 90110.43387 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 48.23, "high": 48.35, "low": 47.41, "close": 47.56, "volume": 3831.127, "close_time": 1769399999999, "quote_volume": 183221.30127, "trades": 3388, "taker_buy_base": 1300.422, "taker_buy_quote": 62253.10242 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 47.57, "high": 48.66, "low": 47.57, "close": 48.52, "volume": 5733.917, "close_time": 1769403599999, "quote_volume": 275854.21373, "trades": 3920, "taker_buy_base": 3133.149, "taker_buy_quote": 151021.33107 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 48.54, "high": 48.6, "low": 47.89, "close": 48.05, "volume": 2755.55, "close_time": 1769407199999, "quote_volume": 132782.49664, "trades": 2087, "taker_buy_base": 1532.983, "taker_buy_quote": 73813.90442 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 48.05, "high": 48.36, "low": 47.84, "close": 47.89, "volume": 2436.803, "close_time": 1769410799999, "quote_volume": 117093.63927, "trades": 2034, "taker_buy_base": 1225.711, "taker_buy_quote": 58906.82369 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 47.89, "high": 48.17, "low": 47.7, "close": 47.82, "volume": 2353.978, "close_time": 1769414399999, "quote_volume": 112833.9057, "trades": 2086, "taker_buy_base": 1334.616, "taker_buy_quote": 64002.1183 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 47.82, "high": 48.18, "low": 47.59, "close": 47.81, "volume": 6948.131, "close_time": 1769417999999, "quote_volume": 332852.18652, "trades": 3702, "taker_buy_base": 4199.063, "taker_buy_quote": 201277.55862 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 47.81, "high": 47.89, "low": 46.82, "close": 47.07, "volume": 7488.019, "close_time": 1769421599999, "quote_volume": 353892.71851, "trades": 5550, "taker_buy_base": 2826.814, "taker_buy_quote": 133582.43268 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 47.08, "high": 47.41, "low": 47.03, "close": 47.17, "volume": 3848.202, "close_time": 1769425199999, "quote_volume": 181441.86345, "trades": 2367, "taker_buy_base": 1622.921, "taker_buy_quote": 76534.25607 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 47.17, "high": 47.46, "low": 47.04, "close": 47.27, "volume": 2997.849, "close_time": 1769428799999, "quote_volume": 141738.19538, "trades": 1903, "taker_buy_base": 1383.546, "taker_buy_quote": 65435.39072 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 47.28, "high": 47.49, "low": 47.03, "close": 47.15, "volume": 2825.363, "close_time": 1769432399999, "quote_volume": 133621.33127, "trades": 1858, "taker_buy_base": 1539.268, "taker_buy_quote": 72812.67381 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 47.15, "high": 47.73, "low": 47.08, "close": 47.66, "volume": 4188.569, "close_time": 1769435999999, "quote_volume": 198510.97418, "trades": 2556, "taker_buy_base": 1444.985, "taker_buy_quote": 68574.93232 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 47.65, "high": 48.18, "low": 47.43, "close": 47.86, "volume": 9390.251, "close_time": 1769439599999, "quote_volume": 449999.30177, "trades": 6895, "taker_buy_base": 4736.358, "taker_buy_quote": 227258.95252 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 47.85, "high": 48.16, "low": 47.0, "close": 47.3, "volume": 7249.235, "close_time": 1769443199999, "quote_volume": 345752.67472, "trades": 5958, "taker_buy_base": 2795.214, "taker_buy_quote": 133308.54416 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 47.31, "high": 48.61, "low": 46.66, "close": 48.6, "volume": 10806.674, "close_time": 1769446799999, "quote_volume": 516035.17985, "trades": 6317, "taker_buy_base": 7350.686, "taker_buy_quote": 351949.25078 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 48.61, "high": 49.21, "low": 47.59, "close": 48.08, "volume": 7891.076, "close_time": 1769450399999, "quote_volume": 381481.97476, "trades": 7182, "taker_buy_base": 3347.992, "taker_buy_quote": 162137.25731 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 48.07, "high": 48.66, "low": 47.86, "close": 48.53, "volume": 3718.193, "close_time": 1769453999999, "quote_volume": 179475.59364, "trades": 3874, "taker_buy_base": 1930.617, "taker_buy_quote": 93156.26487 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 48.53, "high": 48.63, "low": 47.75, "close": 47.82, "volume": 3818.32, "close_time": 1769457599999, "quote_volume": 183920.51403, "trades": 2817, "taker_buy_base": 1827.68, "taker_buy_quote": 88041.99474 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 47.81, "high": 47.96, "low": 47.16, "close": 47.36, "volume": 2781.304, "close_time": 1769461199999, "quote_volume": 132267.64946, "trades": 2163, "taker_buy_base": 980.561, "taker_buy_quote": 46663.73032 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 47.36, "high": 48.2, "low": 47.15, "close": 48.09, "volume": 3687.491, "close_time": 1769464799999, "quote_volume": 176319.25498, "trades": 2801, "taker_buy_base": 2213.171, "taker_buy_quote": 105920.72021 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 48.11, "high": 48.23, "low": 47.69, "close": 47.9, "volume": 2043.031, "close_time": 1769468399999, "quote_volume": 97955.6129, "trades": 1668, "taker_buy_base": 1135.541, "taker_buy_quote": 54489.07424 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 47.88, "high": 47.88, "low": 47.4, "close": 47.57, "volume": 2982.442, "close_time": 1769471999999, "quote_volume": 142088.50521, "trades": 1864, "taker_buy_base": 1199.936, "taker_buy_quote": 57179.46945 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 47.57, "high": 47.61, "low": 47.16, "close": 47.45, "volume": 4957.023, "close_time": 1769475599999, "quote_volume": 234878.34923, "trades": 2527, "taker_buy_base": 2711.791, "taker_buy_quote": 128544.83397 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 47.44, "high": 47.95, "low": 47.23, "close": 47.71, "volume": 3346.812, "close_time": 1769479199999, "quote_volume": 159074.51786, "trades": 2318, "taker_buy_base": 1821.838, "taker_buy_quote": 86584.142 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 47.72, "high": 48.22, "low": 47.67, "close": 47.9, "volume": 4229.703, "close_time": 1769482799999, "quote_volume": 202585.27474, "trades": 2737, "taker_buy_base": 1541.111, "taker_buy_quote": 73805.96372 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 47.9, "high": 47.9, "low": 47.26, "close": 47.3, "volume": 7185.222, "close_time": 1769486399999, "quote_volume": 341894.95939, "trades": 3316, "taker_buy_base": 2677.193, "taker_buy_quote": 127510.46762 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 47.3, "high": 47.8, "low": 47.22, "close": 47.57, "volume": 2640.396, "close_time": 1769489999999, "quote_volume": 125429.03146, "trades": 2072, "taker_buy_base": 1437.816, "taker_buy_quote": 68342.39502 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 47.57, "high": 47.71, "low": 47.33, "close": 47.42, "volume": 1242.04, "close_time": 1769493599999, "quote_volume": 59029.84323, "trades": 1363, "taker_buy_base": 634.085, "taker_buy_quote": 30136.96623 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 47.43, "high": 47.51, "low": 47.01, "close": 47.27, "volume": 3221.836, "close_time": 1769497199999, "quote_volume": 152118.17927, "trades": 2595, "taker_buy_base": 1500.192, "taker_buy_quote": 70852.46636 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 47.27, "high": 47.99, "low": 47.25, "close": 47.84, "volume": 4501.04, "close_time": 1769500799999, "quote_volume": 214546.43023, "trades": 2539, "taker_buy_base": 2349.612, "taker_buy_quote": 111832.47008 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 47.84, "high": 48.09, "low": 47.45, "close": 47.67, "volume": 3028.506, "close_time": 1769504399999, "quote_volume": 144721.8505, "trades": 1795, "taker_buy_base": 1746.717, "taker_buy_quote": 83534.92219 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 47.67, "high": 47.67, "low": 47.19, "close": 47.38, "volume": 2428.041, "close_time": 1769507999999, "quote_volume": 114995.91341, "trades": 1836, "taker_buy_base": 913.487, "taker_buy_quote": 43271.50176 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 47.38, "high": 47.58, "low": 47.14, "close": 47.28, "volume": 2316.212, "close_time": 1769511599999, "quote_volume": 109619.47835, "trades": 1556, "taker_buy_base": 850.859, "taker_buy_quote": 40281.96554 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 47.28, "high": 47.6, "low": 47.08, "close": 47.43, "volume": 1988.97, "close_time": 1769515199999, "quote_volume": 94072.98512, "trades": 1516, "taker_buy_base": 769.715, "taker_buy_quote": 36382.91064 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 47.41, "high": 47.91, "low": 47.15, "close": 47.82, "volume": 3094.009, "close_time": 1769518799999, "quote_volume": 146928.65301, "trades": 1875, "taker_buy_base": 1729.51, "taker_buy_quote": 82209.50931 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 47.82, "high": 48.01, "low": 46.83, "close": 47.08, "volume": 12175.795, "close_time": 1769522399999, "quote_volume": 577648.13582, "trades": 5974, "taker_buy_base": 4533.862, "taker_buy_quote": 215272.18301 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 47.06, "high": 47.68, "low": 46.62, "close": 46.91, "volume": 8730.223, "close_time": 1769525999999, "quote_volume": 412593.09778, "trades": 6123, "taker_buy_base": 3715.181, "taker_buy_quote": 175738.3066 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 46.92, "high": 47.85, "low": 46.7, "close": 47.68, "volume": 6544.969, "close_time": 1769529599999, "quote_volume": 309175.585, "trades": 4890, "taker_buy_base": 2639.129, "taker_buy_quote": 124741.60371 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 47.68, "high": 48.67, "low": 47.61, "close": 48.42, "volume": 11275.469, "close_time": 1769533199999, "quote_volume": 541559.47242, "trades": 8611, "taker_buy_base": 4925.162, "taker_buy_quote": 236571.10041 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 48.43, "high": 48.45, "low": 47.15, "close": 47.44, "volume": 10067.618, "close_time": 1769536799999, "quote_volume": 479743.86517, "trades": 7172, "taker_buy_base": 5113.305, "taker_buy_quote": 243639.52498 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 47.43, "high": 47.98, "low": 46.92, "close": 47.67, "volume": 5978.766, "close_time": 1769540399999, "quote_volume": 282663.00256, "trades": 4040, "taker_buy_base": 2521.315, "taker_buy_quote": 119391.03599 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 47.66, "high": 48.15, "low": 47.53, "close": 47.95, "volume": 5428.65, "close_time": 1769543999999, "quote_volume": 259890.80265, "trades": 4233, "taker_buy_base": 2858.609, "taker_buy_quote": 136892.38479 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 47.93, "high": 48.92, "low": 47.85, "close": 48.89, "volume": 11441.314, "close_time": 1769547599999, "quote_volume": 554658.57454, "trades": 6560, "taker_buy_base": 5877.168, "taker_buy_quote": 284797.16107 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 48.9, "high": 50.32, "low": 48.65, "close": 48.97, "volume": 15913.506, "close_time": 1769551199999, "quote_volume": 787581.14702, "trades": 8808, "taker_buy_base": 7725.385, "taker_buy_quote": 382392.12158 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 48.98, "high": 49.72, "low": 48.75, "close": 49.58, "volume": 6288.994, "close_time": 1769554799999, "quote_volume": 310009.32866, "trades": 4243, "taker_buy_base": 3738.732, "taker_buy_quote": 184372.60799 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 49.58, "high": 49.85, "low": 49.34, "close": 49.37, "volume": 5335.972, "close_time": 1769558399999, "quote_volume": 264526.89132, "trades": 3330, "taker_buy_base": 3133.891, "taker_buy_quote": 155427.25805 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 49.37, "high": 49.38, "low": 48.46, "close": 49.22, "volume": 3839.823, "close_time": 1769561999999, "quote_volume": 187671.70602, "trades": 3195, "taker_buy_base": 1687.184, "taker_buy_quote": 82534.83667 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 49.21, "high": 49.78, "low": 48.71, "close": 48.88, "volume": 8181.22, "close_time": 1769565599999, "quote_volume": 403802.03876, "trades": 5181, "taker_buy_base": 4323.203, "taker_buy_quote": 213410.95772 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 48.89, "high": 49.06, "low": 48.41, "close": 48.85, "volume": 4721.175, "close_time": 1769569199999, "quote_volume": 230015.40155, "trades": 3065, "taker_buy_base": 2179.722, "taker_buy_quote": 106193.19155 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 48.84, "high": 49.03, "low": 48.53, "close": 48.75, "volume": 1864.173, "close_time": 1769572799999, "quote_volume": 90972.08729, "trades": 2235, "taker_buy_base": 814.636, "taker_buy_quote": 39781.7299 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 48.74, "high": 48.89, "low": 48.46, "close": 48.83, "volume": 3379.031, "close_time": 1769576399999, "quote_volume": 164401.85904, "trades": 2186, "taker_buy_base": 1636.563, "taker_buy_quote": 79675.90052 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 48.82, "high": 49.15, "low": 48.66, "close": 49.08, "volume": 2918.519, "close_time": 1769579999999, "quote_volume": 142826.50161, "trades": 2649, "taker_buy_base": 1578.625, "taker_buy_quote": 77244.16169 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 49.08, "high": 49.43, "low": 48.61, "close": 49.18, "volume": 6280.483, "close_time": 1769583599999, "quote_volume": 307895.42243, "trades": 4795, "taker_buy_base": 1963.171, "taker_buy_quote": 96351.81205 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 49.19, "high": 49.64, "low": 49.09, "close": 49.48, "volume": 3009.079, "close_time": 1769587199999, "quote_volume": 148534.96032, "trades": 2519, "taker_buy_base": 1590.64, "taker_buy_quote": 78502.44351 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 49.47, "high": 50.0, "low": 49.16, "close": 49.33, "volume": 6615.802, "close_time": 1769590799999, "quote_volume": 328540.42246, "trades": 4435, "taker_buy_base": 3245.137, "taker_buy_quote": 161237.15902 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 49.35, "high": 50.3, "low": 49.0, "close": 50.23, "volume": 8229.063, "close_time": 1769594399999, "quote_volume": 410255.14773, "trades": 4884, "taker_buy_base": 4277.135, "taker_buy_quote": 213366.73829 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 50.24, "high": 50.37, "low": 49.59, "close": 49.63, "volume": 7588.675, "close_time": 1769597999999, "quote_volume": 379367.84077, "trades": 5222, "taker_buy_base": 3554.222, "taker_buy_quote": 177778.51006 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 49.62, "high": 50.01, "low": 49.55, "close": 49.94, "volume": 3057.452, "close_time": 1769601599999, "quote_volume": 152268.87061, "trades": 3252, "taker_buy_base": 1354.546, "taker_buy_quote": 67456.40945 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 49.92, "high": 49.95, "low": 48.56, "close": 48.86, "volume": 8287.659, "close_time": 1769605199999, "quote_volume": 407244.68357, "trades": 5113, "taker_buy_base": 3520.329, "taker_buy_quote": 173137.30883 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 48.86, "high": 49.27, "low": 48.58, "close": 48.72, "volume": 3946.149, "close_time": 1769608799999, "quote_volume": 193047.17066, "trades": 3219, "taker_buy_base": 1863.32, "taker_buy_quote": 91216.86851 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 48.73, "high": 49.0, "low": 48.21, "close": 48.49, "volume": 5773.475, "close_time": 1769612399999, "quote_volume": 280193.47714, "trades": 3973, "taker_buy_base": 2422.364, "taker_buy_quote": 117608.2199 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 48.5, "high": 48.81, "low": 47.84, "close": 48.06, "volume": 8397.788, "close_time": 1769615999999, "quote_volume": 404769.75356, "trades": 5040, "taker_buy_base": 4483.601, "taker_buy_quote": 216264.55698 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 48.06, "high": 48.12, "low": 47.51, "close": 47.68, "volume": 8760.49, "close_time": 1769619599999, "quote_volume": 418014.0876, "trades": 4658, "taker_buy_base": 3167.046, "taker_buy_quote": 151200.84971 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 47.7, "high": 48.54, "low": 47.42, "close": 48.25, "volume": 4114.379, "close_time": 1769623199999, "quote_volume": 196975.22554, "trades": 3730, "taker_buy_base": 2049.988, "taker_buy_quote": 98128.23733 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 48.25, "high": 48.27, "low": 47.72, "close": 48.08, "volume": 4265.384, "close_time": 1769626799999, "quote_volume": 204629.36215, "trades": 2929, "taker_buy_base": 1428.947, "taker_buy_quote": 68528.66016 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 48.08, "high": 48.71, "low": 47.79, "close": 48.55, "volume": 4898.245, "close_time": 1769630399999, "quote_volume": 236442.31217, "trades": 5681, "taker_buy_base": 3063.143, "taker_buy_quote": 148021.60904 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 48.54, "high": 49.08, "low": 48.25, "close": 48.44, "volume": 4345.268, "close_time": 1769633999999, "quote_volume": 211649.04811, "trades": 4482, "taker_buy_base": 2138.33, "taker_buy_quote": 104189.37793 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 48.44, "high": 48.56, "low": 47.85, "close": 48.31, "volume": 5075.326, "close_time": 1769637599999, "quote_volume": 244894.52181, "trades": 4177, "taker_buy_base": 2692.1, "taker_buy_quote": 129946.6824 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 48.32, "high": 48.81, "low": 48.03, "close": 48.63, "volume": 1738.152, "close_time": 1769641199999, "quote_volume": 84104.29329, "trades": 1414, "taker_buy_base": 690.555, "taker_buy_quote": 33391.20238 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 48.64, "high": 48.8, "low": 48.13, "close": 48.21, "volume": 3066.422, "close_time": 1769644799999, "quote_volume": 148447.16439, "trades": 2990, "taker_buy_base": 1583.003, "taker_buy_quote": 76634.33849 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 48.22, "high": 48.32, "low": 47.67, "close": 47.97, "volume": 2100.455, "close_time": 1769648399999, "quote_volume": 100720.49247, "trades": 2774, "taker_buy_base": 918.028, "taker_buy_quote": 44024.11398 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 47.96, "high": 48.16, "low": 47.38, "close": 47.45, "volume": 3482.885, "close_time": 1769651999999, "quote_volume": 165894.733, "trades": 3225, "taker_buy_base": 1343.821, "taker_buy_quote": 63980.81871 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 47.45, "high": 47.54, "low": 45.78, "close": 46.02, "volume": 12869.404, "close_time": 1769655599999, "quote_volume": 599207.75003, "trades": 9468, "taker_buy_base": 5323.127, "taker_buy_quote": 247316.63071 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 46.01, "high": 46.44, "low": 45.75, "close": 45.8, "volume": 4853.526, "close_time": 1769659199999, "quote_volume": 223305.61972, "trades": 3791, "taker_buy_base": 2253.434, "taker_buy_quote": 103760.29336 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 45.8, "high": 46.01, "low": 45.35, "close": 45.94, "volume": 6035.547, "close_time": 1769662799999, "quote_volume": 275914.6735, "trades": 3782, "taker_buy_base": 2305.861, "taker_buy_quote": 105378.44075 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 45.93, "high": 46.05, "low": 45.68, "close": 45.77, "volume": 3828.344, "close_time": 1769666399999, "quote_volume": 175763.03459, "trades": 2702, "taker_buy_base": 2273.081, "taker_buy_quote": 104406.51498 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 45.77, "high": 46.03, "low": 45.59, "close": 45.84, "volume": 5083.62, "close_time": 1769669999999, "quote_volume": 233166.28331, "trades": 2992, "taker_buy_base": 2547.333, "taker_buy_quote": 116865.60981 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 45.83, "high": 46.1, "low": 45.58, "close": 45.64, "volume": 4888.787, "close_time": 1769673599999, "quote_volume": 224040.30796, "trades": 2659, "taker_buy_base": 1838.584, "taker_buy_quote": 84258.21002 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 45.64, "high": 45.65, "low": 44.71, "close": 44.9, "volume": 12296.292, "close_time": 1769677199999, "quote_volume": 554679.14782, "trades": 6332, "taker_buy_base": 6537.573, "taker_buy_quote": 295119.67828 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 44.9, "high": 44.95, "low": 44.09, "close": 44.18, "volume": 14918.333, "close_time": 1769680799999, "quote_volume": 663378.28598, "trades": 8398, "taker_buy_base": 8136.224, "taker_buy_quote": 361983.31272 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 44.18, "high": 45.54, "low": 43.95, "close": 45.31, "volume": 17380.107, "close_time": 1769684399999, "quote_volume": 781693.84306, "trades": 7069, "taker_buy_base": 10208.331, "taker_buy_quote": 459091.16888 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 45.32, "high": 45.38, "low": 44.77, "close": 44.95, "volume": 4340.791, "close_time": 1769687999999, "quote_volume": 195507.20904, "trades": 3612, "taker_buy_base": 1694.274, "taker_buy_quote": 76297.10345 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 44.96, "high": 45.18, "low": 44.42, "close": 44.71, "volume": 4631.42, "close_time": 1769691599999, "quote_volume": 207190.02065, "trades": 2817, "taker_buy_base": 2094.965, "taker_buy_quote": 93767.36791 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 44.69, "high": 45.31, "low": 44.67, "close": 45.21, "volume": 2645.644, "close_time": 1769695199999, "quote_volume": 118974.97531, "trades": 2191, "taker_buy_base": 1472.78, "taker_buy_quote": 66256.58647 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 45.22, "high": 45.47, "low": 43.98, "close": 44.0, "volume": 6786.518, "close_time": 1769698799999, "quote_volume": 304280.08698, "trades": 4929, "taker_buy_base": 2582.439, "taker_buy_quote": 115921.13192 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 44.01, "high": 44.03, "low": 41.67, "close": 43.31, "volume": 46100.224, "close_time": 1769702399999, "quote_volume": 1969549.48263, "trades": 33836, "taker_buy_base": 22002.714, "taker_buy_quote": 940219.42346 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 43.3, "high": 43.59, "low": 42.78, "close": 43.53, "volume": 10393.011, "close_time": 1769705999999, "quote_volume": 447495.834, "trades": 6208, "taker_buy_base": 5390.093, "taker_buy_quote": 232122.38371 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 43.54, "high": 45.45, "low": 43.54, "close": 44.22, "volume": 33206.515, "close_time": 1769709599999, "quote_volume": 1477286.12599, "trades": 16875, "taker_buy_base": 17728.731, "taker_buy_quote": 788149.89336 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 44.21, "high": 44.49, "low": 43.35, "close": 43.4, "volume": 17053.45, "close_time": 1769713199999, "quote_volume": 749317.38685, "trades": 11078, "taker_buy_base": 7713.759, "taker_buy_quote": 339326.63525 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 43.39, "high": 44.1, "low": 43.08, "close": 44.05, "volume": 7131.4, "close_time": 1769716799999, "quote_volume": 310492.44651, "trades": 4891, "taker_buy_base": 3882.683, "taker_buy_quote": 169140.96761 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 44.05, "high": 44.7, "low": 43.69, "close": 44.49, "volume": 6957.485, "close_time": 1769720399999, "quote_volume": 307950.89034, "trades": 3932, "taker_buy_base": 3501.95, "taker_buy_quote": 154893.57525 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 44.5, "high": 44.95, "low": 44.38, "close": 44.62, "volume": 4882.147, "close_time": 1769723999999, "quote_volume": 217750.80011, "trades": 3080, "taker_buy_base": 2512.327, "taker_buy_quote": 112088.50553 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 44.63, "high": 44.95, "low": 44.4, "close": 44.72, "volume": 2422.757, "close_time": 1769727599999, "quote_volume": 108176.15206, "trades": 1574, "taker_buy_base": 1112.579, "taker_buy_quote": 49673.95639 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 44.71, "high": 44.85, "low": 44.29, "close": 44.51, "volume": 3658.355, "close_time": 1769731199999, "quote_volume": 163149.32382, "trades": 2031, "taker_buy_base": 1094.658, "taker_buy_quote": 48823.36802 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 44.52, "high": 44.74, "low": 44.23, "close": 44.73, "volume": 4320.879, "close_time": 1769734799999, "quote_volume": 191929.20147, "trades": 1914, "taker_buy_base": 2127.453, "taker_buy_quote": 94481.82091 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 44.74, "high": 44.98, "low": 42.22, "close": 44.08, "volume": 24869.694, "close_time": 1769738399999, "quote_volume": 1084499.27973, "trades": 15057, "taker_buy_base": 11299.651, "taker_buy_quote": 492008.88558 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 44.1, "high": 44.12, "low": 42.75, "close": 43.68, "volume": 11636.256, "close_time": 1769741999999, "quote_volume": 505664.71066, "trades": 6915, "taker_buy_base": 5208.183, "taker_buy_quote": 226684.61093 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 43.7, "high": 44.21, "low": 43.42, "close": 43.48, "volume": 8977.561, "close_time": 1769745599999, "quote_volume": 393369.52903, "trades": 4891, "taker_buy_base": 3903.51, "taker_buy_quote": 170961.70727 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 43.48, "high": 44.78, "low": 43.48, "close": 44.53, "volume": 7569.318, "close_time": 1769749199999, "quote_volume": 335824.85333, "trades": 4225, "taker_buy_base": 3424.801, "taker_buy_quote": 151864.8428 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 44.53, "high": 45.11, "low": 44.37, "close": 45.01, "volume": 3391.693, "close_time": 1769752799999, "quote_volume": 151623.76354, "trades": 2849, "taker_buy_base": 1972.951, "taker_buy_quote": 88261.01971 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 45.01, "high": 45.1, "low": 44.34, "close": 44.9, "volume": 9137.76, "close_time": 1769756399999, "quote_volume": 408506.91353, "trades": 5403, "taker_buy_base": 3686.009, "taker_buy_quote": 164832.14028 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 44.91, "high": 45.74, "low": 44.87, "close": 45.65, "volume": 9001.845, "close_time": 1769759999999, "quote_volume": 408155.39785, "trades": 5484, "taker_buy_base": 4195.481, "taker_buy_quote": 190253.82756 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 45.65, "high": 46.36, "low": 45.26, "close": 45.71, "volume": 23744.307, "close_time": 1769763599999, "quote_volume": 1089676.22108, "trades": 12454, "taker_buy_base": 11047.857, "taker_buy_quote": 506897.48109 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 45.72, "high": 46.02, "low": 44.63, "close": 44.88, "volume": 8681.601, "close_time": 1769767199999, "quote_volume": 394268.41315, "trades": 5073, "taker_buy_base": 4229.531, "taker_buy_quote": 192215.84833 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 44.87, "high": 45.59, "low": 44.75, "close": 45.56, "volume": 5160.724, "close_time": 1769770799999, "quote_volume": 233055.6646, "trades": 4207, "taker_buy_base": 2662.687, "taker_buy_quote": 120340.83961 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 45.55, "high": 46.08, "low": 45.27, "close": 45.96, "volume": 5562.776, "close_time": 1769774399999, "quote_volume": 253860.05827, "trades": 4350, "taker_buy_base": 2536.457, "taker_buy_quote": 115788.03389 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 45.97, "high": 46.12, "low": 44.85, "close": 44.96, "volume": 12969.261, "close_time": 1769777999999, "quote_volume": 589112.41404, "trades": 6465, "taker_buy_base": 6029.541, "taker_buy_quote": 273819.71352 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 44.95, "high": 45.75, "low": 44.66, "close": 44.94, "volume": 10753.836, "close_time": 1769781599999, "quote_volume": 485862.52663, "trades": 5477, "taker_buy_base": 5533.602, "taker_buy_quote": 250198.30083 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 44.94, "high": 45.47, "low": 44.7, "close": 44.94, "volume": 7798.92, "close_time": 1769785199999, "quote_volume": 351715.666, "trades": 5004, "taker_buy_base": 3799.108, "taker_buy_quote": 171418.5042 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 44.94, "high": 45.34, "low": 44.29, "close": 45.23, "volume": 7476.424, "close_time": 1769788799999, "quote_volume": 335438.87084, "trades": 4963, "taker_buy_base": 3567.869, "taker_buy_quote": 160164.91379 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 45.23, "high": 45.48, "low": 44.81, "close": 45.09, "volume": 6259.308, "close_time": 1769792399999, "quote_volume": 282652.06916, "trades": 4367, "taker_buy_base": 3233.192, "taker_buy_quote": 146063.25892 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 45.1, "high": 45.19, "low": 44.5, "close": 44.66, "volume": 5742.306, "close_time": 1769795999999, "quote_volume": 257204.73787, "trades": 3630, "taker_buy_base": 2413.595, "taker_buy_quote": 108162.75037 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 44.66, "high": 45.28, "low": 43.26, "close": 45.12, "volume": 16596.872, "close_time": 1769799599999, "quote_volume": 735948.77762, "trades": 8901, "taker_buy_base": 7982.525, "taker_buy_quote": 355235.74611 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 45.13, "high": 45.45, "low": 44.85, "close": 44.91, "volume": 4012.924, "close_time": 1769803199999, "quote_volume": 181263.57664, "trades": 3246, "taker_buy_base": 1804.913, "taker_buy_quote": 81572.3263 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 44.9, "high": 44.94, "low": 44.06, "close": 44.42, "volume": 6502.215, "close_time": 1769806799999, "quote_volume": 289186.90177, "trades": 4935, "taker_buy_base": 3187.827, "taker_buy_quote": 141754.54856 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 44.43, "high": 44.97, "low": 44.29, "close": 44.56, "volume": 3706.021, "close_time": 1769810399999, "quote_volume": 165371.97417, "trades": 2718, "taker_buy_base": 2232.973, "taker_buy_quote": 99642.44136 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 44.55, "high": 44.65, "low": 44.15, "close": 44.49, "volume": 1738.657, "close_time": 1769813999999, "quote_volume": 77270.96375, "trades": 1124, "taker_buy_base": 856.225, "taker_buy_quote": 38046.38075 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 44.49, "high": 44.67, "low": 44.2, "close": 44.63, "volume": 1844.989, "close_time": 1769817599999, "quote_volume": 81918.88612, "trades": 1471, "taker_buy_base": 699.036, "taker_buy_quote": 31067.5669 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 44.64, "high": 44.81, "low": 44.32, "close": 44.44, "volume": 1926.419, "close_time": 1769821199999, "quote_volume": 85777.42963, "trades": 1754, "taker_buy_base": 844.84, "taker_buy_quote": 37613.94425 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 44.44, "high": 44.73, "low": 44.11, "close": 44.42, "volume": 1691.624, "close_time": 1769824799999, "quote_volume": 75009.09215, "trades": 1287, "taker_buy_base": 698.38, "taker_buy_quote": 30972.20126 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 44.43, "high": 44.46, "low": 43.92, "close": 44.21, "volume": 4176.292, "close_time": 1769828399999, "quote_volume": 184149.66043, "trades": 2060, "taker_buy_base": 2020.761, "taker_buy_quote": 89106.63389 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 44.21, "high": 44.5, "low": 44.2, "close": 44.29, "volume": 1867.933, "close_time": 1769831999999, "quote_volume": 82788.18183, "trades": 1275, "taker_buy_base": 1080.671, "taker_buy_quote": 47901.83092 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 44.28, "high": 44.47, "low": 44.05, "close": 44.14, "volume": 1623.706, "close_time": 1769835599999, "quote_volume": 71936.65717, "trades": 1207, "taker_buy_base": 599.076, "taker_buy_quote": 26522.16633 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 44.14, "high": 44.68, "low": 43.93, "close": 44.48, "volume": 2535.63, "close_time": 1769839199999, "quote_volume": 112372.48538, "trades": 1730, "taker_buy_base": 1550.622, "taker_buy_quote": 68787.2939 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 44.49, "high": 44.56, "low": 43.67, "close": 43.95, "volume": 3440.824, "close_time": 1769842799999, "quote_volume": 151686.79949, "trades": 1802, "taker_buy_base": 1571.158, "taker_buy_quote": 69287.87364 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 43.95, "high": 44.01, "low": 43.27, "close": 43.77, "volume": 3696.999, "close_time": 1769846399999, "quote_volume": 161220.38553, "trades": 2517, "taker_buy_base": 1634.158, "taker_buy_quote": 71344.35852 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 43.77, "high": 43.82, "low": 42.47, "close": 42.88, "volume": 14568.494, "close_time": 1769849999999, "quote_volume": 625718.51831, "trades": 8660, "taker_buy_base": 6009.463, "taker_buy_quote": 258083.95618 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 42.89, "high": 43.26, "low": 42.8, "close": 42.89, "volume": 3121.734, "close_time": 1769853599999, "quote_volume": 134272.16903, "trades": 2541, "taker_buy_base": 1383.132, "taker_buy_quote": 59482.7933 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 42.9, "high": 43.35, "low": 42.76, "close": 42.97, "volume": 2859.708, "close_time": 1769857199999, "quote_volume": 123155.75382, "trades": 2099, "taker_buy_base": 1200.791, "taker_buy_quote": 51734.61185 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 42.96, "high": 42.96, "low": 42.48, "close": 42.58, "volume": 5231.747, "close_time": 1769860799999, "quote_volume": 223569.71148, "trades": 2467, "taker_buy_base": 3078.349, "taker_buy_quote": 131539.99577 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 42.59, "high": 42.69, "low": 42.31, "close": 42.4, "volume": 6225.609, "close_time": 1769864399999, "quote_volume": 264717.23513, "trades": 3582, "taker_buy_base": 3082.097, "taker_buy_quote": 131117.35624 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 42.4, "high": 42.44, "low": 41.77, "close": 41.99, "volume": 15038.679, "close_time": 1769867999999, "quote_volume": 631881.94131, "trades": 8016, "taker_buy_base": 7644.451, "taker_buy_quote": 321087.14315 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 41.98, "high": 42.15, "low": 38.17, "close": 39.27, "volume": 86088.492, "close_time": 1769871599999, "quote_volume": 3389165.25827, "trades": 47070, "taker_buy_base": 38703.838, "taker_buy_quote": 1519872.33559 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 39.27, "high": 39.88, "low": 38.64, "close": 38.74, "volume": 11669.44, "close_time": 1769875199999, "quote_volume": 459011.20521, "trades": 10393, "taker_buy_base": 6007.708, "taker_buy_quote": 236383.25214 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 38.75, "high": 39.32, "low": 38.03, "close": 38.39, "volume": 22492.08, "close_time": 1769878799999, "quote_volume": 868643.25776, "trades": 14423, "taker_buy_base": 11004.176, "taker_buy_quote": 425070.89175 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 38.39, "high": 38.58, "low": 33.36, "close": 36.06, "volume": 88232.826, "close_time": 1769882399999, "quote_volume": 3214675.14947, "trades": 38846, "taker_buy_base": 40223.212, "taker_buy_quote": 1459166.97097 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 36.07, "high": 36.37, "low": 32.97, "close": 35.6, "volume": 50555.703, "close_time": 1769885999999, "quote_volume": 1770919.36989, "trades": 25172, "taker_buy_base": 26269.398, "taker_buy_quote": 920270.01076 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 35.61, "high": 36.3, "low": 35.32, "close": 35.62, "volume": 17729.491, "close_time": 1769889599999, "quote_volume": 633229.90234, "trades": 9897, "taker_buy_base": 9269.229, "taker_buy_quote": 331051.34175 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 35.64, "high": 35.79, "low": 34.83, "close": 35.43, "volume": 8933.531, "close_time": 1769893199999, "quote_volume": 314899.56346, "trades": 4801, "taker_buy_base": 4805.968, "taker_buy_quote": 169516.82815 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 35.43, "high": 36.84, "low": 35.43, "close": 36.52, "volume": 16277.386, "close_time": 1769896799999, "quote_volume": 590262.44765, "trades": 8453, "taker_buy_base": 9190.553, "taker_buy_quote": 333081.39113 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 36.53, "high": 36.75, "low": 35.84, "close": 36.16, "volume": 5950.371, "close_time": 1769900399999, "quote_volume": 215241.68053, "trades": 2548, "taker_buy_base": 2899.774, "taker_buy_quote": 104889.45438 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 36.16, "high": 36.7, "low": 35.71, "close": 36.55, "volume": 12825.104, "close_time": 1769903999999, "quote_volume": 464872.96862, "trades": 6232, "taker_buy_base": 6655.678, "taker_buy_quote": 241229.4653 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 36.55, "high": 36.83, "low": 36.45, "close": 36.74, "volume": 6770.584, "close_time": 1769907599999, "quote_volume": 248258.91303, "trades": 3362, "taker_buy_base": 3683.6, "taker_buy_quote": 135118.14074 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 36.73, "high": 36.73, "low": 35.89, "close": 36.16, "volume": 7626.136, "close_time": 1769911199999, "quote_volume": 275755.47373, "trades": 3272, "taker_buy_base": 4286.413, "taker_buy_quote": 154968.60916 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 36.17, "high": 36.26, "low": 35.79, "close": 36.14, "volume": 5067.175, "close_time": 1769914799999, "quote_volume": 182861.10594, "trades": 2928, "taker_buy_base": 2681.911, "taker_buy_quote": 96803.07058 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 36.15, "high": 36.81, "low": 36.14, "close": 36.59, "volume": 5509.242, "close_time": 1769918399999, "quote_volume": 201401.20479, "trades": 2512, "taker_buy_base": 3706.63, "taker_buy_quote": 135522.56832 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 36.57, "high": 37.67, "low": 36.41, "close": 37.44, "volume": 9067.172, "close_time": 1769921999999, "quote_volume": 336822.73401, "trades": 4121, "taker_buy_base": 5453.433, "taker_buy_quote": 202542.37342 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 37.44, "high": 37.44, "low": 36.83, "close": 37.0, "volume": 8558.368, "close_time": 1769925599999, "quote_volume": 317202.51404, "trades": 3180, "taker_buy_base": 3783.25, "taker_buy_quote": 140207.67916 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 37.0, "high": 37.25, "low": 36.66, "close": 37.14, "volume": 5130.154, "close_time": 1769929199999, "quote_volume": 189595.40283, "trades": 2019, "taker_buy_base": 2190.527, "taker_buy_quote": 81055.84077 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 37.14, "high": 38.02, "low": 36.72, "close": 37.76, "volume": 8630.891, "close_time": 1769932799999, "quote_volume": 321812.81299, "trades": 4293, "taker_buy_base": 4983.188, "taker_buy_quote": 186093.01287 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 37.75, "high": 38.41, "low": 37.55, "close": 37.92, "volume": 13173.049, "close_time": 1769936399999, "quote_volume": 499173.89685, "trades": 4555, "taker_buy_base": 4825.94, "taker_buy_quote": 183017.19413 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 37.9, "high": 37.99, "low": 37.32, "close": 37.74, "volume": 7652.356, "close_time": 1769939999999, "quote_volume": 288703.19197, "trades": 2832, "taker_buy_base": 3251.999, "taker_buy_quote": 122678.11488 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 37.74, "high": 37.92, "low": 36.61, "close": 36.74, "volume": 10133.869, "close_time": 1769943599999, "quote_volume": 376338.06762, "trades": 3536, "taker_buy_base": 3970.062, "taker_buy_quote": 147356.59846 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 36.74, "high": 38.04, "low": 36.69, "close": 37.53, "volume": 12060.337, "close_time": 1769947199999, "quote_volume": 451710.77506, "trades": 6083, "taker_buy_base": 6289.587, "taker_buy_quote": 235992.95549 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 37.52, "high": 37.82, "low": 37.32, "close": 37.78, "volume": 6977.368, "close_time": 1769950799999, "quote_volume": 262055.01548, "trades": 3199, "taker_buy_base": 2703.348, "taker_buy_quote": 101556.63796 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 37.8, "high": 38.49, "low": 37.37, "close": 37.56, "volume": 9434.515, "close_time": 1769954399999, "quote_volume": 358246.31385, "trades": 4763, "taker_buy_base": 5171.408, "taker_buy_quote": 196434.85311 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 37.56, "high": 37.97, "low": 37.07, "close": 37.62, "volume": 11693.667, "close_time": 1769957999999, "quote_volume": 437775.7907, "trades": 6258, "taker_buy_base": 4881.598, "taker_buy_quote": 182772.0116 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 37.62, "high": 37.62, "low": 36.16, "close": 36.82, "volume": 12397.391, "close_time": 1769961599999, "quote_volume": 456034.87115, "trades": 6778, "taker_buy_base": 5926.745, "taker_buy_quote": 218244.45472 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 36.81, "high": 37.54, "low": 36.58, "close": 36.9, "volume": 14340.332, "close_time": 1769965199999, "quote_volume": 531553.10707, "trades": 6845, "taker_buy_base": 5984.397, "taker_buy_quote": 221772.17062 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 36.91, "high": 37.3, "low": 36.61, "close": 36.87, "volume": 4208.739, "close_time": 1769968799999, "quote_volume": 155137.40369, "trades": 3028, "taker_buy_base": 1858.87, "taker_buy_quote": 68530.05157 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 36.89, "high": 37.83, "low": 36.88, "close": 37.25, "volume": 10962.067, "close_time": 1769972399999, "quote_volume": 409502.2687, "trades": 6271, "taker_buy_base": 5223.968, "taker_buy_quote": 195469.52464 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 37.24, "high": 37.39, "low": 36.8, "close": 37.04, "volume": 3237.56, "close_time": 1769975999999, "quote_volume": 119919.37362, "trades": 2648, "taker_buy_base": 1441.088, "taker_buy_quote": 53388.01106 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 37.03, "high": 37.32, "low": 36.52, "close": 36.71, "volume": 4357.226, "close_time": 1769979599999, "quote_volume": 160779.3254, "trades": 3115, "taker_buy_base": 1993.821, "taker_buy_quote": 73546.48898 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 36.72, "high": 36.75, "low": 36.28, "close": 36.48, "volume": 3781.867, "close_time": 1769983199999, "quote_volume": 138006.72415, "trades": 3133, "taker_buy_base": 1545.995, "taker_buy_quote": 56436.0322 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 36.49, "high": 37.21, "low": 36.49, "close": 36.75, "volume": 3949.845, "close_time": 1769986799999, "quote_volume": 145550.81138, "trades": 2893, "taker_buy_base": 2109.44, "taker_buy_quote": 77765.00296 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 36.74, "high": 36.92, "low": 35.42, "close": 36.21, "volume": 13972.35, "close_time": 1769990399999, "quote_volume": 505548.58132, "trades": 10907, "taker_buy_base": 6649.34, "taker_buy_quote": 240533.36311 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 36.22, "high": 37.43, "low": 35.88, "close": 36.9, "volume": 8756.603, "close_time": 1769993999999, "quote_volume": 323373.93259, "trades": 7307, "taker_buy_base": 4547.288, "taker_buy_quote": 168076.87209 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 36.9, "high": 37.47, "low": 36.31, "close": 36.87, "volume": 10040.735, "close_time": 1769997599999, "quote_volume": 371654.29641, "trades": 6579, "taker_buy_base": 5413.126, "taker_buy_quote": 200525.66228 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 36.88, "high": 36.9, "low": 36.23, "close": 36.42, "volume": 4218.413, "close_time": 1770001199999, "quote_volume": 154317.53339, "trades": 3585, "taker_buy_base": 1636.005, "taker_buy_quote": 59858.57121 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 36.43, "high": 36.48, "low": 34.91, "close": 36.26, "volume": 24895.69, "close_time": 1770004799999, "quote_volume": 886425.29748, "trades": 14446, "taker_buy_base": 11119.683, "taker_buy_quote": 395998.07445 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 36.26, "high": 37.14, "low": 35.59, "close": 36.51, "volume": 6501.263, "close_time": 1770008399999, "quote_volume": 236733.22331, "trades": 5461, "taker_buy_base": 3701.087, "taker_buy_quote": 134777.80391 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 36.51, "high": 36.57, "low": 35.36, "close": 35.68, "volume": 6721.781, "close_time": 1770011999999, "quote_volume": 240939.57509, "trades": 5247, "taker_buy_base": 3564.957, "taker_buy_quote": 127768.20225 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 35.67, "high": 36.68, "low": 34.97, "close": 36.32, "volume": 23799.894, "close_time": 1770015599999, "quote_volume": 852737.79123, "trades": 14235, "taker_buy_base": 11683.681, "taker_buy_quote": 419003.61154 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 36.3, "high": 36.84, "low": 36.03, "close": 36.29, "volume": 7533.336, "close_time": 1770019199999, "quote_volume": 274500.63348, "trades": 5332, "taker_buy_base": 4249.889, "taker_buy_quote": 154886.44768 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 36.28, "high": 36.6, "low": 35.98, "close": 36.35, "volume": 4791.916, "close_time": 1770022799999, "quote_volume": 173752.4712, "trades": 3490, "taker_buy_base": 2639.95, "taker_buy_quote": 95768.30056 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 36.35, "high": 36.67, "low": 36.16, "close": 36.45, "volume": 8068.482, "close_time": 1770026399999, "quote_volume": 293788.70015, "trades": 4444, "taker_buy_base": 4491.962, "taker_buy_quote": 163535.59555 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 36.46, "high": 36.93, "low": 36.45, "close": 36.69, "volume": 8701.147, "close_time": 1770029999999, "quote_volume": 319496.20883, "trades": 3808, "taker_buy_base": 4185.187, "taker_buy_quote": 153690.36091 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 36.69, "high": 36.84, "low": 36.39, "close": 36.4, "volume": 3027.672, "close_time": 1770033599999, "quote_volume": 110858.49972, "trades": 2234, "taker_buy_base": 1287.018, "taker_buy_quote": 47158.79162 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 36.41, "high": 36.84, "low": 36.25, "close": 36.59, "volume": 5641.532, "close_time": 1770037199999, "quote_volume": 205972.61981, "trades": 3102, "taker_buy_base": 3652.943, "taker_buy_quote": 133357.6181 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 36.59, "high": 37.09, "low": 36.35, "close": 36.92, "volume": 6602.694, "close_time": 1770040799999, "quote_volume": 241928.70307, "trades": 2868, "taker_buy_base": 3532.872, "taker_buy_quote": 129419.6759 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 36.91, "high": 37.47, "low": 36.53, "close": 37.03, "volume": 8688.243, "close_time": 1770044399999, "quote_volume": 321767.81611, "trades": 5838, "taker_buy_base": 4380.7, "taker_buy_quote": 162396.36006 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 37.04, "high": 37.88, "low": 36.76, "close": 37.45, "volume": 8166.275, "close_time": 1770047999999, "quote_volume": 305749.24826, "trades": 5656, "taker_buy_base": 4255.284, "taker_buy_quote": 159541.87502 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 37.44, "high": 37.49, "low": 36.79, "close": 36.82, "volume": 4965.152, "close_time": 1770051599999, "quote_volume": 184682.02301, "trades": 2548, "taker_buy_base": 1972.898, "taker_buy_quote": 73424.46714 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 36.82, "high": 37.23, "low": 36.61, "close": 36.74, "volume": 4961.707, "close_time": 1770055199999, "quote_volume": 183527.11718, "trades": 2505, "taker_buy_base": 2714.943, "taker_buy_quote": 100532.59416 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 36.73, "high": 37.16, "low": 36.59, "close": 36.98, "volume": 3248.742, "close_time": 1770058799999, "quote_volume": 119876.6991, "trades": 2334, "taker_buy_base": 2174.893, "taker_buy_quote": 80269.85031 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 36.98, "high": 37.1, "low": 36.55, "close": 36.55, "volume": 2964.685, "close_time": 1770062399999, "quote_volume": 109207.64435, "trades": 1843, "taker_buy_base": 1552.198, "taker_buy_quote": 57211.83339 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 36.55, "high": 36.7, "low": 36.13, "close": 36.33, "volume": 3193.889, "close_time": 1770065999999, "quote_volume": 116240.38594, "trades": 2251, "taker_buy_base": 1968.353, "taker_buy_quote": 71630.03839 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 36.33, "high": 36.63, "low": 36.32, "close": 36.5, "volume": 1863.44, "close_time": 1770069599999, "quote_volume": 68038.53831, "trades": 1494, "taker_buy_base": 956.5, "taker_buy_quote": 34932.47804 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 36.51, "high": 36.83, "low": 36.51, "close": 36.73, "volume": 1797.262, "close_time": 1770073199999, "quote_volume": 65924.27027, "trades": 1114, "taker_buy_base": 1009.449, "taker_buy_quote": 37030.66728 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 36.74, "high": 36.98, "low": 36.65, "close": 36.76, "volume": 1704.449, "close_time": 1770076799999, "quote_volume": 62732.44143, "trades": 1322, "taker_buy_base": 956.432, "taker_buy_quote": 35217.13605 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 36.76, "high": 36.82, "low": 36.14, "close": 36.52, "volume": 3220.656, "close_time": 1770080399999, "quote_volume": 117177.90185, "trades": 2092, "taker_buy_base": 1576.62, "taker_buy_quote": 57415.87794 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 36.51, "high": 36.54, "low": 36.14, "close": 36.37, "volume": 3536.957, "close_time": 1770083999999, "quote_volume": 128522.5707, "trades": 2247, "taker_buy_base": 1841.782, "taker_buy_quote": 66915.76189 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 36.36, "high": 36.36, "low": 35.42, "close": 35.45, "volume": 4256.945, "close_time": 1770087599999, "quote_volume": 152394.07089, "trades": 2444, "taker_buy_base": 1972.465, "taker_buy_quote": 70619.31131 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 35.45, "high": 36.44, "low": 35.3, "close": 36.35, "volume": 7270.365, "close_time": 1770091199999, "quote_volume": 260596.42826, "trades": 3915, "taker_buy_base": 3914.785, "taker_buy_quote": 140647.34817 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 36.35, "high": 36.83, "low": 36.23, "close": 36.73, "volume": 1966.897, "close_time": 1770094799999, "quote_volume": 71791.3132, "trades": 1539, "taker_buy_base": 957.814, "taker_buy_quote": 34987.55894 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 36.74, "high": 36.84, "low": 36.09, "close": 36.15, "volume": 6894.477, "close_time": 1770098399999, "quote_volume": 251105.32496, "trades": 2344, "taker_buy_base": 3709.557, "taker_buy_quote": 135070.88854 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 36.16, "high": 36.23, "low": 35.58, "close": 36.04, "volume": 7423.602, "close_time": 1770101999999, "quote_volume": 266780.02362, "trades": 2630, "taker_buy_base": 3784.071, "taker_buy_quote": 136055.33943 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 36.04, "high": 36.32, "low": 35.96, "close": 36.19, "volume": 4003.851, "close_time": 1770105599999, "quote_volume": 144674.99896, "trades": 2400, "taker_buy_base": 2148.432, "taker_buy_quote": 77719.78821 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 36.2, "high": 36.55, "low": 36.1, "close": 36.14, "volume": 3109.777, "close_time": 1770109199999, "quote_volume": 112813.67807, "trades": 1452, "taker_buy_base": 1512.222, "taker_buy_quote": 54873.53239 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 36.16, "high": 36.29, "low": 35.38, "close": 35.59, "volume": 10761.132, "close_time": 1770112799999, "quote_volume": 384715.2279, "trades": 5027, "taker_buy_base": 4983.869, "taker_buy_quote": 177971.40615 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 35.58, "high": 35.7, "low": 34.98, "close": 35.18, "volume": 6093.015, "close_time": 1770116399999, "quote_volume": 215064.4904, "trades": 2583, "taker_buy_base": 2729.505, "taker_buy_quote": 96374.97334 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 35.19, "high": 35.77, "low": 35.19, "close": 35.61, "volume": 3335.106, "close_time": 1770119999999, "quote_volume": 118397.40124, "trades": 2064, "taker_buy_base": 2101.662, "taker_buy_quote": 74607.25757 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 35.62, "high": 35.93, "low": 35.42, "close": 35.68, "volume": 5132.413, "close_time": 1770123599999, "quote_volume": 183315.41443, "trades": 2552, "taker_buy_base": 3189.334, "taker_buy_quote": 113935.44194 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 35.67, "high": 35.73, "low": 35.24, "close": 35.38, "volume": 3664.605, "close_time": 1770127199999, "quote_volume": 129900.61326, "trades": 2012, "taker_buy_base": 2097.322, "taker_buy_quote": 74376.05974 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 35.36, "high": 35.45, "low": 34.26, "close": 34.31, "volume": 10155.897, "close_time": 1770130799999, "quote_volume": 353963.99072, "trades": 6663, "taker_buy_base": 5059.941, "taker_buy_quote": 176189.55391 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 34.31, "high": 35.22, "low": 34.08, "close": 35.17, "volume": 15980.67, "close_time": 1770134399999, "quote_volume": 551627.69359, "trades": 9272, "taker_buy_base": 8983.596, "taker_buy_quote": 310233.4951 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 35.17, "high": 35.27, "low": 34.38, "close": 34.55, "volume": 13027.215, "close_time": 1770137999999, "quote_volume": 451909.81022, "trades": 5738, "taker_buy_base": 5802.187, "taker_buy_quote": 201275.05351 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 34.55, "high": 34.63, "low": 33.49, "close": 33.65, "volume": 12600.381, "close_time": 1770141599999, "quote_volume": 428410.15997, "trades": 5743, "taker_buy_base": 4715.852, "taker_buy_quote": 160531.70036 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 33.65, "high": 34.01, "low": 32.83, "close": 33.06, "volume": 20506.959, "close_time": 1770145199999, "quote_volume": 685081.74141, "trades": 8741, "taker_buy_base": 9390.769, "taker_buy_quote": 313837.98343 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 33.05, "high": 35.12, "low": 32.99, "close": 34.71, "volume": 16517.149, "close_time": 1770148799999, "quote_volume": 566931.2604, "trades": 11472, "taker_buy_base": 8307.982, "taker_buy_quote": 284933.37403 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 34.7, "high": 36.71, "low": 34.16, "close": 36.64, "volume": 23922.064, "close_time": 1770152399999, "quote_volume": 854019.35394, "trades": 16287, "taker_buy_base": 11952.642, "taker_buy_quote": 426901.08321 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 36.63, "high": 36.83, "low": 36.02, "close": 36.09, "volume": 9339.733, "close_time": 1770155999999, "quote_volume": 340225.0523, "trades": 5324, "taker_buy_base": 3904.01, "taker_buy_quote": 142456.03079 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 36.1, "high": 36.11, "low": 34.97, "close": 35.09, "volume": 5583.938, "close_time": 1770159599999, "quote_volume": 197473.15453, "trades": 3396, "taker_buy_base": 2194.258, "taker_buy_quote": 77643.21974 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 35.08, "high": 35.09, "low": 34.29, "close": 34.75, "volume": 4882.118, "close_time": 1770163199999, "quote_volume": 169194.90482, "trades": 3432, "taker_buy_base": 2083.064, "taker_buy_quote": 72236.75357 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 34.74, "high": 35.29, "low": 34.36, "close": 34.9, "volume": 3405.349, "close_time": 1770166799999, "quote_volume": 118521.76274, "trades": 2273, "taker_buy_base": 1955.046, "taker_buy_quote": 68011.24877 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 34.91, "high": 35.6, "low": 34.79, "close": 34.89, "volume": 2991.83, "close_time": 1770170399999, "quote_volume": 105281.27594, "trades": 2097, "taker_buy_base": 1689.485, "taker_buy_quote": 59427.38559 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 34.89, "high": 35.01, "low": 34.44, "close": 34.6, "volume": 2609.546, "close_time": 1770173999999, "quote_volume": 90676.48361, "trades": 2120, "taker_buy_base": 1261.384, "taker_buy_quote": 43854.81812 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 34.6, "high": 35.3, "low": 34.54, "close": 35.16, "volume": 5269.069, "close_time": 1770177599999, "quote_volume": 184578.0688, "trades": 2591, "taker_buy_base": 3129.444, "taker_buy_quote": 109580.95487 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 35.17, "high": 35.53, "low": 35.04, "close": 35.19, "volume": 2991.908, "close_time": 1770181199999, "quote_volume": 105669.50052, "trades": 1706, "taker_buy_base": 1551.263, "taker_buy_quote": 54826.16108 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 35.18, "high": 35.46, "low": 34.93, "close": 35.14, "volume": 2625.601, "close_time": 1770184799999, "quote_volume": 92495.60998, "trades": 1747, "taker_buy_base": 1161.412, "taker_buy_quote": 40930.45477 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 35.14, "high": 35.49, "low": 35.09, "close": 35.23, "volume": 2940.483, "close_time": 1770188399999, "quote_volume": 103667.48148, "trades": 1755, "taker_buy_base": 1303.738, "taker_buy_quote": 45979.73322 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 35.23, "high": 35.69, "low": 35.01, "close": 35.57, "volume": 4314.705, "close_time": 1770191999999, "quote_volume": 152646.47422, "trades": 2523, "taker_buy_base": 2581.091, "taker_buy_quote": 91372.25373 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 35.58, "high": 35.88, "low": 35.26, "close": 35.73, "volume": 5551.428, "close_time": 1770195599999, "quote_volume": 197134.21691, "trades": 2550, "taker_buy_base": 3079.249, "taker_buy_quote": 109368.04014 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 35.72, "high": 35.9, "low": 35.33, "close": 35.52, "volume": 4226.778, "close_time": 1770199199999, "quote_volume": 150581.54501, "trades": 2171, "taker_buy_base": 1342.073, "taker_buy_quote": 47776.30856 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 35.52, "high": 36.31, "low": 35.5, "close": 36.15, "volume": 6419.285, "close_time": 1770202799999, "quote_volume": 231064.55398, "trades": 3546, "taker_buy_base": 3576.47, "taker_buy_quote": 128725.8348 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 36.14, "high": 36.57, "low": 35.39, "close": 36.19, "volume": 11852.278, "close_time": 1770206399999, "quote_volume": 426727.15441, "trades": 5528, "taker_buy_base": 6013.024, "taker_buy_quote": 216685.69263 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 36.19, "high": 37.35, "low": 36.01, "close": 37.23, "volume": 18033.734, "close_time": 1770209999999, "quote_volume": 663247.02778, "trades": 12096, "taker_buy_base": 10839.231, "taker_buy_quote": 399461.7061 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 37.21, "high": 38.51, "low": 35.75, "close": 35.75, "volume": 59347.235, "close_time": 1770213599999, "quote_volume": 2225535.26114, "trades": 34330, "taker_buy_base": 30327.899, "taker_buy_quote": 1139057.35021 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 35.74, "high": 36.56, "low": 35.19, "close": 35.3, "volume": 22341.323, "close_time": 1770217199999, "quote_volume": 801327.15681, "trades": 12268, "taker_buy_base": 11972.356, "taker_buy_quote": 429685.16085 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 35.29, "high": 35.61, "low": 34.6, "close": 34.83, "volume": 19494.745, "close_time": 1770220799999, "quote_volume": 684395.54965, "trades": 14095, "taker_buy_base": 8060.99, "taker_buy_quote": 282877.86472 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 34.83, "high": 36.23, "low": 34.37, "close": 35.87, "volume": 30345.603, "close_time": 1770224399999, "quote_volume": 1067789.21956, "trades": 15456, "taker_buy_base": 14146.053, "taker_buy_quote": 497556.76829 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 35.87, "high": 36.62, "low": 34.67, "close": 36.37, "volume": 19094.136, "close_time": 1770227999999, "quote_volume": 679653.21992, "trades": 14603, "taker_buy_base": 9743.203, "taker_buy_quote": 347102.59868 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 36.36, "high": 38.4, "low": 35.15, "close": 38.0, "volume": 42293.271, "close_time": 1770231599999, "quote_volume": 1567621.02907, "trades": 22099, "taker_buy_base": 23781.583, "taker_buy_quote": 884086.19149 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 38.01, "high": 38.47, "low": 36.65, "close": 37.59, "volume": 30872.903, "close_time": 1770235199999, "quote_volume": 1159304.86725, "trades": 15637, "taker_buy_base": 15927.234, "taker_buy_quote": 598287.9187 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 37.58, "high": 37.58, "low": 36.76, "close": 36.99, "volume": 8358.298, "close_time": 1770238799999, "quote_volume": 310121.86002, "trades": 5800, "taker_buy_base": 3815.365, "taker_buy_quote": 141642.06765 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 36.99, "high": 37.01, "low": 36.41, "close": 36.85, "volume": 6099.287, "close_time": 1770242399999, "quote_volume": 223860.96179, "trades": 4660, "taker_buy_base": 2533.021, "taker_buy_quote": 92999.5454 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 36.86, "high": 37.23, "low": 36.06, "close": 36.48, "volume": 7963.775, "close_time": 1770245999999, "quote_volume": 290572.05539, "trades": 3968, "taker_buy_base": 4190.471, "taker_buy_quote": 152837.05119 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 36.47, "high": 37.24, "low": 36.24, "close": 36.8, "volume": 13493.934, "close_time": 1770249599999, "quote_volume": 496835.43119, "trades": 4977, "taker_buy_base": 6712.411, "taker_buy_quote": 247283.52985 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 36.78, "high": 36.96, "low": 36.35, "close": 36.73, "volume": 4522.871, "close_time": 1770253199999, "quote_volume": 165643.23518, "trades": 3322, "taker_buy_base": 1986.533, "taker_buy_quote": 72786.63782 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 36.73, "high": 38.09, "low": 36.51, "close": 37.08, "volume": 15900.661, "close_time": 1770256799999, "quote_volume": 593451.75228, "trades": 8792, "taker_buy_base": 8941.698, "taker_buy_quote": 334045.67926 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 37.09, "high": 37.26, "low": 36.57, "close": 36.72, "volume": 7914.262, "close_time": 1770260399999, "quote_volume": 292259.91594, "trades": 5201, "taker_buy_base": 3545.862, "taker_buy_quote": 131064.52652 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 36.73, "high": 37.58, "low": 36.48, "close": 36.9, "volume": 12375.531, "close_time": 1770263999999, "quote_volume": 457660.77058, "trades": 5990, "taker_buy_base": 5807.061, "taker_buy_quote": 214791.20333 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 36.89, "high": 37.85, "low": 36.84, "close": 37.8, "volume": 14454.615, "close_time": 1770267599999, "quote_volume": 541070.65032, "trades": 7648, "taker_buy_base": 8229.552, "taker_buy_quote": 308171.12631 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 37.76, "high": 38.2, "low": 36.56, "close": 36.9, "volume": 23860.575, "close_time": 1770271199999, "quote_volume": 891179.3351, "trades": 10570, "taker_buy_base": 13144.12, "taker_buy_quote": 491440.41787 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 36.91, "high": 36.95, "low": 35.27, "close": 35.52, "volume": 19860.646, "close_time": 1770274799999, "quote_volume": 711014.48037, "trades": 9416, "taker_buy_base": 8803.658, "taker_buy_quote": 315103.46351 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 35.5, "high": 35.87, "low": 34.88, "close": 35.07, "volume": 10512.459, "close_time": 1770278399999, "quote_volume": 372062.1426, "trades": 6443, "taker_buy_base": 4392.451, "taker_buy_quote": 155486.63423 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 35.08, "high": 35.8, "low": 35.08, "close": 35.51, "volume": 5011.82, "close_time": 1770281999999, "quote_volume": 177623.33778, "trades": 3162, "taker_buy_base": 2502.353, "taker_buy_quote": 88725.09852 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 35.51, "high": 36.06, "low": 35.32, "close": 35.45, "volume": 6753.327, "close_time": 1770285599999, "quote_volume": 240539.18519, "trades": 3703, "taker_buy_base": 2711.645, "taker_buy_quote": 96649.89089 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 35.45, "high": 35.48, "low": 34.11, "close": 34.28, "volume": 9348.726, "close_time": 1770289199999, "quote_volume": 324652.34001, "trades": 4748, "taker_buy_base": 4474.124, "taker_buy_quote": 155290.16491 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 34.28, "high": 34.7, "low": 33.6, "close": 34.05, "volume": 11490.942, "close_time": 1770292799999, "quote_volume": 390863.48247, "trades": 6577, "taker_buy_base": 5974.551, "taker_buy_quote": 203215.84859 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 34.06, "high": 34.27, "low": 33.63, "close": 33.97, "volume": 10145.497, "close_time": 1770296399999, "quote_volume": 344233.91637, "trades": 5603, "taker_buy_base": 4961.834, "taker_buy_quote": 168316.78756 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 33.96, "high": 34.17, "low": 33.22, "close": 33.53, "volume": 13742.554, "close_time": 1770299999999, "quote_volume": 462173.16622, "trades": 5761, "taker_buy_base": 7294.649, "taker_buy_quote": 245393.95243 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 33.54, "high": 34.79, "low": 33.5, "close": 33.78, "volume": 12510.877, "close_time": 1770303599999, "quote_volume": 427113.86123, "trades": 8882, "taker_buy_base": 6248.514, "taker_buy_quote": 213271.61069 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 33.77, "high": 33.92, "low": 31.17, "close": 32.52, "volume": 44902.692, "close_time": 1770307199999, "quote_volume": 1453955.09894, "trades": 22657, "taker_buy_base": 20148.168, "taker_buy_quote": 652644.96642 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 32.52, "high": 33.28, "low": 32.16, "close": 32.7, "volume": 13765.74, "close_time": 1770310799999, "quote_volume": 451066.74345, "trades": 10383, "taker_buy_base": 7710.316, "taker_buy_quote": 252839.9925 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 32.7, "high": 32.9, "low": 31.3, "close": 31.59, "volume": 14937.933, "close_time": 1770314399999, "quote_volume": 477475.62843, "trades": 10763, "taker_buy_base": 6460.155, "taker_buy_quote": 206654.40552 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 31.58, "high": 31.86, "low": 30.69, "close": 31.62, "volume": 16221.122, "close_time": 1770317999999, "quote_volume": 505582.88549, "trades": 10497, "taker_buy_base": 9594.331, "taker_buy_quote": 298916.88536 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 31.63, "high": 31.87, "low": 31.02, "close": 31.22, "volume": 4463.452, "close_time": 1770321599999, "quote_volume": 140298.05215, "trades": 5108, "taker_buy_base": 2199.788, "taker_buy_quote": 69160.06214 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 31.21, "high": 31.64, "low": 29.19, "close": 30.06, "volume": 31977.736, "close_time": 1770325199999, "quote_volume": 959740.65188, "trades": 19121, "taker_buy_base": 14825.818, "taker_buy_quote": 445715.45627 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 30.06, "high": 31.0, "low": 29.73, "close": 30.11, "volume": 22833.539, "close_time": 1770328799999, "quote_volume": 693345.57458, "trades": 12408, "taker_buy_base": 12142.93, "taker_buy_quote": 368923.13332 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 30.12, "high": 30.88, "low": 29.75, "close": 30.38, "volume": 8065.295, "close_time": 1770332399999, "quote_volume": 243810.20894, "trades": 3720, "taker_buy_base": 3109.595, "taker_buy_quote": 94128.37606 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 30.37, "high": 31.27, "low": 30.15, "close": 30.25, "volume": 10645.95, "close_time": 1770335999999, "quote_volume": 326370.46529, "trades": 5715, "taker_buy_base": 5427.101, "taker_buy_quote": 166577.5281 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 30.24, "high": 30.44, "low": 25.83, "close": 29.62, "volume": 96703.609, "close_time": 1770339599999, "quote_volume": 2700115.98541, "trades": 55441, "taker_buy_base": 46985.218, "taker_buy_quote": 1311131.08238 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 29.62, "high": 31.33, "low": 29.55, "close": 31.18, "volume": 18641.205, "close_time": 1770343199999, "quote_volume": 568796.84429, "trades": 11037, "taker_buy_base": 8254.616, "taker_buy_quote": 251724.05555 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 31.18, "high": 31.63, "low": 30.24, "close": 30.4, "volume": 11147.369, "close_time": 1770346799999, "quote_volume": 342752.57403, "trades": 6280, "taker_buy_base": 6063.701, "taker_buy_quote": 186590.82757 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 30.41, "high": 30.64, "low": 30.0, "close": 30.31, "volume": 8205.387, "close_time": 1770350399999, "quote_volume": 247407.04384, "trades": 3712, "taker_buy_base": 2421.279, "taker_buy_quote": 73156.50216 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 30.3, "high": 30.64, "low": 30.07, "close": 30.25, "volume": 4767.959, "close_time": 1770353999999, "quote_volume": 144796.53592, "trades": 2420, "taker_buy_base": 1925.239, "taker_buy_quote": 58464.93889 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 30.24, "high": 31.42, "low": 30.23, "close": 31.27, "volume": 7348.111, "close_time": 1770357599999, "quote_volume": 226040.96902, "trades": 3935, "taker_buy_base": 4222.795, "taker_buy_quote": 130179.78626 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 31.28, "high": 31.63, "low": 30.6, "close": 30.69, "volume": 9608.096, "close_time": 1770361199999, "quote_volume": 299674.31649, "trades": 5509, "taker_buy_base": 4410.512, "taker_buy_quote": 137660.66267 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 30.7, "high": 30.91, "low": 30.2, "close": 30.57, "volume": 8036.698, "close_time": 1770364799999, "quote_volume": 245114.39531, "trades": 3628, "taker_buy_base": 3435.526, "taker_buy_quote": 104881.10707 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 30.57, "high": 30.81, "low": 30.23, "close": 30.51, "volume": 6134.111, "close_time": 1770368399999, "quote_volume": 187238.04933, "trades": 3612, "taker_buy_base": 3095.726, "taker_buy_quote": 94533.83249 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 30.52, "high": 31.09, "low": 30.3, "close": 30.83, "volume": 4289.969, "close_time": 1770371999999, "quote_volume": 131447.94778, "trades": 3213, "taker_buy_base": 2143.608, "taker_buy_quote": 65659.07769 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 30.83, "high": 31.35, "low": 30.59, "close": 31.18, "volume": 10677.541, "close_time": 1770375599999, "quote_volume": 331790.85149, "trades": 3836, "taker_buy_base": 4865.391, "taker_buy_quote": 151183.02012 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 31.17, "high": 31.78, "low": 31.09, "close": 31.53, "volume": 6695.063, "close_time": 1770379199999, "quote_volume": 210647.30187, "trades": 2992, "taker_buy_base": 4131.173, "taker_buy_quote": 129949.13883 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 31.52, "high": 32.26, "low": 31.26, "close": 32.18, "volume": 9539.298, "close_time": 1770382799999, "quote_volume": 302766.54163, "trades": 3578, "taker_buy_base": 5255.393, "taker_buy_quote": 166995.79539 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 32.19, "high": 33.3, "low": 32.04, "close": 32.83, "volume": 9905.408, "close_time": 1770386399999, "quote_volume": 324764.2504, "trades": 4666, "taker_buy_base": 5484.618, "taker_buy_quote": 179765.99295 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 32.83, "high": 35.0, "low": 32.75, "close": 34.5, "volume": 17869.468, "close_time": 1770389999999, "quote_volume": 607041.2394, "trades": 9451, "taker_buy_base": 7597.285, "taker_buy_quote": 257667.46329 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 34.51, "high": 35.0, "low": 34.0, "close": 34.13, "volume": 18578.411, "close_time": 1770393599999, "quote_volume": 639668.56245, "trades": 9182, "taker_buy_base": 8459.337, "taker_buy_quote": 291372.94286 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 34.13, "high": 35.26, "low": 33.9, "close": 34.84, "volume": 11944.745, "close_time": 1770397199999, "quote_volume": 414488.41054, "trades": 6681, "taker_buy_base": 6239.097, "taker_buy_quote": 216708.68592 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 34.85, "high": 35.7, "low": 34.67, "close": 34.89, "volume": 15772.233, "close_time": 1770400799999, "quote_volume": 553924.75645, "trades": 7428, "taker_buy_base": 7497.49, "taker_buy_quote": 263419.66146 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 34.9, "high": 34.97, "low": 34.15, "close": 34.3, "volume": 9893.938, "close_time": 1770404399999, "quote_volume": 340901.51026, "trades": 6452, "taker_buy_base": 3539.767, "taker_buy_quote": 122063.85294 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 34.31, "high": 34.43, "low": 33.89, "close": 34.32, "volume": 7992.005, "close_time": 1770407999999, "quote_volume": 272783.91267, "trades": 4875, "taker_buy_base": 3739.547, "taker_buy_quote": 127682.54354 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 34.32, "high": 34.33, "low": 33.71, "close": 33.74, "volume": 7646.295, "close_time": 1770411599999, "quote_volume": 260033.5675, "trades": 4435, "taker_buy_base": 2904.301, "taker_buy_quote": 98857.29862 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 33.76, "high": 33.99, "low": 33.54, "close": 33.92, "volume": 2904.874, "close_time": 1770415199999, "quote_volume": 98182.09293, "trades": 2052, "taker_buy_base": 1266.501, "taker_buy_quote": 42817.28928 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 33.93, "high": 34.34, "low": 33.9, "close": 34.23, "volume": 7546.521, "close_time": 1770418799999, "quote_volume": 257440.65151, "trades": 3674, "taker_buy_base": 4480.172, "taker_buy_quote": 152898.5551 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 34.22, "high": 34.39, "low": 33.75, "close": 34.06, "volume": 5898.583, "close_time": 1770422399999, "quote_volume": 200902.85615, "trades": 3847, "taker_buy_base": 2868.011, "taker_buy_quote": 97717.1319 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 34.06, "high": 34.19, "low": 33.16, "close": 33.37, "volume": 7182.31, "close_time": 1770425999999, "quote_volume": 240965.43098, "trades": 4465, "taker_buy_base": 3360.92, "taker_buy_quote": 112826.72908 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 33.36, "high": 33.37, "low": 32.85, "close": 33.17, "volume": 6861.033, "close_time": 1770429599999, "quote_volume": 227089.32472, "trades": 3423, "taker_buy_base": 3026.455, "taker_buy_quote": 100250.36605 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 33.16, "high": 33.31, "low": 32.72, "close": 32.89, "volume": 3059.109, "close_time": 1770433199999, "quote_volume": 100964.32552, "trades": 1775, "taker_buy_base": 1244.368, "taker_buy_quote": 41104.86127 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 32.88, "high": 33.2, "low": 32.5, "close": 32.68, "volume": 5059.358, "close_time": 1770436799999, "quote_volume": 166382.12359, "trades": 3287, "taker_buy_base": 2526.088, "taker_buy_quote": 83026.39782 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 32.67, "high": 33.12, "low": 32.31, "close": 32.46, "volume": 10523.966, "close_time": 1770440399999, "quote_volume": 344642.69366, "trades": 3599, "taker_buy_base": 4207.102, "taker_buy_quote": 138022.3107 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 32.46, "high": 32.83, "low": 32.35, "close": 32.7, "volume": 5066.789, "close_time": 1770443999999, "quote_volume": 165121.8417, "trades": 2802, "taker_buy_base": 2799.313, "taker_buy_quote": 91209.25279 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 32.7, "high": 33.14, "low": 32.25, "close": 32.27, "volume": 12825.687, "close_time": 1770447599999, "quote_volume": 419746.0712, "trades": 7858, "taker_buy_base": 7582.339, "taker_buy_quote": 248412.56035 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 32.28, "high": 32.44, "low": 31.3, "close": 31.35, "volume": 17609.884, "close_time": 1770451199999, "quote_volume": 558359.15579, "trades": 9580, "taker_buy_base": 7903.698, "taker_buy_quote": 250671.95544 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 31.34, "high": 31.74, "low": 31.04, "close": 31.7, "volume": 11288.278, "close_time": 1770454799999, "quote_volume": 354737.62253, "trades": 5359, "taker_buy_base": 5348.355, "taker_buy_quote": 168141.07238 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 31.7, "high": 32.07, "low": 31.33, "close": 31.48, "volume": 6263.954, "close_time": 1770458399999, "quote_volume": 198690.03024, "trades": 4099, "taker_buy_base": 3657.223, "taker_buy_quote": 116187.7471 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 31.47, "high": 31.6, "low": 31.14, "close": 31.43, "volume": 1695.083, "close_time": 1770461999999, "quote_volume": 53178.85092, "trades": 1179, "taker_buy_base": 734.691, "taker_buy_quote": 23074.8835 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 31.42, "high": 31.55, "low": 31.25, "close": 31.51, "volume": 2584.722, "close_time": 1770465599999, "quote_volume": 81243.32112, "trades": 1171, "taker_buy_base": 1301.548, "taker_buy_quote": 40915.63206 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 31.5, "high": 32.66, "low": 31.43, "close": 32.21, "volume": 10045.501, "close_time": 1770469199999, "quote_volume": 323774.46956, "trades": 4538, "taker_buy_base": 6806.375, "taker_buy_quote": 219229.29159 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 32.22, "high": 32.37, "low": 31.64, "close": 31.85, "volume": 3285.454, "close_time": 1770472799999, "quote_volume": 104918.43732, "trades": 1924, "taker_buy_base": 1503.189, "taker_buy_quote": 48043.03367 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 31.86, "high": 31.95, "low": 31.29, "close": 31.42, "volume": 6206.376, "close_time": 1770476399999, "quote_volume": 195975.48271, "trades": 2521, "taker_buy_base": 2142.024, "taker_buy_quote": 67747.90226 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 31.42, "high": 32.12, "low": 31.31, "close": 31.93, "volume": 4920.37, "close_time": 1770479999999, "quote_volume": 156456.68026, "trades": 3004, "taker_buy_base": 3000.27, "taker_buy_quote": 95479.60414 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 31.94, "high": 32.81, "low": 31.76, "close": 31.93, "volume": 47220.367, "close_time": 1770483599999, "quote_volume": 1525339.26378, "trades": 29400, "taker_buy_base": 22343.13, "taker_buy_quote": 722046.0947 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 31.94, "high": 32.15, "low": 31.7, "close": 31.96, "volume": 6362.809, "close_time": 1770487199999, "quote_volume": 202908.07201, "trades": 2246, "taker_buy_base": 3968.455, "taker_buy_quote": 126506.96108 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 31.97, "high": 32.58, "low": 31.96, "close": 32.24, "volume": 5689.857, "close_time": 1770490799999, "quote_volume": 184153.99307, "trades": 2501, "taker_buy_base": 2362.125, "taker_buy_quote": 76442.62227 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 32.23, "high": 32.23, "low": 31.92, "close": 32.0, "volume": 7519.793, "close_time": 1770494399999, "quote_volume": 241196.3974, "trades": 1999, "taker_buy_base": 5107.17, "taker_buy_quote": 163879.32803 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 31.99, "high": 32.51, "low": 31.89, "close": 32.39, "volume": 3995.786, "close_time": 1770497999999, "quote_volume": 128603.18694, "trades": 1532, "taker_buy_base": 2688.604, "taker_buy_quote": 86517.22932 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 32.39, "high": 32.46, "low": 32.07, "close": 32.14, "volume": 2842.55, "close_time": 1770501599999, "quote_volume": 91534.76241, "trades": 1166, "taker_buy_base": 1118.77, "taker_buy_quote": 36054.2041 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 32.13, "high": 32.35, "low": 32.12, "close": 32.24, "volume": 1599.098, "close_time": 1770505199999, "quote_volume": 51558.66081, "trades": 659, "taker_buy_base": 579.432, "taker_buy_quote": 18690.36834 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 32.25, "high": 32.31, "low": 31.92, "close": 31.98, "volume": 6380.731, "close_time": 1770508799999, "quote_volume": 204545.91047, "trades": 1669, "taker_buy_base": 1992.737, "taker_buy_quote": 63906.01175 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 31.99, "high": 32.14, "low": 31.73, "close": 32.11, "volume": 2710.786, "close_time": 1770512399999, "quote_volume": 86432.77512, "trades": 1467, "taker_buy_base": 1275.109, "taker_buy_quote": 40668.94892 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 32.13, "high": 32.26, "low": 32.03, "close": 32.1, "volume": 1978.069, "close_time": 1770515999999, "quote_volume": 63569.20665, "trades": 912, "taker_buy_base": 791.285, "taker_buy_quote": 25438.07462 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 32.1, "high": 32.17, "low": 31.2, "close": 31.42, "volume": 15585.001, "close_time": 1770519599999, "quote_volume": 492189.77807, "trades": 3917, "taker_buy_base": 6334.676, "taker_buy_quote": 199850.5536 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 31.42, "high": 31.51, "low": 31.16, "close": 31.23, "volume": 2844.453, "close_time": 1770523199999, "quote_volume": 89219.23007, "trades": 1545, "taker_buy_base": 741.87, "taker_buy_quote": 23272.54253 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 31.24, "high": 31.56, "low": 31.1, "close": 31.56, "volume": 5749.725, "close_time": 1770526799999, "quote_volume": 180151.14444, "trades": 2064, "taker_buy_base": 2922.737, "taker_buy_quote": 91655.54639 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 31.55, "high": 31.59, "low": 31.37, "close": 31.43, "volume": 2736.798, "close_time": 1770530399999, "quote_volume": 86166.29816, "trades": 916, "taker_buy_base": 1171.471, "taker_buy_quote": 36890.6367 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 31.42, "high": 31.46, "low": 31.09, "close": 31.12, "volume": 2907.984, "close_time": 1770533999999, "quote_volume": 91034.78656, "trades": 1146, "taker_buy_base": 1471.732, "taker_buy_quote": 46112.69756 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 31.13, "high": 31.17, "low": 30.81, "close": 31.0, "volume": 6594.05, "close_time": 1770537599999, "quote_volume": 204085.45241, "trades": 3709, "taker_buy_base": 3359.104, "taker_buy_quote": 103968.26009 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 31.01, "high": 31.83, "low": 30.97, "close": 31.56, "volume": 5736.115, "close_time": 1770541199999, "quote_volume": 179893.10175, "trades": 3211, "taker_buy_base": 2870.734, "taker_buy_quote": 89898.88221 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 31.57, "high": 31.75, "low": 31.16, "close": 31.3, "volume": 5941.254, "close_time": 1770544799999, "quote_volume": 187446.15024, "trades": 2294, "taker_buy_base": 3640.234, "taker_buy_quote": 114849.71084 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 31.31, "high": 31.62, "low": 31.12, "close": 31.43, "volume": 7987.239, "close_time": 1770548399999, "quote_volume": 250634.32049, "trades": 3511, "taker_buy_base": 4277.548, "taker_buy_quote": 134269.67724 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 31.42, "high": 31.97, "low": 31.38, "close": 31.91, "volume": 3700.501, "close_time": 1770551999999, "quote_volume": 117481.47299, "trades": 2369, "taker_buy_base": 2174.762, "taker_buy_quote": 69086.44157 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 31.92, "high": 32.04, "low": 31.61, "close": 32.01, "volume": 6677.613, "close_time": 1770555599999, "quote_volume": 212856.7493, "trades": 2988, "taker_buy_base": 3754.29, "taker_buy_quote": 119730.47757 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 32.0, "high": 32.18, "low": 31.72, "close": 32.11, "volume": 4600.165, "close_time": 1770559199999, "quote_volume": 146845.46599, "trades": 2072, "taker_buy_base": 2145.099, "taker_buy_quote": 68477.76351 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 32.12, "high": 32.61, "low": 32.06, "close": 32.38, "volume": 5416.629, "close_time": 1770562799999, "quote_volume": 175121.34693, "trades": 2951, "taker_buy_base": 2706.098, "taker_buy_quote": 87471.17201 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 32.38, "high": 32.6, "low": 31.9, "close": 32.1, "volume": 14373.233, "close_time": 1770566399999, "quote_volume": 464105.74203, "trades": 4425, "taker_buy_base": 4925.893, "taker_buy_quote": 159015.65788 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 32.09, "high": 32.33, "low": 31.16, "close": 31.41, "volume": 6301.776, "close_time": 1770569999999, "quote_volume": 199852.5039, "trades": 3233, "taker_buy_base": 2655.323, "taker_buy_quote": 84360.92527 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 31.42, "high": 31.85, "low": 31.42, "close": 31.7, "volume": 2930.896, "close_time": 1770573599999, "quote_volume": 92741.22911, "trades": 1845, "taker_buy_base": 1469.745, "taker_buy_quote": 46487.34271 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 31.71, "high": 32.59, "low": 31.49, "close": 32.33, "volume": 9558.589, "close_time": 1770577199999, "quote_volume": 307932.75852, "trades": 2905, "taker_buy_base": 5210.393, "taker_buy_quote": 167754.98801 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 32.32, "high": 32.49, "low": 31.96, "close": 32.07, "volume": 6301.632, "close_time": 1770580799999, "quote_volume": 202664.6772, "trades": 2426, "taker_buy_base": 2812.706, "taker_buy_quote": 90532.49431 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 32.08, "high": 32.08, "low": 31.67, "close": 31.83, "volume": 4220.547, "close_time": 1770584399999, "quote_volume": 134341.39508, "trades": 2626, "taker_buy_base": 1715.319, "taker_buy_quote": 54628.77115 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 31.83, "high": 32.04, "low": 31.43, "close": 31.68, "volume": 1742.038, "close_time": 1770587999999, "quote_volume": 55331.56939, "trades": 1438, "taker_buy_base": 714.368, "taker_buy_quote": 22680.90278 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 31.7, "high": 31.89, "low": 31.5, "close": 31.82, "volume": 2502.396, "close_time": 1770591599999, "quote_volume": 79341.28611, "trades": 1066, "taker_buy_base": 1274.697, "taker_buy_quote": 40450.77567 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 31.82, "high": 32.62, "low": 31.57, "close": 31.77, "volume": 9132.16, "close_time": 1770595199999, "quote_volume": 292904.2894, "trades": 4821, "taker_buy_base": 4101.212, "taker_buy_quote": 131727.01453 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 31.76, "high": 31.8, "low": 31.38, "close": 31.59, "volume": 3506.243, "close_time": 1770598799999, "quote_volume": 110561.04597, "trades": 1841, "taker_buy_base": 2069.272, "taker_buy_quote": 65192.96394 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 31.58, "high": 32.0, "low": 31.42, "close": 31.64, "volume": 4704.669, "close_time": 1770602399999, "quote_volume": 148983.58538, "trades": 2395, "taker_buy_base": 2056.13, "taker_buy_quote": 65131.66509 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 31.64, "high": 31.99, "low": 31.48, "close": 31.82, "volume": 2200.912, "close_time": 1770605999999, "quote_volume": 69821.00133, "trades": 1149, "taker_buy_base": 1204.927, "taker_buy_quote": 38268.43168 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 31.84, "high": 32.5, "low": 31.76, "close": 32.41, "volume": 4420.106, "close_time": 1770609599999, "quote_volume": 142650.97307, "trades": 2192, "taker_buy_base": 2982.146, "taker_buy_quote": 96243.65173 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 32.4, "high": 32.48, "low": 32.14, "close": 32.15, "volume": 3452.478, "close_time": 1770613199999, "quote_volume": 111500.39038, "trades": 1466, "taker_buy_base": 1593.899, "taker_buy_quote": 51494.12303 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 32.14, "high": 32.31, "low": 31.97, "close": 32.28, "volume": 5062.703, "close_time": 1770616799999, "quote_volume": 162791.60586, "trades": 2085, "taker_buy_base": 2713.825, "taker_buy_quote": 87307.70266 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 32.27, "high": 32.27, "low": 31.79, "close": 32.01, "volume": 5519.61, "close_time": 1770620399999, "quote_volume": 176256.94522, "trades": 2298, "taker_buy_base": 2246.507, "taker_buy_quote": 71715.92101 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 31.99, "high": 32.16, "low": 31.53, "close": 31.61, "volume": 3981.512, "close_time": 1770623999999, "quote_volume": 126635.92587, "trades": 2373, "taker_buy_base": 1211.079, "taker_buy_quote": 38492.73726 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 31.61, "high": 31.69, "low": 30.61, "close": 30.96, "volume": 8194.28, "close_time": 1770627599999, "quote_volume": 254782.61537, "trades": 4376, "taker_buy_base": 3182.29, "taker_buy_quote": 98901.95671 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 30.95, "high": 31.0, "low": 30.31, "close": 30.57, "volume": 13938.657, "close_time": 1770631199999, "quote_volume": 426082.36221, "trades": 3875, "taker_buy_base": 7285.708, "taker_buy_quote": 222621.68091 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 30.57, "high": 30.79, "low": 30.03, "close": 30.29, "volume": 7900.119, "close_time": 1770634799999, "quote_volume": 239594.18579, "trades": 3454, "taker_buy_base": 3333.377, "taker_buy_quote": 101073.85099 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 30.29, "high": 30.56, "low": 30.19, "close": 30.29, "volume": 3834.592, "close_time": 1770638399999, "quote_volume": 116428.38912, "trades": 2372, "taker_buy_base": 1503.115, "taker_buy_quote": 45659.97825 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 30.29, "high": 30.58, "low": 30.18, "close": 30.42, "volume": 2678.206, "close_time": 1770641999999, "quote_volume": 81291.4952, "trades": 1309, "taker_buy_base": 1337.031, "taker_buy_quote": 40595.04873 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 30.43, "high": 30.52, "low": 30.05, "close": 30.1, "volume": 2978.137, "close_time": 1770645599999, "quote_volume": 90173.59144, "trades": 1399, "taker_buy_base": 1678.623, "taker_buy_quote": 50857.64746 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 30.1, "high": 30.92, "low": 29.94, "close": 30.69, "volume": 7581.289, "close_time": 1770649199999, "quote_volume": 230745.61077, "trades": 3766, "taker_buy_base": 3474.063, "taker_buy_quote": 105594.24628 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 30.69, "high": 31.01, "low": 30.42, "close": 30.74, "volume": 3362.359, "close_time": 1770652799999, "quote_volume": 103416.52964, "trades": 2313, "taker_buy_base": 1551.447, "taker_buy_quote": 47740.17991 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 30.73, "high": 31.15, "low": 30.37, "close": 30.83, "volume": 5307.874, "close_time": 1770656399999, "quote_volume": 163482.99491, "trades": 2570, "taker_buy_base": 2427.43, "taker_buy_quote": 74768.56302 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 30.86, "high": 31.45, "low": 30.7, "close": 31.24, "volume": 4736.517, "close_time": 1770659999999, "quote_volume": 147275.39511, "trades": 3053, "taker_buy_base": 2525.331, "taker_buy_quote": 78532.00805 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 31.24, "high": 31.36, "low": 30.77, "close": 31.05, "volume": 2825.678, "close_time": 1770663599999, "quote_volume": 87621.61188, "trades": 1962, "taker_buy_base": 1285.587, "taker_buy_quote": 39830.6231 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 31.03, "high": 31.24, "low": 30.84, "close": 31.18, "volume": 3013.481, "close_time": 1770667199999, "quote_volume": 93557.41884, "trades": 1357, "taker_buy_base": 1463.931, "taker_buy_quote": 45481.06604 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 31.18, "high": 31.27, "low": 30.84, "close": 31.05, "volume": 1804.495, "close_time": 1770670799999, "quote_volume": 56016.23558, "trades": 1380, "taker_buy_base": 694.242, "taker_buy_quote": 21564.99649 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 31.05, "high": 31.1, "low": 30.61, "close": 30.94, "volume": 1765.017, "close_time": 1770674399999, "quote_volume": 54451.84705, "trades": 1333, "taker_buy_base": 1009.911, "taker_buy_quote": 31171.64704 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 30.95, "high": 31.09, "low": 30.81, "close": 30.86, "volume": 1131.797, "close_time": 1770677999999, "quote_volume": 35028.55276, "trades": 679, "taker_buy_base": 459.715, "taker_buy_quote": 14239.55667 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 30.87, "high": 30.93, "low": 30.66, "close": 30.73, "volume": 971.488, "close_time": 1770681599999, "quote_volume": 29890.29361, "trades": 799, "taker_buy_base": 524.597, "taker_buy_quote": 16135.14908 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 30.73, "high": 30.76, "low": 30.53, "close": 30.61, "volume": 1797.169, "close_time": 1770685199999, "quote_volume": 55047.39344, "trades": 1176, "taker_buy_base": 715.192, "taker_buy_quote": 21912.25387 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 30.62, "high": 31.21, "low": 30.59, "close": 31.18, "volume": 2673.645, "close_time": 1770688799999, "quote_volume": 82990.20169, "trades": 1592, "taker_buy_base": 1308.698, "taker_buy_quote": 40592.99642 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 31.16, "high": 31.19, "low": 30.94, "close": 31.05, "volume": 1213.72, "close_time": 1770692399999, "quote_volume": 37699.91923, "trades": 987, "taker_buy_base": 396.252, "taker_buy_quote": 12310.62245 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 31.08, "high": 31.1, "low": 30.25, "close": 30.62, "volume": 5221.868, "close_time": 1770695999999, "quote_volume": 159559.47625, "trades": 2700, "taker_buy_base": 1916.374, "taker_buy_quote": 58598.73579 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 30.61, "high": 31.08, "low": 30.57, "close": 31.0, "volume": 3541.104, "close_time": 1770699599999, "quote_volume": 109421.13257, "trades": 1233, "taker_buy_base": 2374.152, "taker_buy_quote": 73358.52219 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 31.0, "high": 31.01, "low": 30.57, "close": 30.69, "volume": 1560.625, "close_time": 1770703199999, "quote_volume": 48072.43048, "trades": 828, "taker_buy_base": 359.18, "taker_buy_quote": 11063.50907 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 30.68, "high": 30.71, "low": 29.94, "close": 30.14, "volume": 5308.269, "close_time": 1770706799999, "quote_volume": 161025.45471, "trades": 2501, "taker_buy_base": 1768.396, "taker_buy_quote": 53636.57204 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 30.14, "high": 30.48, "low": 30.11, "close": 30.25, "volume": 2491.503, "close_time": 1770710399999, "quote_volume": 75483.62194, "trades": 1431, "taker_buy_base": 1318.333, "taker_buy_quote": 39946.01394 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 30.26, "high": 30.56, "low": 30.17, "close": 30.48, "volume": 4618.169, "close_time": 1770713999999, "quote_volume": 140280.08861, "trades": 2968, "taker_buy_base": 1788.422, "taker_buy_quote": 54390.77016 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 30.47, "high": 31.44, "low": 30.45, "close": 30.83, "volume": 9834.576, "close_time": 1770717599999, "quote_volume": 305165.17588, "trades": 3792, "taker_buy_base": 5522.149, "taker_buy_quote": 171454.23883 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 30.85, "high": 31.23, "low": 30.55, "close": 30.57, "volume": 5168.71, "close_time": 1770721199999, "quote_volume": 159745.6634, "trades": 2112, "taker_buy_base": 2387.26, "taker_buy_quote": 73816.36708 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 30.58, "high": 30.93, "low": 30.53, "close": 30.82, "volume": 3245.194, "close_time": 1770724799999, "quote_volume": 99812.03534, "trades": 1357, "taker_buy_base": 1197.75, "taker_buy_quote": 36827.27507 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 30.82, "high": 31.03, "low": 30.48, "close": 30.62, "volume": 4324.085, "close_time": 1770728399999, "quote_volume": 132975.27794, "trades": 1467, "taker_buy_base": 1768.807, "taker_buy_quote": 54418.05862 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 30.61, "high": 31.02, "low": 30.54, "close": 30.86, "volume": 5196.746, "close_time": 1770731999999, "quote_volume": 160020.95216, "trades": 1946, "taker_buy_base": 2272.294, "taker_buy_quote": 69945.41204 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 30.85, "high": 31.1, "low": 30.2, "close": 30.47, "volume": 8837.101, "close_time": 1770735599999, "quote_volume": 270315.42757, "trades": 3720, "taker_buy_base": 4080.296, "taker_buy_quote": 125004.3315 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 30.47, "high": 31.06, "low": 30.37, "close": 30.91, "volume": 7207.661, "close_time": 1770739199999, "quote_volume": 222221.78152, "trades": 3087, "taker_buy_base": 3913.026, "taker_buy_quote": 120632.56325 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 30.91, "high": 31.34, "low": 30.62, "close": 30.77, "volume": 9588.474, "close_time": 1770742799999, "quote_volume": 297633.70797, "trades": 3158, "taker_buy_base": 4922.159, "taker_buy_quote": 152880.3404 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 30.79, "high": 30.96, "low": 30.59, "close": 30.83, "volume": 6382.558, "close_time": 1770746399999, "quote_volume": 196675.51575, "trades": 2338, "taker_buy_base": 3593.687, "taker_buy_quote": 110726.56815 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 30.84, "high": 30.88, "low": 30.23, "close": 30.46, "volume": 4627.251, "close_time": 1770749999999, "quote_volume": 140887.72692, "trades": 1839, "taker_buy_base": 1824.115, "taker_buy_quote": 55562.83198 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 30.45, "high": 30.94, "low": 30.41, "close": 30.64, "volume": 2004.486, "close_time": 1770753599999, "quote_volume": 61470.42068, "trades": 1331, "taker_buy_base": 1109.959, "taker_buy_quote": 34056.35244 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 30.64, "high": 30.82, "low": 30.54, "close": 30.75, "volume": 3201.789, "close_time": 1770757199999, "quote_volume": 98147.55271, "trades": 1101, "taker_buy_base": 1844.118, "taker_buy_quote": 56493.3201 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 30.74, "high": 30.9, "low": 30.55, "close": 30.77, "volume": 3469.516, "close_time": 1770760799999, "quote_volume": 106725.30767, "trades": 1628, "taker_buy_base": 1617.777, "taker_buy_quote": 49789.34121 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 30.78, "high": 30.99, "low": 30.71, "close": 30.78, "volume": 1268.586, "close_time": 1770764399999, "quote_volume": 39097.97683, "trades": 735, "taker_buy_base": 514.562, "taker_buy_quote": 15859.89291 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 30.77, "high": 30.98, "low": 30.65, "close": 30.85, "volume": 2929.318, "close_time": 1770767999999, "quote_volume": 90478.38148, "trades": 1322, "taker_buy_base": 1791.776, "taker_buy_quote": 55352.65698 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 30.84, "high": 30.95, "low": 30.58, "close": 30.82, "volume": 4220.431, "close_time": 1770771599999, "quote_volume": 129836.21834, "trades": 1876, "taker_buy_base": 2280.71, "taker_buy_quote": 70177.83041 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 30.81, "high": 31.16, "low": 30.8, "close": 30.96, "volume": 3029.892, "close_time": 1770775199999, "quote_volume": 93852.78358, "trades": 1783, "taker_buy_base": 1468.738, "taker_buy_quote": 45498.40733 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 30.97, "high": 31.08, "low": 30.62, "close": 30.66, "volume": 2341.437, "close_time": 1770778799999, "quote_volume": 72219.63133, "trades": 1100, "taker_buy_base": 589.09, "taker_buy_quote": 18189.07899 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 30.65, "high": 30.7, "low": 30.18, "close": 30.52, "volume": 5734.589, "close_time": 1770782399999, "quote_volume": 174749.33554, "trades": 2528, "taker_buy_base": 2331.674, "taker_buy_quote": 71068.48684 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 30.51, "high": 30.51, "low": 29.43, "close": 29.65, "volume": 13131.85, "close_time": 1770785999999, "quote_volume": 391420.78982, "trades": 5233, "taker_buy_base": 4998.374, "taker_buy_quote": 148898.35495 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 29.65, "high": 29.83, "low": 29.52, "close": 29.63, "volume": 5479.683, "close_time": 1770789599999, "quote_volume": 162699.31249, "trades": 3051, "taker_buy_base": 2941.233, "taker_buy_quote": 87314.26795 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 29.62, "high": 29.74, "low": 28.95, "close": 29.05, "volume": 9658.303, "close_time": 1770793199999, "quote_volume": 283082.23501, "trades": 5254, "taker_buy_base": 4289.763, "taker_buy_quote": 125686.59596 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 29.06, "high": 29.9, "low": 28.98, "close": 29.54, "volume": 8899.495, "close_time": 1770796799999, "quote_volume": 261973.99108, "trades": 3812, "taker_buy_base": 5078.504, "taker_buy_quote": 149569.12675 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 29.54, "high": 29.74, "low": 29.42, "close": 29.67, "volume": 2486.599, "close_time": 1770800399999, "quote_volume": 73583.80312, "trades": 1679, "taker_buy_base": 1398.383, "taker_buy_quote": 41396.81974 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 29.68, "high": 30.06, "low": 29.43, "close": 29.5, "volume": 6140.394, "close_time": 1770803999999, "quote_volume": 182766.12596, "trades": 3054, "taker_buy_base": 3288.345, "taker_buy_quote": 97921.9776 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 29.5, "high": 29.52, "low": 29.17, "close": 29.32, "volume": 2529.607, "close_time": 1770807599999, "quote_volume": 74194.04044, "trades": 1300, "taker_buy_base": 1388.053, "taker_buy_quote": 40731.29967 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 29.33, "high": 29.63, "low": 29.32, "close": 29.51, "volume": 2856.453, "close_time": 1770811199999, "quote_volume": 84124.59574, "trades": 1098, "taker_buy_base": 1175.54, "taker_buy_quote": 34672.90232 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 29.51, "high": 29.8, "low": 29.29, "close": 29.61, "volume": 5149.155, "close_time": 1770814799999, "quote_volume": 152309.09617, "trades": 1776, "taker_buy_base": 3235.652, "taker_buy_quote": 95780.13166 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 29.61, "high": 30.25, "low": 29.51, "close": 30.15, "volume": 12718.049, "close_time": 1770818399999, "quote_volume": 379109.63844, "trades": 5025, "taker_buy_base": 8219.376, "taker_buy_quote": 244991.07392 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 30.16, "high": 30.89, "low": 29.66, "close": 29.74, "volume": 14758.742, "close_time": 1770821999999, "quote_volume": 448034.79535, "trades": 7318, "taker_buy_base": 7497.775, "taker_buy_quote": 227781.56683 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 29.75, "high": 29.95, "low": 29.22, "close": 29.54, "volume": 16292.557, "close_time": 1770825599999, "quote_volume": 480185.25943, "trades": 6814, "taker_buy_base": 7884.876, "taker_buy_quote": 232748.65543 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 29.54, "high": 29.98, "low": 29.3, "close": 29.45, "volume": 5944.535, "close_time": 1770829199999, "quote_volume": 176224.51217, "trades": 3276, "taker_buy_base": 3204.442, "taker_buy_quote": 94977.36406 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 29.44, "high": 30.16, "low": 29.22, "close": 29.75, "volume": 6558.519, "close_time": 1770832799999, "quote_volume": 194537.00791, "trades": 3706, "taker_buy_base": 3237.003, "taker_buy_quote": 96051.2082 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 29.74, "high": 30.26, "low": 29.44, "close": 29.94, "volume": 4661.579, "close_time": 1770836399999, "quote_volume": 140031.59346, "trades": 3175, "taker_buy_base": 2001.448, "taker_buy_quote": 60107.97328 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 29.94, "high": 30.11, "low": 29.72, "close": 29.81, "volume": 7050.457, "close_time": 1770839999999, "quote_volume": 210807.34506, "trades": 3652, "taker_buy_base": 2497.657, "taker_buy_quote": 74734.49236 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 29.8, "high": 30.18, "low": 29.56, "close": 30.08, "volume": 3322.975, "close_time": 1770843599999, "quote_volume": 99090.14704, "trades": 2295, "taker_buy_base": 1636.994, "taker_buy_quote": 48819.32979 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 30.09, "high": 30.49, "low": 29.96, "close": 30.2, "volume": 5633.896, "close_time": 1770847199999, "quote_volume": 170237.40055, "trades": 3183, "taker_buy_base": 3017.092, "taker_buy_quote": 91120.74306 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 30.2, "high": 30.27, "low": 29.68, "close": 29.76, "volume": 4765.06, "close_time": 1770850799999, "quote_volume": 143135.93593, "trades": 2011, "taker_buy_base": 1563.77, "taker_buy_quote": 47017.02117 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 29.76, "high": 29.9, "low": 29.27, "close": 29.7, "volume": 4214.213, "close_time": 1770854399999, "quote_volume": 124638.54654, "trades": 2327, "taker_buy_base": 1683.902, "taker_buy_quote": 49796.15722 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 29.71, "high": 30.28, "low": 29.69, "close": 30.04, "volume": 3021.706, "close_time": 1770857999999, "quote_volume": 90775.45833, "trades": 1677, "taker_buy_base": 1467.683, "taker_buy_quote": 44084.02234 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 30.04, "high": 30.53, "low": 30.04, "close": 30.23, "volume": 3216.424, "close_time": 1770861599999, "quote_volume": 97395.84155, "trades": 1465, "taker_buy_base": 1635.583, "taker_buy_quote": 49517.77334 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 30.24, "high": 30.67, "low": 30.12, "close": 30.48, "volume": 3530.344, "close_time": 1770865199999, "quote_volume": 107143.51097, "trades": 1390, "taker_buy_base": 1750.057, "taker_buy_quote": 53065.94826 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 30.49, "high": 30.68, "low": 30.38, "close": 30.62, "volume": 2778.256, "close_time": 1770868799999, "quote_volume": 84858.78615, "trades": 1313, "taker_buy_base": 1345.452, "taker_buy_quote": 41103.83831 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 30.6, "high": 30.78, "low": 30.47, "close": 30.56, "volume": 4205.465, "close_time": 1770872399999, "quote_volume": 128691.28233, "trades": 1665, "taker_buy_base": 2368.913, "taker_buy_quote": 72456.87416 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 30.56, "high": 31.12, "low": 30.48, "close": 31.0, "volume": 7175.646, "close_time": 1770875999999, "quote_volume": 220824.39805, "trades": 2968, "taker_buy_base": 3466.882, "taker_buy_quote": 106769.36553 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 30.99, "high": 31.64, "low": 30.97, "close": 31.43, "volume": 10479.375, "close_time": 1770879599999, "quote_volume": 328502.40447, "trades": 4232, "taker_buy_base": 4963.743, "taker_buy_quote": 155560.82235 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 31.42, "high": 31.85, "low": 31.15, "close": 31.46, "volume": 9764.181, "close_time": 1770883199999, "quote_volume": 308026.59442, "trades": 4425, "taker_buy_base": 4945.905, "taker_buy_quote": 156043.48493 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 31.46, "high": 31.6, "low": 31.17, "close": 31.33, "volume": 5948.948, "close_time": 1770886799999, "quote_volume": 186583.95508, "trades": 2921, "taker_buy_base": 3101.207, "taker_buy_quote": 97315.5902 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 31.33, "high": 31.44, "low": 31.06, "close": 31.28, "volume": 8548.629, "close_time": 1770890399999, "quote_volume": 267306.47983, "trades": 3555, "taker_buy_base": 3107.685, "taker_buy_quote": 97259.07119 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 31.29, "high": 31.36, "low": 30.95, "close": 31.35, "volume": 4126.778, "close_time": 1770893999999, "quote_volume": 128547.71169, "trades": 1761, "taker_buy_base": 1853.942, "taker_buy_quote": 57764.95124 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 31.33, "high": 31.41, "low": 31.06, "close": 31.08, "volume": 3497.004, "close_time": 1770897599999, "quote_volume": 109232.50049, "trades": 1786, "taker_buy_base": 1193.199, "taker_buy_quote": 37299.3362 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 31.07, "high": 31.17, "low": 30.28, "close": 30.43, "volume": 9084.65, "close_time": 1770901199999, "quote_volume": 278481.95465, "trades": 3124, "taker_buy_base": 4215.998, "taker_buy_quote": 129249.39401 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 30.41, "high": 30.63, "low": 30.23, "close": 30.6, "volume": 7265.034, "close_time": 1770904799999, "quote_volume": 221308.83727, "trades": 2230, "taker_buy_base": 2922.546, "taker_buy_quote": 89024.17384 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 30.61, "high": 30.64, "low": 30.14, "close": 30.38, "volume": 5249.099, "close_time": 1770908399999, "quote_volume": 159367.76963, "trades": 2036, "taker_buy_base": 2511.046, "taker_buy_quote": 76156.35532 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 30.38, "high": 30.59, "low": 30.06, "close": 30.2, "volume": 6614.068, "close_time": 1770911999999, "quote_volume": 200559.32942, "trades": 3313, "taker_buy_base": 3922.244, "taker_buy_quote": 119041.1998 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 30.21, "high": 30.49, "low": 29.28, "close": 29.59, "volume": 38126.052, "close_time": 1770915599999, "quote_volume": 1140732.34707, "trades": 15781, "taker_buy_base": 19358.94, "taker_buy_quote": 579668.43457 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 29.59, "high": 30.08, "low": 29.46, "close": 29.77, "volume": 5497.611, "close_time": 1770919199999, "quote_volume": 163798.76041, "trades": 2840, "taker_buy_base": 2916.067, "taker_buy_quote": 86992.09698 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 29.76, "high": 30.1, "low": 29.73, "close": 29.94, "volume": 3646.19, "close_time": 1770922799999, "quote_volume": 109156.93402, "trades": 1724, "taker_buy_base": 2352.965, "taker_buy_quote": 70476.93007 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 29.95, "high": 30.71, "low": 29.83, "close": 30.3, "volume": 4593.114, "close_time": 1770926399999, "quote_volume": 139029.87925, "trades": 2025, "taker_buy_base": 2345.532, "taker_buy_quote": 71068.4879 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 30.31, "high": 30.37, "low": 29.78, "close": 29.87, "volume": 2217.371, "close_time": 1770929999999, "quote_volume": 66534.33018, "trades": 1471, "taker_buy_base": 1076.055, "taker_buy_quote": 32303.69171 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 29.88, "high": 30.19, "low": 29.88, "close": 30.1, "volume": 1975.72, "close_time": 1770933599999, "quote_volume": 59331.42933, "trades": 934, "taker_buy_base": 1248.398, "taker_buy_quote": 37507.1013 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 30.1, "high": 30.66, "low": 30.01, "close": 30.66, "volume": 2042.049, "close_time": 1770937199999, "quote_volume": 61982.26555, "trades": 721, "taker_buy_base": 1378.845, "taker_buy_quote": 41806.42819 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 30.67, "high": 30.89, "low": 30.57, "close": 30.84, "volume": 4239.714, "close_time": 1770940799999, "quote_volume": 130254.13726, "trades": 2065, "taker_buy_base": 1951.929, "taker_buy_quote": 60027.81262 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 30.84, "high": 30.9, "low": 30.4, "close": 30.64, "volume": 4688.604, "close_time": 1770944399999, "quote_volume": 143474.7423, "trades": 1927, "taker_buy_base": 2459.328, "taker_buy_quote": 75258.1512 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 30.63, "high": 31.09, "low": 30.58, "close": 30.87, "volume": 5558.814, "close_time": 1770947999999, "quote_volume": 171925.30958, "trades": 1782, "taker_buy_base": 3273.006, "taker_buy_quote": 101198.68126 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 30.88, "high": 31.15, "low": 30.75, "close": 31.04, "volume": 3617.01, "close_time": 1770951599999, "quote_volume": 112029.14696, "trades": 1592, "taker_buy_base": 1995.331, "taker_buy_quote": 61846.21815 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 31.03, "high": 31.09, "low": 30.7, "close": 30.75, "volume": 2349.731, "close_time": 1770955199999, "quote_volume": 72451.96583, "trades": 965, "taker_buy_base": 728.835, "taker_buy_quote": 22457.37793 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 30.75, "high": 30.78, "low": 30.44, "close": 30.53, "volume": 4219.175, "close_time": 1770958799999, "quote_volume": 128954.34903, "trades": 1538, "taker_buy_base": 1486.234, "taker_buy_quote": 45448.02054 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 30.54, "high": 30.63, "low": 30.27, "close": 30.29, "volume": 2105.571, "close_time": 1770962399999, "quote_volume": 64121.51572, "trades": 1074, "taker_buy_base": 754.349, "taker_buy_quote": 22972.00899 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 30.3, "high": 30.62, "low": 30.14, "close": 30.52, "volume": 1882.404, "close_time": 1770965999999, "quote_volume": 57076.6351, "trades": 981, "taker_buy_base": 1037.655, "taker_buy_quote": 31470.05147 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 30.51, "high": 30.69, "low": 30.39, "close": 30.57, "volume": 1671.458, "close_time": 1770969599999, "quote_volume": 51017.69423, "trades": 912, "taker_buy_base": 837.635, "taker_buy_quote": 25588.33465 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 30.56, "high": 31.14, "low": 30.54, "close": 31.03, "volume": 5076.793, "close_time": 1770973199999, "quote_volume": 157352.94449, "trades": 1618, "taker_buy_base": 2646.041, "taker_buy_quote": 82022.16227 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 31.03, "high": 31.04, "low": 30.73, "close": 30.85, "volume": 5195.522, "close_time": 1770976799999, "quote_volume": 160465.1419, "trades": 1747, "taker_buy_base": 2423.188, "taker_buy_quote": 74866.15747 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 30.85, "high": 31.02, "low": 30.84, "close": 30.87, "volume": 1984.87, "close_time": 1770980399999, "quote_volume": 61377.88063, "trades": 1121, "taker_buy_base": 930.501, "taker_buy_quote": 28774.19483 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 30.86, "high": 30.88, "low": 30.62, "close": 30.71, "volume": 2575.668, "close_time": 1770983999999, "quote_volume": 79159.09151, "trades": 1044, "taker_buy_base": 1372.758, "taker_buy_quote": 42213.45833 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 30.7, "high": 30.7, "low": 30.35, "close": 30.62, "volume": 6069.964, "close_time": 1770987599999, "quote_volume": 185609.04481, "trades": 1433, "taker_buy_base": 2270.645, "taker_buy_quote": 69356.16629 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 30.61, "high": 31.07, "low": 30.59, "close": 30.92, "volume": 4761.21, "close_time": 1770991199999, "quote_volume": 146784.76447, "trades": 1948, "taker_buy_base": 2441.718, "taker_buy_quote": 75307.75994 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 30.91, "high": 31.88, "low": 30.71, "close": 31.3, "volume": 12533.031, "close_time": 1770994799999, "quote_volume": 393442.51975, "trades": 5927, "taker_buy_base": 6141.624, "taker_buy_quote": 192663.76885 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 31.3, "high": 31.92, "low": 31.23, "close": 31.46, "volume": 11803.464, "close_time": 1770998399999, "quote_volume": 372613.85942, "trades": 4995, "taker_buy_base": 5692.359, "taker_buy_quote": 179932.64773 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 31.48, "high": 32.17, "low": 31.35, "close": 31.91, "volume": 11778.291, "close_time": 1771001999999, "quote_volume": 375062.61819, "trades": 4516, "taker_buy_base": 6593.271, "taker_buy_quote": 210041.16131 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 31.91, "high": 32.14, "low": 31.77, "close": 31.94, "volume": 5177.682, "close_time": 1771005599999, "quote_volume": 165485.05845, "trades": 2244, "taker_buy_base": 2785.56, "taker_buy_quote": 89038.69741 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 31.95, "high": 32.0, "low": 31.67, "close": 31.92, "volume": 5164.548, "close_time": 1771009199999, "quote_volume": 164482.40127, "trades": 2764, "taker_buy_base": 2171.655, "taker_buy_quote": 69180.82104 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 31.9, "high": 31.94, "low": 31.72, "close": 31.88, "volume": 3602.811, "close_time": 1771012799999, "quote_volume": 114717.98245, "trades": 1629, "taker_buy_base": 1737.488, "taker_buy_quote": 55338.89463 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 31.89, "high": 32.05, "low": 31.7, "close": 31.77, "volume": 4295.466, "close_time": 1771016399999, "quote_volume": 136947.85775, "trades": 1819, "taker_buy_base": 1859.762, "taker_buy_quote": 59296.95939 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 31.76, "high": 32.0, "low": 31.76, "close": 31.88, "volume": 2706.706, "close_time": 1771019999999, "quote_volume": 86298.81506, "trades": 1160, "taker_buy_base": 1036.557, "taker_buy_quote": 33047.15434 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 31.88, "high": 32.13, "low": 31.72, "close": 31.88, "volume": 4760.358, "close_time": 1771023599999, "quote_volume": 151837.60659, "trades": 1211, "taker_buy_base": 2245.958, "taker_buy_quote": 71732.15241 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 31.87, "high": 32.01, "low": 31.74, "close": 31.91, "volume": 2325.722, "close_time": 1771027199999, "quote_volume": 74164.32182, "trades": 1504, "taker_buy_base": 1229.217, "taker_buy_quote": 39215.03613 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 31.9, "high": 32.45, "low": 31.77, "close": 32.19, "volume": 5942.533, "close_time": 1771030799999, "quote_volume": 191277.21525, "trades": 2327, "taker_buy_base": 3293.377, "taker_buy_quote": 106065.45274 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 32.18, "high": 32.37, "low": 31.92, "close": 32.0, "volume": 5929.277, "close_time": 1771034399999, "quote_volume": 190263.76428, "trades": 1631, "taker_buy_base": 2500.046, "taker_buy_quote": 80253.44867 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 31.99, "high": 32.71, "low": 31.92, "close": 32.54, "volume": 5747.037, "close_time": 1771037999999, "quote_volume": 186163.58582, "trades": 2355, "taker_buy_base": 3948.138, "taker_buy_quote": 127997.78267 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 32.53, "high": 32.69, "low": 32.36, "close": 32.53, "volume": 5868.67, "close_time": 1771041599999, "quote_volume": 190834.53313, "trades": 2002, "taker_buy_base": 3258.659, "taker_buy_quote": 105966.50261 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 32.52, "high": 32.99, "low": 32.42, "close": 32.49, "volume": 3939.16, "close_time": 1771045199999, "quote_volume": 128631.36052, "trades": 1472, "taker_buy_base": 2378.03, "taker_buy_quote": 77713.3985 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 32.49, "high": 32.65, "low": 31.98, "close": 32.0, "volume": 6285.842, "close_time": 1771048799999, "quote_volume": 203089.58147, "trades": 2132, "taker_buy_base": 2326.377, "taker_buy_quote": 75134.29136 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 31.99, "high": 32.08, "low": 31.87, "close": 31.91, "volume": 2413.47, "close_time": 1771052399999, "quote_volume": 77119.56352, "trades": 925, "taker_buy_base": 1116.474, "taker_buy_quote": 35664.48899 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 31.92, "high": 32.2, "low": 31.8, "close": 32.07, "volume": 2853.218, "close_time": 1771055999999, "quote_volume": 91341.13658, "trades": 1284, "taker_buy_base": 1238.995, "taker_buy_quote": 39716.88966 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 32.09, "high": 32.38, "low": 32.07, "close": 32.29, "volume": 2098.213, "close_time": 1771059599999, "quote_volume": 67583.16708, "trades": 1041, "taker_buy_base": 1009.477, "taker_buy_quote": 32518.67031 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 32.27, "high": 32.35, "low": 32.07, "close": 32.14, "volume": 4693.422, "close_time": 1771063199999, "quote_volume": 151039.22924, "trades": 1334, "taker_buy_base": 1371.707, "taker_buy_quote": 44192.08837 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 32.14, "high": 32.21, "low": 31.99, "close": 32.17, "volume": 1739.082, "close_time": 1771066799999, "quote_volume": 55780.14181, "trades": 885, "taker_buy_base": 854.069, "taker_buy_quote": 27404.6202 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 32.17, "high": 32.57, "low": 32.14, "close": 32.52, "volume": 4179.98, "close_time": 1771070399999, "quote_volume": 135388.36716, "trades": 1597, "taker_buy_base": 2001.899, "taker_buy_quote": 64908.15008 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 32.51, "high": 32.69, "low": 32.16, "close": 32.26, "volume": 6216.83, "close_time": 1771073999999, "quote_volume": 201624.44619, "trades": 2034, "taker_buy_base": 3300.426, "taker_buy_quote": 107056.95993 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 32.26, "high": 32.52, "low": 32.08, "close": 32.45, "volume": 6205.214, "close_time": 1771077599999, "quote_volume": 200349.30877, "trades": 2639, "taker_buy_base": 3689.581, "taker_buy_quote": 119148.0997 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 32.45, "high": 33.34, "low": 32.37, "close": 33.22, "volume": 10749.32, "close_time": 1771081199999, "quote_volume": 353218.53573, "trades": 3536, "taker_buy_base": 6168.791, "taker_buy_quote": 202798.66941 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 33.21, "high": 33.67, "low": 32.88, "close": 33.31, "volume": 13090.176, "close_time": 1771084799999, "quote_volume": 436430.74091, "trades": 4307, "taker_buy_base": 6917.337, "taker_buy_quote": 230532.22125 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 33.32, "high": 33.67, "low": 32.98, "close": 33.55, "volume": 5511.743, "close_time": 1771088399999, "quote_volume": 183420.88074, "trades": 2472, "taker_buy_base": 2992.223, "taker_buy_quote": 99567.62341 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 33.56, "high": 33.69, "low": 33.31, "close": 33.51, "volume": 5315.311, "close_time": 1771091999999, "quote_volume": 178226.14755, "trades": 1872, "taker_buy_base": 3003.771, "taker_buy_quote": 100732.69828 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 33.5, "high": 33.95, "low": 33.49, "close": 33.83, "volume": 3631.29, "close_time": 1771095599999, "quote_volume": 122735.35672, "trades": 1408, "taker_buy_base": 1630.955, "taker_buy_quote": 55119.34945 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 33.82, "high": 34.58, "low": 33.79, "close": 34.3, "volume": 9097.671, "close_time": 1771099199999, "quote_volume": 311800.60207, "trades": 3011, "taker_buy_base": 4011.014, "taker_buy_quote": 137361.48193 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 34.31, "high": 34.88, "low": 34.23, "close": 34.5, "volume": 5912.903, "close_time": 1771102799999, "quote_volume": 204288.0302, "trades": 2437, "taker_buy_base": 2959.056, "taker_buy_quote": 102280.38985 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 34.5, "high": 34.61, "low": 33.92, "close": 34.19, "volume": 6101.644, "close_time": 1771106399999, "quote_volume": 208715.04897, "trades": 2398, "taker_buy_base": 2732.575, "taker_buy_quote": 93586.83501 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 34.17, "high": 34.68, "low": 34.03, "close": 34.3, "volume": 5121.465, "close_time": 1771109999999, "quote_volume": 175474.37129, "trades": 1772, "taker_buy_base": 2172.274, "taker_buy_quote": 74481.07044 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 34.29, "high": 34.48, "low": 33.96, "close": 34.1, "volume": 5095.855, "close_time": 1771113599999, "quote_volume": 173934.06312, "trades": 2207, "taker_buy_base": 2115.462, "taker_buy_quote": 72216.19269 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 34.09, "high": 34.14, "low": 33.63, "close": 33.96, "volume": 4169.116, "close_time": 1771117199999, "quote_volume": 140933.66403, "trades": 1968, "taker_buy_base": 2274.884, "taker_buy_quote": 76849.56638 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 33.95, "high": 34.56, "low": 33.82, "close": 34.18, "volume": 6151.05, "close_time": 1771120799999, "quote_volume": 210055.98899, "trades": 2555, "taker_buy_base": 2504.405, "taker_buy_quote": 85580.51245 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 34.17, "high": 34.49, "low": 33.87, "close": 34.11, "volume": 5633.293, "close_time": 1771124399999, "quote_volume": 192632.65724, "trades": 2046, "taker_buy_base": 2277.032, "taker_buy_quote": 77837.45058 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 34.1, "high": 34.3, "low": 33.63, "close": 34.23, "volume": 4432.75, "close_time": 1771127999999, "quote_volume": 150366.31282, "trades": 2339, "taker_buy_base": 1751.257, "taker_buy_quote": 59432.58837 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 34.23, "high": 35.09, "low": 34.06, "close": 34.92, "volume": 7885.821, "close_time": 1771131599999, "quote_volume": 273233.20134, "trades": 4000, "taker_buy_base": 4406.166, "taker_buy_quote": 152565.22506 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 34.91, "high": 35.22, "low": 34.5, "close": 34.58, "volume": 9966.753, "close_time": 1771135199999, "quote_volume": 348470.03625, "trades": 4640, "taker_buy_base": 5889.842, "taker_buy_quote": 206052.92357 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 34.57, "high": 34.87, "low": 34.36, "close": 34.53, "volume": 3233.822, "close_time": 1771138799999, "quote_volume": 111851.7405, "trades": 1608, "taker_buy_base": 1469.694, "taker_buy_quote": 50882.48054 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 34.53, "high": 34.84, "low": 34.33, "close": 34.38, "volume": 4129.228, "close_time": 1771142399999, "quote_volume": 142578.21958, "trades": 1846, "taker_buy_base": 2242.964, "taker_buy_quote": 77475.0773 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 34.39, "high": 34.59, "low": 33.21, "close": 33.43, "volume": 8606.64, "close_time": 1771145999999, "quote_volume": 289231.53909, "trades": 3629, "taker_buy_base": 3724.135, "taker_buy_quote": 124949.03451 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 33.43, "high": 33.81, "low": 33.36, "close": 33.63, "volume": 3834.591, "close_time": 1771149599999, "quote_volume": 128953.79797, "trades": 1597, "taker_buy_base": 1388.8, "taker_buy_quote": 46720.32437 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 33.63, "high": 33.68, "low": 33.2, "close": 33.43, "volume": 5483.587, "close_time": 1771153199999, "quote_volume": 183045.26622, "trades": 1722, "taker_buy_base": 2064.178, "taker_buy_quote": 68895.44537 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 33.43, "high": 33.53, "low": 33.29, "close": 33.41, "volume": 1537.171, "close_time": 1771156799999, "quote_volume": 51396.78055, "trades": 736, "taker_buy_base": 466.252, "taker_buy_quote": 15589.04587 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 33.41, "high": 33.5, "low": 32.29, "close": 32.32, "volume": 9456.803, "close_time": 1771160399999, "quote_volume": 311349.46186, "trades": 3552, "taker_buy_base": 4124.049, "taker_buy_quote": 136026.73172 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 32.33, "high": 32.8, "low": 31.8, "close": 32.02, "volume": 11941.441, "close_time": 1771163999999, "quote_volume": 385649.49716, "trades": 4970, "taker_buy_base": 5551.562, "taker_buy_quote": 179494.41213 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 32.0, "high": 32.36, "low": 31.91, "close": 32.27, "volume": 3390.176, "close_time": 1771167599999, "quote_volume": 109000.03273, "trades": 1758, "taker_buy_base": 1516.113, "taker_buy_quote": 48767.28508 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 32.25, "high": 32.38, "low": 31.92, "close": 32.02, "volume": 4112.252, "close_time": 1771171199999, "quote_volume": 132113.95553, "trades": 1676, "taker_buy_base": 1945.675, "taker_buy_quote": 62543.77131 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 32.02, "high": 32.02, "low": 31.39, "close": 31.51, "volume": 11916.384, "close_time": 1771174799999, "quote_volume": 376645.64111, "trades": 3633, "taker_buy_base": 4807.61, "taker_buy_quote": 151905.14315 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 31.51, "high": 31.61, "low": 30.76, "close": 31.09, "volume": 12963.266, "close_time": 1771178399999, "quote_volume": 404598.12585, "trades": 4854, "taker_buy_base": 6307.69, "taker_buy_quote": 196819.50856 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 31.08, "high": 31.26, "low": 30.83, "close": 30.9, "volume": 6072.609, "close_time": 1771181999999, "quote_volume": 188325.9948, "trades": 2240, "taker_buy_base": 2104.661, "taker_buy_quote": 65320.48298 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 30.92, "high": 31.09, "low": 30.74, "close": 30.91, "volume": 4300.62, "close_time": 1771185599999, "quote_volume": 132889.62403, "trades": 1986, "taker_buy_base": 2237.11, "taker_buy_quote": 69153.83975 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 30.9, "high": 31.22, "low": 30.77, "close": 31.18, "volume": 2334.423, "close_time": 1771189199999, "quote_volume": 72452.21395, "trades": 1427, "taker_buy_base": 1359.611, "taker_buy_quote": 42226.30532 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 31.18, "high": 31.59, "low": 31.16, "close": 31.46, "volume": 4045.076, "close_time": 1771192799999, "quote_volume": 127236.20051, "trades": 1989, "taker_buy_base": 1913.875, "taker_buy_quote": 60240.89768 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 31.45, "high": 31.45, "low": 31.12, "close": 31.37, "volume": 1731.465, "close_time": 1771196399999, "quote_volume": 54130.54531, "trades": 775, "taker_buy_base": 907.191, "taker_buy_quote": 28352.86361 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 31.36, "high": 31.37, "low": 30.83, "close": 31.23, "volume": 3990.943, "close_time": 1771199999999, "quote_volume": 123945.63658, "trades": 1748, "taker_buy_base": 1589.021, "taker_buy_quote": 49350.91049 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 31.23, "high": 31.46, "low": 31.14, "close": 31.22, "volume": 2598.461, "close_time": 1771203599999, "quote_volume": 81296.81987, "trades": 1218, "taker_buy_base": 1313.751, "taker_buy_quote": 41084.13948 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 31.23, "high": 31.47, "low": 31.1, "close": 31.35, "volume": 2987.228, "close_time": 1771207199999, "quote_volume": 93537.61749, "trades": 1279, "taker_buy_base": 1336.404, "taker_buy_quote": 41864.09509 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 31.36, "high": 31.6, "low": 31.17, "close": 31.22, "volume": 1395.777, "close_time": 1771210799999, "quote_volume": 43763.74203, "trades": 901, "taker_buy_base": 648.313, "taker_buy_quote": 20323.04374 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 31.23, "high": 31.65, "low": 31.21, "close": 31.54, "volume": 3922.848, "close_time": 1771214399999, "quote_volume": 123247.57208, "trades": 1156, "taker_buy_base": 2528.005, "taker_buy_quote": 79415.93466 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 31.52, "high": 31.71, "low": 31.48, "close": 31.67, "volume": 2287.758, "close_time": 1771217999999, "quote_volume": 72310.99437, "trades": 1113, "taker_buy_base": 1239.785, "taker_buy_quote": 39185.26537 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 31.68, "high": 31.75, "low": 31.19, "close": 31.31, "volume": 2232.002, "close_time": 1771221599999, "quote_volume": 70064.0085, "trades": 1253, "taker_buy_base": 1018.952, "taker_buy_quote": 31973.67293 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 31.3, "high": 31.59, "low": 31.22, "close": 31.44, "volume": 1639.84, "close_time": 1771225199999, "quote_volume": 51504.35265, "trades": 710, "taker_buy_base": 450.162, "taker_buy_quote": 14146.36156 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 31.44, "high": 31.59, "low": 31.3, "close": 31.36, "volume": 2011.723, "close_time": 1771228799999, "quote_volume": 63196.54631, "trades": 960, "taker_buy_base": 618.581, "taker_buy_quote": 19443.49073 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 31.35, "high": 31.81, "low": 31.32, "close": 31.69, "volume": 1603.707, "close_time": 1771232399999, "quote_volume": 50615.5773, "trades": 826, "taker_buy_base": 899.731, "taker_buy_quote": 28420.0746 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 31.69, "high": 32.52, "low": 31.62, "close": 32.29, "volume": 3968.179, "close_time": 1771235999999, "quote_volume": 127491.13995, "trades": 1687, "taker_buy_base": 1986.425, "taker_buy_quote": 63732.47354 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 32.28, "high": 32.69, "low": 32.15, "close": 32.25, "volume": 6754.112, "close_time": 1771239599999, "quote_volume": 218660.87463, "trades": 2040, "taker_buy_base": 3356.204, "taker_buy_quote": 108554.77418 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 32.26, "high": 32.45, "low": 31.7, "close": 32.08, "volume": 4853.179, "close_time": 1771243199999, "quote_volume": 155480.8146, "trades": 1760, "taker_buy_base": 2118.617, "taker_buy_quote": 67866.06564 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 32.07, "high": 33.01, "low": 31.95, "close": 32.7, "volume": 6157.689, "close_time": 1771246799999, "quote_volume": 201242.80703, "trades": 2349, "taker_buy_base": 3376.786, "taker_buy_quote": 110289.21085 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 32.71, "high": 33.17, "low": 31.87, "close": 32.05, "volume": 10658.113, "close_time": 1771250399999, "quote_volume": 345450.88603, "trades": 3897, "taker_buy_base": 3974.455, "taker_buy_quote": 129035.96695 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 32.05, "high": 32.43, "low": 31.83, "close": 32.2, "volume": 3432.666, "close_time": 1771253999999, "quote_volume": 110329.84088, "trades": 1741, "taker_buy_base": 1414.302, "taker_buy_quote": 45448.40975 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 32.21, "high": 32.47, "low": 31.09, "close": 31.46, "volume": 10157.096, "close_time": 1771257599999, "quote_volume": 321099.96208, "trades": 5717, "taker_buy_base": 4941.851, "taker_buy_quote": 156583.55677 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 31.45, "high": 31.96, "low": 31.44, "close": 31.78, "volume": 4375.183, "close_time": 1771261199999, "quote_volume": 138642.07195, "trades": 1993, "taker_buy_base": 2716.072, "taker_buy_quote": 85969.87766 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 31.78, "high": 32.13, "low": 31.65, "close": 31.82, "volume": 3647.756, "close_time": 1771264799999, "quote_volume": 116354.87007, "trades": 1380, "taker_buy_base": 1512.994, "taker_buy_quote": 48226.6206 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 31.82, "high": 32.02, "low": 31.68, "close": 31.71, "volume": 1723.535, "close_time": 1771268399999, "quote_volume": 54945.25051, "trades": 926, "taker_buy_base": 995.255, "taker_buy_quote": 31716.26434 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 31.72, "high": 32.1, "low": 31.66, "close": 31.95, "volume": 1874.466, "close_time": 1771271999999, "quote_volume": 59919.25555, "trades": 824, "taker_buy_base": 1156.916, "taker_buy_quote": 37000.17168 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 31.95, "high": 32.14, "low": 31.81, "close": 32.07, "volume": 2905.01, "close_time": 1771275599999, "quote_volume": 92907.70963, "trades": 1108, "taker_buy_base": 1770.334, "taker_buy_quote": 56657.48163 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 32.07, "high": 32.15, "low": 31.9, "close": 32.09, "volume": 1916.118, "close_time": 1771279199999, "quote_volume": 61312.885, "trades": 853, "taker_buy_base": 887.364, "taker_buy_quote": 28375.10422 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 32.08, "high": 32.18, "low": 31.97, "close": 31.98, "volume": 2069.042, "close_time": 1771282799999, "quote_volume": 66303.3066, "trades": 610, "taker_buy_base": 685.523, "taker_buy_quote": 21976.49477 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 31.97, "high": 32.1, "low": 31.86, "close": 32.02, "volume": 2119.808, "close_time": 1771286399999, "quote_volume": 67796.35988, "trades": 874, "taker_buy_base": 879.184, "taker_buy_quote": 28129.6039 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 32.04, "high": 32.15, "low": 31.88, "close": 31.94, "volume": 2568.064, "close_time": 1771289999999, "quote_volume": 82315.18905, "trades": 888, "taker_buy_base": 1414.282, "taker_buy_quote": 45326.20203 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 31.95, "high": 32.09, "low": 31.8, "close": 31.91, "volume": 1257.695, "close_time": 1771293599999, "quote_volume": 40174.10001, "trades": 694, "taker_buy_base": 509.249, "taker_buy_quote": 16277.23504 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 31.9, "high": 32.22, "low": 31.67, "close": 32.03, "volume": 1900.036, "close_time": 1771297199999, "quote_volume": 60792.221, "trades": 927, "taker_buy_base": 960.364, "taker_buy_quote": 30773.36541 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 32.03, "high": 32.16, "low": 31.8, "close": 31.89, "volume": 2197.418, "close_time": 1771300799999, "quote_volume": 70268.79991, "trades": 822, "taker_buy_base": 979.795, "taker_buy_quote": 31342.73639 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 31.89, "high": 32.1, "low": 31.75, "close": 31.9, "volume": 567.331, "close_time": 1771304399999, "quote_volume": 18116.5648, "trades": 495, "taker_buy_base": 252.612, "taker_buy_quote": 8070.32627 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 31.91, "high": 31.92, "low": 31.37, "close": 31.53, "volume": 3884.877, "close_time": 1771307999999, "quote_volume": 122512.73659, "trades": 1611, "taker_buy_base": 1890.44, "taker_buy_quote": 59590.54754 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 31.54, "high": 31.71, "low": 31.53, "close": 31.59, "volume": 1112.091, "close_time": 1771311599999, "quote_volume": 35144.48074, "trades": 662, "taker_buy_base": 540.986, "taker_buy_quote": 17098.81133 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 31.59, "high": 31.65, "low": 31.35, "close": 31.44, "volume": 2387.462, "close_time": 1771315199999, "quote_volume": 75142.7909, "trades": 1007, "taker_buy_base": 858.464, "taker_buy_quote": 27012.13915 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 31.45, "high": 31.52, "low": 31.21, "close": 31.27, "volume": 2602.033, "close_time": 1771318799999, "quote_volume": 81552.97201, "trades": 1195, "taker_buy_base": 1260.389, "taker_buy_quote": 39489.11273 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 31.27, "high": 31.31, "low": 31.14, "close": 31.29, "volume": 1651.177, "close_time": 1771322399999, "quote_volume": 51543.19219, "trades": 723, "taker_buy_base": 1040.021, "taker_buy_quote": 32471.96696 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 31.27, "high": 31.32, "low": 30.95, "close": 31.16, "volume": 2590.391, "close_time": 1771325999999, "quote_volume": 80505.27459, "trades": 1095, "taker_buy_base": 925.186, "taker_buy_quote": 28759.44535 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 31.16, "high": 31.43, "low": 31.11, "close": 31.26, "volume": 2004.491, "close_time": 1771329599999, "quote_volume": 62654.26213, "trades": 1146, "taker_buy_base": 1191.183, "taker_buy_quote": 37232.59707 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 31.25, "high": 31.53, "low": 31.17, "close": 31.21, "volume": 2248.055, "close_time": 1771333199999, "quote_volume": 70506.99214, "trades": 1460, "taker_buy_base": 1024.769, "taker_buy_quote": 32132.25079 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 31.22, "high": 31.39, "low": 31.07, "close": 31.26, "volume": 2451.104, "close_time": 1771336799999, "quote_volume": 76509.59584, "trades": 1572, "taker_buy_base": 1428.562, "taker_buy_quote": 44591.39401 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 31.25, "high": 31.46, "low": 30.47, "close": 30.66, "volume": 12908.922, "close_time": 1771340399999, "quote_volume": 398198.15993, "trades": 6836, "taker_buy_base": 5865.243, "taker_buy_quote": 180922.31714 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 30.65, "high": 30.95, "low": 30.33, "close": 30.74, "volume": 8804.597, "close_time": 1771343999999, "quote_volume": 269488.25119, "trades": 4877, "taker_buy_base": 4310.961, "taker_buy_quote": 132057.78989 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 30.75, "high": 31.28, "low": 30.68, "close": 30.86, "volume": 5714.124, "close_time": 1771347599999, "quote_volume": 177363.47976, "trades": 3503, "taker_buy_base": 3118.694, "taker_buy_quote": 96916.92292 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 30.87, "high": 30.96, "low": 30.39, "close": 30.59, "volume": 3585.441, "close_time": 1771351199999, "quote_volume": 109954.90271, "trades": 3671, "taker_buy_base": 1847.156, "taker_buy_quote": 56692.00327 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 30.59, "high": 31.13, "low": 30.52, "close": 30.97, "volume": 3549.022, "close_time": 1771354799999, "quote_volume": 109390.58513, "trades": 2369, "taker_buy_base": 2512.228, "taker_buy_quote": 77411.73676 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 30.98, "high": 31.06, "low": 30.68, "close": 30.74, "volume": 1489.01, "close_time": 1771358399999, "quote_volume": 45978.01835, "trades": 1244, "taker_buy_base": 575.298, "taker_buy_quote": 17772.64244 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 30.73, "high": 30.78, "low": 30.49, "close": 30.66, "volume": 2048.807, "close_time": 1771361999999, "quote_volume": 62724.18576, "trades": 1224, "taker_buy_base": 1033.977, "taker_buy_quote": 31675.07742 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 30.66, "high": 30.8, "low": 30.61, "close": 30.69, "volume": 710.754, "close_time": 1771365599999, "quote_volume": 21789.10539, "trades": 631, "taker_buy_base": 232.845, "taker_buy_quote": 7143.9124 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 30.7, "high": 30.73, "low": 30.51, "close": 30.62, "volume": 1060.327, "close_time": 1771369199999, "quote_volume": 32461.7467, "trades": 709, "taker_buy_base": 651.42, "taker_buy_quote": 19939.68619 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 30.62, "high": 30.78, "low": 30.51, "close": 30.54, "volume": 1746.124, "close_time": 1771372799999, "quote_volume": 53524.68197, "trades": 1725, "taker_buy_base": 657.919, "taker_buy_quote": 20173.62894 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 30.54, "high": 30.7, "low": 30.3, "close": 30.3, "volume": 6911.712, "close_time": 1771376399999, "quote_volume": 211097.27811, "trades": 3388, "taker_buy_base": 3157.812, "taker_buy_quote": 96420.20453 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 30.29, "high": 30.33, "low": 30.09, "close": 30.28, "volume": 3659.521, "close_time": 1771379999999, "quote_volume": 110552.61519, "trades": 1738, "taker_buy_base": 2579.741, "taker_buy_quote": 77938.88062 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 30.28, "high": 30.56, "low": 30.28, "close": 30.49, "volume": 1105.689, "close_time": 1771383599999, "quote_volume": 33668.98121, "trades": 645, "taker_buy_base": 761.395, "taker_buy_quote": 23181.32921 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 30.5, "high": 30.77, "low": 30.49, "close": 30.71, "volume": 1326.735, "close_time": 1771387199999, "quote_volume": 40665.85621, "trades": 687, "taker_buy_base": 651.47, "taker_buy_quote": 19980.78171 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 30.7, "high": 30.82, "low": 30.56, "close": 30.68, "volume": 996.707, "close_time": 1771390799999, "quote_volume": 30589.8671, "trades": 1084, "taker_buy_base": 699.506, "taker_buy_quote": 21464.35127 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 30.68, "high": 30.88, "low": 30.66, "close": 30.7, "volume": 1013.536, "close_time": 1771394399999, "quote_volume": 31189.73156, "trades": 744, "taker_buy_base": 427.626, "taker_buy_quote": 13158.97009 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 30.73, "high": 31.09, "low": 30.61, "close": 30.9, "volume": 2296.838, "close_time": 1771397999999, "quote_volume": 70969.75974, "trades": 1396, "taker_buy_base": 1257.991, "taker_buy_quote": 38890.69827 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 30.89, "high": 31.08, "low": 30.78, "close": 30.98, "volume": 2656.089, "close_time": 1771401599999, "quote_volume": 82068.62337, "trades": 1034, "taker_buy_base": 1685.254, "taker_buy_quote": 52064.8853 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 30.98, "high": 31.16, "low": 30.81, "close": 30.91, "volume": 1262.117, "close_time": 1771405199999, "quote_volume": 39085.10699, "trades": 916, "taker_buy_base": 498.746, "taker_buy_quote": 15448.39222 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 30.89, "high": 30.91, "low": 30.7, "close": 30.79, "volume": 1742.981, "close_time": 1771408799999, "quote_volume": 53737.5414, "trades": 871, "taker_buy_base": 968.258, "taker_buy_quote": 29853.07676 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 30.8, "high": 30.94, "low": 30.6, "close": 30.64, "volume": 1591.744, "close_time": 1771412399999, "quote_volume": 49020.11267, "trades": 848, "taker_buy_base": 916.654, "taker_buy_quote": 28261.63192 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 30.65, "high": 30.73, "low": 30.26, "close": 30.63, "volume": 1847.039, "close_time": 1771415999999, "quote_volume": 56435.68322, "trades": 1127, "taker_buy_base": 692.162, "taker_buy_quote": 21157.48414 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 30.62, "high": 30.82, "low": 30.53, "close": 30.64, "volume": 1322.229, "close_time": 1771419599999, "quote_volume": 40586.639, "trades": 941, "taker_buy_base": 659.197, "taker_buy_quote": 20240.71133 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 30.64, "high": 31.05, "low": 30.5, "close": 30.71, "volume": 7764.745, "close_time": 1771423199999, "quote_volume": 239315.32806, "trades": 1744, "taker_buy_base": 4748.429, "taker_buy_quote": 146530.60159 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 30.72, "high": 31.53, "low": 30.62, "close": 31.36, "volume": 10181.361, "close_time": 1771426799999, "quote_volume": 316851.54245, "trades": 4097, "taker_buy_base": 5278.514, "taker_buy_quote": 164113.82662 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 31.37, "high": 31.84, "low": 31.12, "close": 31.15, "volume": 15347.344, "close_time": 1771430399999, "quote_volume": 483467.80155, "trades": 4572, "taker_buy_base": 7432.955, "taker_buy_quote": 233998.82239 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 31.15, "high": 31.37, "low": 30.82, "close": 31.13, "volume": 3981.982, "close_time": 1771433999999, "quote_volume": 123766.71054, "trades": 1875, "taker_buy_base": 1651.587, "taker_buy_quote": 51341.82139 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 31.12, "high": 31.41, "low": 30.85, "close": 30.92, "volume": 1339.08, "close_time": 1771437599999, "quote_volume": 41731.07784, "trades": 896, "taker_buy_base": 589.231, "taker_buy_quote": 18365.52101 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 30.92, "high": 31.03, "low": 30.28, "close": 30.44, "volume": 5585.06, "close_time": 1771441199999, "quote_volume": 170531.02651, "trades": 2518, "taker_buy_base": 2863.125, "taker_buy_quote": 87442.79049 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 30.43, "high": 30.53, "low": 29.69, "close": 29.85, "volume": 12157.538, "close_time": 1771444799999, "quote_volume": 364722.76697, "trades": 4524, "taker_buy_base": 4953.932, "taker_buy_quote": 148695.35093 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 29.86, "high": 30.32, "low": 29.83, "close": 30.05, "volume": 2418.583, "close_time": 1771448399999, "quote_volume": 72741.66872, "trades": 1370, "taker_buy_base": 1170.128, "taker_buy_quote": 35189.04004 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 30.06, "high": 30.2, "low": 29.85, "close": 29.93, "volume": 2372.926, "close_time": 1771451999999, "quote_volume": 71173.8465, "trades": 858, "taker_buy_base": 734.155, "taker_buy_quote": 22007.08368 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 29.94, "high": 30.18, "low": 29.83, "close": 30.05, "volume": 1374.827, "close_time": 1771455599999, "quote_volume": 41284.79199, "trades": 547, "taker_buy_base": 545.142, "taker_buy_quote": 16375.71219 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 30.02, "high": 30.06, "low": 29.84, "close": 29.96, "volume": 1199.715, "close_time": 1771459199999, "quote_volume": 35934.83678, "trades": 641, "taker_buy_base": 392.403, "taker_buy_quote": 11756.27378 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 29.95, "high": 30.13, "low": 29.72, "close": 29.96, "volume": 1589.498, "close_time": 1771462799999, "quote_volume": 47555.31308, "trades": 1022, "taker_buy_base": 746.205, "taker_buy_quote": 22320.61584 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 29.97, "high": 30.32, "low": 29.97, "close": 30.16, "volume": 2414.445, "close_time": 1771466399999, "quote_volume": 72917.51827, "trades": 1099, "taker_buy_base": 1256.986, "taker_buy_quote": 37944.44047 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 30.17, "high": 30.46, "low": 30.05, "close": 30.4, "volume": 1192.684, "close_time": 1771469999999, "quote_volume": 36041.38415, "trades": 758, "taker_buy_base": 759.94, "taker_buy_quote": 22959.31675 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 30.41, "high": 30.47, "low": 30.09, "close": 30.22, "volume": 777.385, "close_time": 1771473599999, "quote_volume": 23499.72624, "trades": 540, "taker_buy_base": 353.976, "taker_buy_quote": 10699.19026 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 30.2, "high": 30.28, "low": 30.11, "close": 30.15, "volume": 1395.277, "close_time": 1771477199999, "quote_volume": 42131.47529, "trades": 603, "taker_buy_base": 447.515, "taker_buy_quote": 13515.49997 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 30.15, "high": 30.19, "low": 29.85, "close": 29.94, "volume": 1133.058, "close_time": 1771480799999, "quote_volume": 33996.74784, "trades": 707, "taker_buy_base": 448.052, "taker_buy_quote": 13446.89862 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 29.95, "high": 30.25, "low": 29.94, "close": 30.11, "volume": 1240.856, "close_time": 1771484399999, "quote_volume": 37393.9672, "trades": 623, "taker_buy_base": 502.795, "taker_buy_quote": 15159.96934 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 30.13, "high": 30.14, "low": 29.93, "close": 30.08, "volume": 2094.225, "close_time": 1771487999999, "quote_volume": 62858.36907, "trades": 703, "taker_buy_base": 1069.535, "taker_buy_quote": 32086.17535 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 30.07, "high": 30.07, "low": 29.45, "close": 29.62, "volume": 5375.288, "close_time": 1771491599999, "quote_volume": 159605.86547, "trades": 1981, "taker_buy_base": 2548.271, "taker_buy_quote": 75448.9561 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 29.61, "high": 29.85, "low": 29.51, "close": 29.52, "volume": 1108.604, "close_time": 1771495199999, "quote_volume": 32890.90907, "trades": 891, "taker_buy_base": 464.699, "taker_buy_quote": 13786.63768 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 29.52, "high": 29.62, "low": 29.34, "close": 29.42, "volume": 2131.673, "close_time": 1771498799999, "quote_volume": 62824.3281, "trades": 1472, "taker_buy_base": 800.227, "taker_buy_quote": 23596.16526 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 29.41, "high": 29.48, "low": 29.19, "close": 29.35, "volume": 1649.049, "close_time": 1771502399999, "quote_volume": 48416.64247, "trades": 1299, "taker_buy_base": 873.516, "taker_buy_quote": 25651.71347 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 29.34, "high": 29.49, "low": 29.24, "close": 29.27, "volume": 3759.412, "close_time": 1771505999999, "quote_volume": 110462.2214, "trades": 1384, "taker_buy_base": 2640.099, "taker_buy_quote": 77603.24703 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 29.27, "high": 29.34, "low": 28.44, "close": 28.78, "volume": 7954.459, "close_time": 1771509599999, "quote_volume": 230114.8975, "trades": 3053, "taker_buy_base": 4083.253, "taker_buy_quote": 118227.47359 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 28.78, "high": 29.54, "low": 28.65, "close": 29.35, "volume": 8184.169, "close_time": 1771513199999, "quote_volume": 237515.61213, "trades": 2980, "taker_buy_base": 4660.177, "taker_buy_quote": 135002.98468 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 29.37, "high": 29.6, "low": 28.96, "close": 29.04, "volume": 4479.211, "close_time": 1771516799999, "quote_volume": 130741.69067, "trades": 2062, "taker_buy_base": 1900.382, "taker_buy_quote": 55517.14047 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 29.04, "high": 29.09, "low": 28.33, "close": 28.43, "volume": 10951.587, "close_time": 1771520399999, "quote_volume": 314069.86265, "trades": 3790, "taker_buy_base": 6340.11, "taker_buy_quote": 181727.85468 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 28.43, "high": 28.95, "low": 28.39, "close": 28.64, "volume": 5239.26, "close_time": 1771523999999, "quote_volume": 149916.77879, "trades": 2149, "taker_buy_base": 3260.299, "taker_buy_quote": 93244.8648 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 28.63, "high": 29.05, "low": 28.59, "close": 28.95, "volume": 4270.215, "close_time": 1771527599999, "quote_volume": 123043.45061, "trades": 1613, "taker_buy_base": 2160.58, "taker_buy_quote": 62281.95612 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 28.96, "high": 29.1, "low": 28.71, "close": 29.01, "volume": 1614.433, "close_time": 1771531199999, "quote_volume": 46682.62829, "trades": 861, "taker_buy_base": 759.529, "taker_buy_quote": 21963.6246 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 29.03, "high": 29.16, "low": 28.94, "close": 29.07, "volume": 3160.654, "close_time": 1771534799999, "quote_volume": 91857.64146, "trades": 929, "taker_buy_base": 1824.938, "taker_buy_quote": 53055.53674 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 29.07, "high": 29.33, "low": 29.06, "close": 29.3, "volume": 2332.672, "close_time": 1771538399999, "quote_volume": 68099.73899, "trades": 804, "taker_buy_base": 1046.228, "taker_buy_quote": 30563.26661 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 29.31, "high": 29.45, "low": 29.2, "close": 29.45, "volume": 1193.547, "close_time": 1771541999999, "quote_volume": 34968.49179, "trades": 577, "taker_buy_base": 509.344, "taker_buy_quote": 14937.64337 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 29.45, "high": 29.54, "low": 29.31, "close": 29.52, "volume": 1702.586, "close_time": 1771545599999, "quote_volume": 50091.67654, "trades": 514, "taker_buy_base": 788.232, "taker_buy_quote": 23198.7216 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 29.51, "high": 29.57, "low": 29.25, "close": 29.42, "volume": 2028.11, "close_time": 1771549199999, "quote_volume": 59605.8852, "trades": 884, "taker_buy_base": 847.482, "taker_buy_quote": 24922.16175 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 29.43, "high": 29.53, "low": 29.31, "close": 29.41, "volume": 1954.956, "close_time": 1771552799999, "quote_volume": 57463.79123, "trades": 812, "taker_buy_base": 965.111, "taker_buy_quote": 28370.00837 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 29.42, "high": 29.5, "low": 29.27, "close": 29.3, "volume": 1071.174, "close_time": 1771556399999, "quote_volume": 31467.19032, "trades": 690, "taker_buy_base": 462.202, "taker_buy_quote": 13577.38096 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 29.31, "high": 29.72, "low": 29.29, "close": 29.36, "volume": 2330.959, "close_time": 1771559999999, "quote_volume": 68802.37926, "trades": 1114, "taker_buy_base": 1287.271, "taker_buy_quote": 38034.90987 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 29.36, "high": 29.39, "low": 29.07, "close": 29.21, "volume": 4405.809, "close_time": 1771563599999, "quote_volume": 128739.9578, "trades": 1179, "taker_buy_base": 673.083, "taker_buy_quote": 19668.85017 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 29.22, "high": 29.41, "low": 29.09, "close": 29.2, "volume": 2974.266, "close_time": 1771567199999, "quote_volume": 86996.70731, "trades": 1283, "taker_buy_base": 1079.036, "taker_buy_quote": 31570.42521 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 29.2, "high": 29.23, "low": 28.8, "close": 28.98, "volume": 3892.662, "close_time": 1771570799999, "quote_volume": 112764.39221, "trades": 1309, "taker_buy_base": 1327.441, "taker_buy_quote": 38493.91445 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 29.0, "high": 29.02, "low": 28.71, "close": 28.83, "volume": 2560.69, "close_time": 1771574399999, "quote_volume": 73942.7247, "trades": 1035, "taker_buy_base": 966.692, "taker_buy_quote": 27902.70793 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 28.83, "high": 29.14, "low": 28.83, "close": 29.04, "volume": 2079.709, "close_time": 1771577999999, "quote_volume": 60313.1473, "trades": 804, "taker_buy_base": 1139.826, "taker_buy_quote": 33079.30853 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 29.04, "high": 29.22, "low": 29.04, "close": 29.1, "volume": 1993.686, "close_time": 1771581599999, "quote_volume": 58071.76361, "trades": 957, "taker_buy_base": 1371.655, "taker_buy_quote": 39954.59055 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 29.09, "high": 29.28, "low": 28.95, "close": 28.99, "volume": 2249.255, "close_time": 1771585199999, "quote_volume": 65414.52171, "trades": 738, "taker_buy_base": 1035.638, "taker_buy_quote": 30177.97688 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 29.0, "high": 29.02, "low": 28.58, "close": 28.63, "volume": 3337.433, "close_time": 1771588799999, "quote_volume": 95974.87243, "trades": 1159, "taker_buy_base": 806.18, "taker_buy_quote": 23192.64274 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 28.62, "high": 28.9, "low": 28.5, "close": 28.81, "volume": 3435.995, "close_time": 1771592399999, "quote_volume": 98469.90808, "trades": 1251, "taker_buy_base": 1926.425, "taker_buy_quote": 55236.3472 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 28.8, "high": 28.85, "low": 27.86, "close": 28.24, "volume": 7889.006, "close_time": 1771595999999, "quote_volume": 222605.57903, "trades": 3563, "taker_buy_base": 3184.529, "taker_buy_quote": 89779.12898 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 28.22, "high": 28.67, "low": 28.14, "close": 28.48, "volume": 4032.09, "close_time": 1771599599999, "quote_volume": 114693.75836, "trades": 2006, "taker_buy_base": 2042.756, "taker_buy_quote": 58093.80026 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 28.49, "high": 29.31, "low": 28.49, "close": 29.31, "volume": 7599.432, "close_time": 1771603199999, "quote_volume": 219623.15396, "trades": 4093, "taker_buy_base": 4309.508, "taker_buy_quote": 124604.49725 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 29.31, "high": 29.47, "low": 28.93, "close": 29.34, "volume": 6428.378, "close_time": 1771606799999, "quote_volume": 187867.63678, "trades": 2459, "taker_buy_base": 3148.122, "taker_buy_quote": 92056.15246 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 29.34, "high": 29.5, "low": 28.71, "close": 29.26, "volume": 7604.528, "close_time": 1771610399999, "quote_volume": 221336.37092, "trades": 2949, "taker_buy_base": 3269.197, "taker_buy_quote": 95059.02129 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 29.27, "high": 29.77, "low": 29.24, "close": 29.59, "volume": 3635.815, "close_time": 1771613999999, "quote_volume": 107130.35012, "trades": 2069, "taker_buy_base": 1759.369, "taker_buy_quote": 51817.86164 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 29.59, "high": 29.66, "low": 29.42, "close": 29.43, "volume": 1678.843, "close_time": 1771617599999, "quote_volume": 49533.26581, "trades": 818, "taker_buy_base": 528.527, "taker_buy_quote": 15604.25936 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 29.44, "high": 29.63, "low": 29.29, "close": 29.41, "volume": 1402.973, "close_time": 1771621199999, "quote_volume": 41327.63692, "trades": 781, "taker_buy_base": 560.6, "taker_buy_quote": 16513.2764 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 29.4, "high": 29.68, "low": 29.34, "close": 29.55, "volume": 2049.945, "close_time": 1771624799999, "quote_volume": 60514.27959, "trades": 907, "taker_buy_base": 1131.831, "taker_buy_quote": 33420.58051 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 29.54, "high": 29.59, "low": 29.34, "close": 29.54, "volume": 1335.969, "close_time": 1771628399999, "quote_volume": 39373.10292, "trades": 470, "taker_buy_base": 723.472, "taker_buy_quote": 21331.61909 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 29.55, "high": 29.62, "low": 29.36, "close": 29.52, "volume": 1548.815, "close_time": 1771631999999, "quote_volume": 45665.50217, "trades": 630, "taker_buy_base": 508.047, "taker_buy_quote": 14979.27746 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 29.53, "high": 29.58, "low": 29.4, "close": 29.45, "volume": 2204.261, "close_time": 1771635599999, "quote_volume": 64993.58942, "trades": 822, "taker_buy_base": 1226.934, "taker_buy_quote": 36205.83467 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 29.46, "high": 29.64, "low": 29.45, "close": 29.58, "volume": 1839.398, "close_time": 1771639199999, "quote_volume": 54407.01078, "trades": 677, "taker_buy_base": 1217.963, "taker_buy_quote": 36044.71149 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 29.57, "high": 29.87, "low": 29.49, "close": 29.71, "volume": 4147.497, "close_time": 1771642799999, "quote_volume": 123236.57355, "trades": 979, "taker_buy_base": 1972.511, "taker_buy_quote": 58653.90751 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 29.7, "high": 29.71, "low": 29.45, "close": 29.62, "volume": 2186.235, "close_time": 1771646399999, "quote_volume": 64624.49935, "trades": 874, "taker_buy_base": 527.016, "taker_buy_quote": 15595.26255 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 29.62, "high": 29.75, "low": 29.51, "close": 29.69, "volume": 1028.573, "close_time": 1771649999999, "quote_volume": 30499.26904, "trades": 499, "taker_buy_base": 532.967, "taker_buy_quote": 15802.26219 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 29.68, "high": 29.8, "low": 29.61, "close": 29.66, "volume": 1767.403, "close_time": 1771653599999, "quote_volume": 52521.21625, "trades": 600, "taker_buy_base": 901.533, "taker_buy_quote": 26799.74929 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 29.66, "high": 29.79, "low": 29.37, "close": 29.48, "volume": 1404.735, "close_time": 1771657199999, "quote_volume": 41522.99429, "trades": 646, "taker_buy_base": 586.57, "taker_buy_quote": 17347.98074 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 29.47, "high": 29.52, "low": 29.37, "close": 29.46, "volume": 867.914, "close_time": 1771660799999, "quote_volume": 25555.93765, "trades": 412, "taker_buy_base": 556.569, "taker_buy_quote": 16387.59167 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 29.46, "high": 29.77, "low": 29.42, "close": 29.65, "volume": 8612.134, "close_time": 1771664399999, "quote_volume": 254785.69914, "trades": 1835, "taker_buy_base": 3739.413, "taker_buy_quote": 110604.94603 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 29.66, "high": 29.92, "low": 29.6, "close": 29.68, "volume": 2799.988, "close_time": 1771667999999, "quote_volume": 83362.71806, "trades": 1259, "taker_buy_base": 1234.796, "taker_buy_quote": 36767.97402 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 29.69, "high": 29.78, "low": 29.53, "close": 29.6, "volume": 1432.842, "close_time": 1771671599999, "quote_volume": 42496.67803, "trades": 520, "taker_buy_base": 584.951, "taker_buy_quote": 17353.92091 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 29.59, "high": 29.76, "low": 29.52, "close": 29.55, "volume": 2205.509, "close_time": 1771675199999, "quote_volume": 65357.1281, "trades": 632, "taker_buy_base": 763.34, "taker_buy_quote": 22653.36912 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 29.55, "high": 29.57, "low": 29.31, "close": 29.42, "volume": 2722.823, "close_time": 1771678799999, "quote_volume": 80209.23516, "trades": 895, "taker_buy_base": 1201.01, "taker_buy_quote": 35388.77197 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 29.41, "high": 29.63, "low": 29.36, "close": 29.63, "volume": 2059.054, "close_time": 1771682399999, "quote_volume": 60721.64893, "trades": 613, "taker_buy_base": 1284.722, "taker_buy_quote": 37926.28692 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 29.62, "high": 29.81, "low": 29.5, "close": 29.55, "volume": 2554.722, "close_time": 1771685999999, "quote_volume": 75743.4955, "trades": 1029, "taker_buy_base": 1504.253, "taker_buy_quote": 44599.40456 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 29.55, "high": 29.59, "low": 29.27, "close": 29.35, "volume": 1678.443, "close_time": 1771689599999, "quote_volume": 49308.33696, "trades": 792, "taker_buy_base": 634.315, "taker_buy_quote": 18648.70271 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 29.34, "high": 29.34, "low": 28.97, "close": 29.08, "volume": 2863.679, "close_time": 1771693199999, "quote_volume": 83394.70632, "trades": 1309, "taker_buy_base": 1217.298, "taker_buy_quote": 35441.69561 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 29.07, "high": 29.28, "low": 29.05, "close": 29.23, "volume": 1820.424, "close_time": 1771696799999, "quote_volume": 53134.59462, "trades": 653, "taker_buy_base": 1072.148, "taker_buy_quote": 31309.95381 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 29.23, "high": 29.28, "low": 29.17, "close": 29.25, "volume": 1335.381, "close_time": 1771700399999, "quote_volume": 39033.97419, "trades": 576, "taker_buy_base": 747.484, "taker_buy_quote": 21857.31516 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 29.25, "high": 29.25, "low": 28.97, "close": 29.06, "volume": 1834.97, "close_time": 1771703999999, "quote_volume": 53369.94283, "trades": 582, "taker_buy_base": 944.85, "taker_buy_quote": 27486.73451 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 29.05, "high": 29.05, "low": 28.78, "close": 28.81, "volume": 1261.841, "close_time": 1771707599999, "quote_volume": 36482.12012, "trades": 586, "taker_buy_base": 361.256, "taker_buy_quote": 10451.81778 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 28.81, "high": 29.13, "low": 28.76, "close": 29.06, "volume": 1363.986, "close_time": 1771711199999, "quote_volume": 39445.4489, "trades": 584, "taker_buy_base": 864.476, "taker_buy_quote": 25029.56511 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 29.05, "high": 29.11, "low": 28.81, "close": 28.9, "volume": 879.564, "close_time": 1771714799999, "quote_volume": 25445.64144, "trades": 569, "taker_buy_base": 404.791, "taker_buy_quote": 11722.37528 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 28.88, "high": 28.94, "low": 28.78, "close": 28.82, "volume": 751.442, "close_time": 1771718399999, "quote_volume": 21680.01398, "trades": 517, "taker_buy_base": 261.699, "taker_buy_quote": 7549.06788 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 28.82, "high": 28.82, "low": 28.45, "close": 28.61, "volume": 3012.219, "close_time": 1771721999999, "quote_volume": 86116.68973, "trades": 1042, "taker_buy_base": 1790.268, "taker_buy_quote": 51185.80875 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 28.62, "high": 28.85, "low": 28.51, "close": 28.74, "volume": 2843.395, "close_time": 1771725599999, "quote_volume": 81414.56065, "trades": 1043, "taker_buy_base": 1173.737, "taker_buy_quote": 33632.45951 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 28.73, "high": 28.76, "low": 28.22, "close": 28.31, "volume": 9085.752, "close_time": 1771729199999, "quote_volume": 258066.76606, "trades": 2419, "taker_buy_base": 3749.938, "taker_buy_quote": 106462.81838 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 28.3, "high": 28.49, "low": 28.14, "close": 28.48, "volume": 2250.747, "close_time": 1771732799999, "quote_volume": 63564.32626, "trades": 847, "taker_buy_base": 1130.926, "taker_buy_quote": 31941.82942 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 28.47, "high": 28.57, "low": 28.34, "close": 28.5, "volume": 1607.993, "close_time": 1771736399999, "quote_volume": 45767.10565, "trades": 706, "taker_buy_base": 889.323, "taker_buy_quote": 25313.00011 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 28.5, "high": 28.55, "low": 28.33, "close": 28.4, "volume": 1055.306, "close_time": 1771739999999, "quote_volume": 30038.43498, "trades": 429, "taker_buy_base": 557.006, "taker_buy_quote": 15864.12757 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 28.4, "high": 28.53, "low": 28.36, "close": 28.46, "volume": 1884.039, "close_time": 1771743599999, "quote_volume": 53601.91911, "trades": 602, "taker_buy_base": 1291.917, "taker_buy_quote": 36759.1071 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 28.45, "high": 28.62, "low": 28.42, "close": 28.54, "volume": 1134.67, "close_time": 1771747199999, "quote_volume": 32329.28615, "trades": 531, "taker_buy_base": 309.618, "taker_buy_quote": 8834.27595 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 28.53, "high": 28.62, "low": 28.41, "close": 28.41, "volume": 1114.785, "close_time": 1771750799999, "quote_volume": 31807.94131, "trades": 539, "taker_buy_base": 406.903, "taker_buy_quote": 11619.05805 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 28.4, "high": 28.74, "low": 28.38, "close": 28.67, "volume": 1958.051, "close_time": 1771754399999, "quote_volume": 56046.28619, "trades": 624, "taker_buy_base": 1146.066, "taker_buy_quote": 32788.90289 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 28.67, "high": 28.91, "low": 28.61, "close": 28.79, "volume": 2560.424, "close_time": 1771757999999, "quote_volume": 73662.61625, "trades": 809, "taker_buy_base": 1035.565, "taker_buy_quote": 29793.6825 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 28.79, "high": 28.93, "low": 28.66, "close": 28.72, "volume": 1093.433, "close_time": 1771761599999, "quote_volume": 31472.44963, "trades": 522, "taker_buy_base": 651.166, "taker_buy_quote": 18753.30138 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 28.71, "high": 28.72, "low": 28.3, "close": 28.32, "volume": 4021.606, "close_time": 1771765199999, "quote_volume": 114459.62597, "trades": 1171, "taker_buy_base": 2443.05, "taker_buy_quote": 69524.40333 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 28.31, "high": 28.31, "low": 27.79, "close": 28.04, "volume": 7239.067, "close_time": 1771768799999, "quote_volume": 202989.08628, "trades": 2094, "taker_buy_base": 3333.73, "taker_buy_quote": 93449.345 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 28.03, "high": 28.12, "low": 27.8, "close": 27.93, "volume": 3650.058, "close_time": 1771772399999, "quote_volume": 102025.68086, "trades": 1272, "taker_buy_base": 1393.5, "taker_buy_quote": 38975.39967 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 27.93, "high": 28.05, "low": 27.64, "close": 27.91, "volume": 3508.295, "close_time": 1771775999999, "quote_volume": 97779.88429, "trades": 1248, "taker_buy_base": 1398.299, "taker_buy_quote": 38962.92496 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 27.91, "high": 27.93, "low": 27.55, "close": 27.71, "volume": 3371.856, "close_time": 1771779599999, "quote_volume": 93418.48231, "trades": 1207, "taker_buy_base": 1764.918, "taker_buy_quote": 48875.44197 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 27.71, "high": 27.8, "low": 27.54, "close": 27.75, "volume": 5431.057, "close_time": 1771783199999, "quote_volume": 150324.97958, "trades": 1529, "taker_buy_base": 2562.733, "taker_buy_quote": 70941.50624 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 27.74, "high": 27.88, "low": 27.7, "close": 27.82, "volume": 1406.391, "close_time": 1771786799999, "quote_volume": 39090.09055, "trades": 632, "taker_buy_base": 686.766, "taker_buy_quote": 19089.7761 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 27.85, "high": 27.88, "low": 27.62, "close": 27.7, "volume": 3424.402, "close_time": 1771790399999, "quote_volume": 94914.54628, "trades": 699, "taker_buy_base": 1198.761, "taker_buy_quote": 33217.0064 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 27.71, "high": 27.82, "low": 27.6, "close": 27.65, "volume": 1668.635, "close_time": 1771793999999, "quote_volume": 46261.78956, "trades": 641, "taker_buy_base": 522.187, "taker_buy_quote": 14484.25252 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 27.66, "high": 27.67, "low": 27.2, "close": 27.25, "volume": 10903.044, "close_time": 1771797599999, "quote_volume": 298636.4909, "trades": 2052, "taker_buy_base": 8133.176, "taker_buy_quote": 222764.51041 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 27.25, "high": 27.62, "low": 26.92, "close": 27.43, "volume": 8579.174, "close_time": 1771801199999, "quote_volume": 232977.16837, "trades": 1812, "taker_buy_base": 4439.307, "taker_buy_quote": 120585.94655 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 27.43, "high": 27.45, "low": 27.1, "close": 27.21, "volume": 2841.54, "close_time": 1771804799999, "quote_volume": 77415.23611, "trades": 1022, "taker_buy_base": 1480.46, "taker_buy_quote": 40354.60862 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 27.23, "high": 27.3, "low": 26.6, "close": 26.65, "volume": 3091.492, "close_time": 1771808399999, "quote_volume": 83187.29339, "trades": 1510, "taker_buy_base": 1144.481, "taker_buy_quote": 30797.15789 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 26.66, "high": 26.68, "low": 24.81, "close": 25.16, "volume": 49954.977, "close_time": 1771811999999, "quote_volume": 1273582.69509, "trades": 20534, "taker_buy_base": 23011.205, "taker_buy_quote": 587089.20178 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 25.17, "high": 25.52, "low": 25.08, "close": 25.31, "volume": 5804.767, "close_time": 1771815599999, "quote_volume": 146962.79503, "trades": 4273, "taker_buy_base": 3216.331, "taker_buy_quote": 81463.34831 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 25.32, "high": 25.55, "low": 25.19, "close": 25.24, "volume": 5264.446, "close_time": 1771819199999, "quote_volume": 133294.38046, "trades": 2849, "taker_buy_base": 3012.935, "taker_buy_quote": 76300.81952 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 25.25, "high": 25.26, "low": 24.98, "close": 25.1, "volume": 7713.278, "close_time": 1771822799999, "quote_volume": 193473.35376, "trades": 2140, "taker_buy_base": 5077.551, "taker_buy_quote": 127334.52826 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 25.1, "high": 25.54, "low": 25.09, "close": 25.5, "volume": 4389.706, "close_time": 1771826399999, "quote_volume": 111201.42048, "trades": 1487, "taker_buy_base": 2490.034, "taker_buy_quote": 63029.1655 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 25.51, "high": 25.81, "low": 25.48, "close": 25.55, "volume": 2862.289, "close_time": 1771829999999, "quote_volume": 73242.37101, "trades": 2483, "taker_buy_base": 1354.518, "taker_buy_quote": 34662.18204 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 25.54, "high": 26.38, "low": 25.5, "close": 25.92, "volume": 11774.682, "close_time": 1771833599999, "quote_volume": 306039.2154, "trades": 3843, "taker_buy_base": 7038.684, "taker_buy_quote": 183032.91384 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 25.91, "high": 25.93, "low": 25.73, "close": 25.89, "volume": 1950.196, "close_time": 1771837199999, "quote_volume": 50400.90619, "trades": 761, "taker_buy_base": 1029.518, "taker_buy_quote": 26611.35002 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 25.9, "high": 26.42, "low": 25.9, "close": 26.41, "volume": 4222.046, "close_time": 1771840799999, "quote_volume": 110220.90558, "trades": 2702, "taker_buy_base": 2199.877, "taker_buy_quote": 57467.79939 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 26.4, "high": 26.48, "low": 26.11, "close": 26.11, "volume": 2571.505, "close_time": 1771844399999, "quote_volume": 67604.37047, "trades": 1199, "taker_buy_base": 1490.877, "taker_buy_quote": 39173.71412 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 26.12, "high": 26.37, "low": 26.12, "close": 26.21, "volume": 3070.523, "close_time": 1771847999999, "quote_volume": 80478.94176, "trades": 1092, "taker_buy_base": 1321.584, "taker_buy_quote": 34640.54474 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 26.21, "high": 26.63, "low": 26.16, "close": 26.36, "volume": 4725.443, "close_time": 1771851599999, "quote_volume": 124622.31881, "trades": 1345, "taker_buy_base": 1595.348, "taker_buy_quote": 42027.20828 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 26.38, "high": 26.38, "low": 25.99, "close": 26.04, "volume": 4103.346, "close_time": 1771855199999, "quote_volume": 107451.43437, "trades": 1032, "taker_buy_base": 1640.438, "taker_buy_quote": 42933.28186 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 26.05, "high": 26.07, "low": 25.61, "close": 25.76, "volume": 7179.926, "close_time": 1771858799999, "quote_volume": 185347.7139, "trades": 2307, "taker_buy_base": 3723.332, "taker_buy_quote": 96067.91738 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 25.76, "high": 25.81, "low": 25.35, "close": 25.41, "volume": 4211.143, "close_time": 1771862399999, "quote_volume": 107708.14519, "trades": 1919, "taker_buy_base": 1600.481, "taker_buy_quote": 40942.50287 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 25.4, "high": 25.44, "low": 24.95, "close": 25.16, "volume": 9514.963, "close_time": 1771865999999, "quote_volume": 239751.55039, "trades": 2974, "taker_buy_base": 5016.83, "taker_buy_quote": 126545.97915 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 25.17, "high": 25.22, "low": 24.47, "close": 24.89, "volume": 11337.48, "close_time": 1771869599999, "quote_volume": 280425.59773, "trades": 3226, "taker_buy_base": 5982.475, "taker_buy_quote": 148057.0641 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 24.88, "high": 25.22, "low": 24.82, "close": 24.92, "volume": 5051.37, "close_time": 1771873199999, "quote_volume": 126193.34981, "trades": 3503, "taker_buy_base": 2425.101, "taker_buy_quote": 60612.19719 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 24.92, "high": 25.0, "low": 24.68, "close": 24.78, "volume": 3130.942, "close_time": 1771876799999, "quote_volume": 77692.99644, "trades": 1651, "taker_buy_base": 1844.327, "taker_buy_quote": 45769.90331 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 24.78, "high": 25.03, "low": 24.64, "close": 25.03, "volume": 6151.266, "close_time": 1771880399999, "quote_volume": 152577.56258, "trades": 1731, "taker_buy_base": 4687.953, "taker_buy_quote": 116275.61689 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 25.02, "high": 25.06, "low": 24.86, "close": 24.97, "volume": 3788.576, "close_time": 1771883999999, "quote_volume": 94577.35741, "trades": 943, "taker_buy_base": 2405.291, "taker_buy_quote": 60052.56134 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 24.98, "high": 25.2, "low": 24.94, "close": 25.02, "volume": 2467.425, "close_time": 1771887599999, "quote_volume": 61866.72317, "trades": 640, "taker_buy_base": 1506.724, "taker_buy_quote": 37771.10036 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 24.99, "high": 25.24, "low": 24.9, "close": 24.97, "volume": 2803.226, "close_time": 1771891199999, "quote_volume": 70298.18871, "trades": 717, "taker_buy_base": 1430.465, "taker_buy_quote": 35871.90283 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 24.98, "high": 25.19, "low": 24.96, "close": 25.16, "volume": 2479.575, "close_time": 1771894799999, "quote_volume": 62174.78474, "trades": 670, "taker_buy_base": 1432.552, "taker_buy_quote": 35934.12289 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 25.15, "high": 25.15, "low": 24.31, "close": 24.86, "volume": 7645.571, "close_time": 1771898399999, "quote_volume": 189299.45172, "trades": 2982, "taker_buy_base": 3804.005, "taker_buy_quote": 94204.45221 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 24.84, "high": 25.09, "low": 24.74, "close": 24.88, "volume": 3559.254, "close_time": 1771901999999, "quote_volume": 88589.63711, "trades": 1119, "taker_buy_base": 1962.556, "taker_buy_quote": 48828.6354 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 24.86, "high": 25.07, "low": 24.62, "close": 25.01, "volume": 4674.892, "close_time": 1771905599999, "quote_volume": 116120.19935, "trades": 1742, "taker_buy_base": 2521.323, "taker_buy_quote": 62645.90541 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 25.02, "high": 25.16, "low": 24.78, "close": 24.96, "volume": 3920.353, "close_time": 1771909199999, "quote_volume": 97958.89599, "trades": 1187, "taker_buy_base": 2243.518, "taker_buy_quote": 56092.09127 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 24.97, "high": 25.03, "low": 24.59, "close": 24.69, "volume": 2564.476, "close_time": 1771912799999, "quote_volume": 63530.12915, "trades": 912, "taker_buy_base": 1230.992, "taker_buy_quote": 30496.38493 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 24.69, "high": 24.73, "low": 24.46, "close": 24.49, "volume": 2552.209, "close_time": 1771916399999, "quote_volume": 62774.24637, "trades": 1093, "taker_buy_base": 1274.731, "taker_buy_quote": 31364.87105 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 24.5, "high": 24.67, "low": 24.38, "close": 24.51, "volume": 2758.699, "close_time": 1771919999999, "quote_volume": 67717.80648, "trades": 949, "taker_buy_base": 1198.087, "taker_buy_quote": 29427.4113 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 24.5, "high": 24.75, "low": 24.37, "close": 24.7, "volume": 3642.343, "close_time": 1771923599999, "quote_volume": 89407.54225, "trades": 1295, "taker_buy_base": 1886.139, "taker_buy_quote": 46235.43447 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 24.69, "high": 24.8, "low": 24.44, "close": 24.7, "volume": 3730.51, "close_time": 1771927199999, "quote_volume": 91982.16435, "trades": 1126, "taker_buy_base": 2249.418, "taker_buy_quote": 55496.402 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 24.67, "high": 24.67, "low": 24.47, "close": 24.66, "volume": 2545.115, "close_time": 1771930799999, "quote_volume": 62524.37421, "trades": 802, "taker_buy_base": 1090.252, "taker_buy_quote": 26783.43636 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 24.65, "high": 24.8, "low": 24.63, "close": 24.72, "volume": 1147.394, "close_time": 1771934399999, "quote_volume": 28349.19512, "trades": 597, "taker_buy_base": 531.784, "taker_buy_quote": 13143.10966 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 24.72, "high": 24.98, "low": 24.68, "close": 24.82, "volume": 2057.805, "close_time": 1771937999999, "quote_volume": 51085.48973, "trades": 948, "taker_buy_base": 930.311, "taker_buy_quote": 23099.0922 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 24.84, "high": 24.96, "low": 24.6, "close": 24.91, "volume": 4871.235, "close_time": 1771941599999, "quote_volume": 120873.5728, "trades": 1588, "taker_buy_base": 2741.251, "taker_buy_quote": 68054.20588 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 24.9, "high": 25.11, "low": 24.55, "close": 24.9, "volume": 3844.878, "close_time": 1771945199999, "quote_volume": 95436.13826, "trades": 1865, "taker_buy_base": 1545.682, "taker_buy_quote": 38297.60399 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 24.94, "high": 25.24, "low": 24.82, "close": 25.02, "volume": 5090.281, "close_time": 1771948799999, "quote_volume": 127521.08331, "trades": 1951, "taker_buy_base": 2239.984, "taker_buy_quote": 56126.6579 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 25.02, "high": 25.29, "low": 24.87, "close": 25.15, "volume": 5818.652, "close_time": 1771952399999, "quote_volume": 145937.38566, "trades": 1572, "taker_buy_base": 2853.01, "taker_buy_quote": 71612.08769 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 25.15, "high": 25.22, "low": 24.91, "close": 24.97, "volume": 5484.735, "close_time": 1771955999999, "quote_volume": 137278.30512, "trades": 1369, "taker_buy_base": 2308.423, "taker_buy_quote": 57792.3371 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 24.96, "high": 25.05, "low": 24.78, "close": 24.84, "volume": 2551.241, "close_time": 1771959599999, "quote_volume": 63477.95883, "trades": 1095, "taker_buy_base": 792.647, "taker_buy_quote": 19729.56907 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 24.83, "high": 24.98, "low": 24.64, "close": 24.75, "volume": 3086.425, "close_time": 1771963199999, "quote_volume": 76452.88803, "trades": 951, "taker_buy_base": 1324.198, "taker_buy_quote": 32837.49649 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 24.76, "high": 24.86, "low": 24.48, "close": 24.5, "volume": 2750.851, "close_time": 1771966799999, "quote_volume": 67904.46974, "trades": 869, "taker_buy_base": 1224.023, "taker_buy_quote": 30185.93994 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 24.5, "high": 24.61, "low": 24.33, "close": 24.59, "volume": 2726.18, "close_time": 1771970399999, "quote_volume": 66714.65615, "trades": 796, "taker_buy_base": 1440.321, "taker_buy_quote": 35255.88303 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 24.58, "high": 24.76, "low": 24.54, "close": 24.69, "volume": 1540.027, "close_time": 1771973999999, "quote_volume": 38017.40246, "trades": 307, "taker_buy_base": 718.872, "taker_buy_quote": 17746.04516 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 24.67, "high": 24.67, "low": 24.33, "close": 24.34, "volume": 2527.138, "close_time": 1771977599999, "quote_volume": 61913.65803, "trades": 633, "taker_buy_base": 751.672, "taker_buy_quote": 18427.13937 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 24.34, "high": 24.74, "low": 24.32, "close": 24.63, "volume": 2889.27, "close_time": 1771981199999, "quote_volume": 70720.69921, "trades": 837, "taker_buy_base": 1425.639, "taker_buy_quote": 34922.83734 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 24.64, "high": 25.65, "low": 24.58, "close": 25.29, "volume": 9396.443, "close_time": 1771984799999, "quote_volume": 237763.80324, "trades": 2874, "taker_buy_base": 5017.035, "taker_buy_quote": 126772.73589 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 25.29, "high": 25.44, "low": 25.1, "close": 25.13, "volume": 3516.432, "close_time": 1771988399999, "quote_volume": 88875.80174, "trades": 1244, "taker_buy_base": 1272.985, "taker_buy_quote": 32212.8173 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 25.14, "high": 25.16, "low": 24.69, "close": 24.79, "volume": 7956.69, "close_time": 1771991999999, "quote_volume": 198081.67399, "trades": 1730, "taker_buy_base": 3921.197, "taker_buy_quote": 97668.48037 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 24.8, "high": 24.99, "low": 24.6, "close": 24.91, "volume": 4797.215, "close_time": 1771995599999, "quote_volume": 118825.29311, "trades": 1371, "taker_buy_base": 1707.776, "taker_buy_quote": 42276.58096 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 24.9, "high": 24.94, "low": 24.68, "close": 24.8, "volume": 2970.048, "close_time": 1771999199999, "quote_volume": 73810.87364, "trades": 890, "taker_buy_base": 1593.964, "taker_buy_quote": 39617.76959 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 24.79, "high": 25.11, "low": 24.79, "close": 24.93, "volume": 2860.293, "close_time": 1772002799999, "quote_volume": 71474.95395, "trades": 751, "taker_buy_base": 1303.383, "taker_buy_quote": 32545.76081 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 24.94, "high": 25.19, "low": 24.87, "close": 25.13, "volume": 2966.073, "close_time": 1772006399999, "quote_volume": 74176.98958, "trades": 832, "taker_buy_base": 1687.323, "taker_buy_quote": 42184.14647 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 25.13, "high": 25.39, "low": 25.11, "close": 25.34, "volume": 1946.937, "close_time": 1772009999999, "quote_volume": 49116.03535, "trades": 830, "taker_buy_base": 1130.523, "taker_buy_quote": 28537.47923 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 25.34, "high": 25.55, "low": 25.33, "close": 25.41, "volume": 3320.733, "close_time": 1772013599999, "quote_volume": 84476.44077, "trades": 991, "taker_buy_base": 1684.021, "taker_buy_quote": 42854.9854 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 25.41, "high": 25.46, "low": 25.21, "close": 25.28, "volume": 4655.726, "close_time": 1772017199999, "quote_volume": 117930.45428, "trades": 1341, "taker_buy_base": 2555.688, "taker_buy_quote": 64761.82089 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 25.28, "high": 25.48, "low": 25.1, "close": 25.31, "volume": 3565.161, "close_time": 1772020799999, "quote_volume": 90226.29822, "trades": 1038, "taker_buy_base": 2117.024, "taker_buy_quote": 53568.95694 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 25.3, "high": 25.58, "low": 25.25, "close": 25.49, "volume": 5236.75, "close_time": 1772024399999, "quote_volume": 133154.99141, "trades": 2001, "taker_buy_base": 2832.115, "taker_buy_quote": 72010.48578 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 25.5, "high": 25.78, "low": 25.34, "close": 25.64, "volume": 6804.915, "close_time": 1772027999999, "quote_volume": 174097.62047, "trades": 1929, "taker_buy_base": 3507.8, "taker_buy_quote": 89737.50846 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 25.64, "high": 25.91, "low": 25.38, "close": 25.91, "volume": 5960.704, "close_time": 1772031599999, "quote_volume": 152745.36589, "trades": 1881, "taker_buy_base": 3099.844, "taker_buy_quote": 79481.1429 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 25.89, "high": 26.04, "low": 25.66, "close": 25.88, "volume": 9150.393, "close_time": 1772035199999, "quote_volume": 236638.25047, "trades": 3430, "taker_buy_base": 4862.435, "taker_buy_quote": 125708.80336 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 25.89, "high": 26.11, "low": 25.8, "close": 26.07, "volume": 11413.841, "close_time": 1772038799999, "quote_volume": 296357.18651, "trades": 3549, "taker_buy_base": 5471.563, "taker_buy_quote": 142191.01374 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 26.08, "high": 26.47, "low": 26.07, "close": 26.41, "volume": 9810.325, "close_time": 1772042399999, "quote_volume": 258223.02762, "trades": 3361, "taker_buy_base": 4216.501, "taker_buy_quote": 110997.00872 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 26.42, "high": 26.6, "low": 26.12, "close": 26.47, "volume": 6855.008, "close_time": 1772045999999, "quote_volume": 180738.13761, "trades": 3018, "taker_buy_base": 3398.954, "taker_buy_quote": 89700.34407 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 26.46, "high": 26.48, "low": 26.2, "close": 26.44, "volume": 6144.354, "close_time": 1772049599999, "quote_volume": 161973.65242, "trades": 3080, "taker_buy_base": 3070.559, "taker_buy_quote": 80949.1291 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 26.45, "high": 26.54, "low": 26.24, "close": 26.38, "volume": 4882.235, "close_time": 1772053199999, "quote_volume": 128880.9654, "trades": 2169, "taker_buy_base": 2229.089, "taker_buy_quote": 58887.78319 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 26.39, "high": 29.26, "low": 26.19, "close": 29.15, "volume": 44670.706, "close_time": 1772056799999, "quote_volume": 1230578.68842, "trades": 15986, "taker_buy_base": 25264.223, "taker_buy_quote": 695600.12627 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 29.15, "high": 30.31, "low": 27.92, "close": 29.39, "volume": 96347.055, "close_time": 1772060399999, "quote_volume": 2810601.09372, "trades": 36902, "taker_buy_base": 51739.014, "taker_buy_quote": 1509688.58294 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 29.39, "high": 29.39, "low": 27.45, "close": 27.79, "volume": 39659.625, "close_time": 1772063999999, "quote_volume": 1124929.23111, "trades": 13773, "taker_buy_base": 18892.799, "taker_buy_quote": 536015.84215 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 27.79, "high": 27.83, "low": 27.09, "close": 27.34, "volume": 16473.417, "close_time": 1772067599999, "quote_volume": 451485.97348, "trades": 6551, "taker_buy_base": 7554.456, "taker_buy_quote": 207209.17269 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 27.33, "high": 28.52, "low": 27.26, "close": 27.71, "volume": 20831.134, "close_time": 1772071199999, "quote_volume": 583143.82034, "trades": 7535, "taker_buy_base": 10931.286, "taker_buy_quote": 305921.90901 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 27.71, "high": 28.93, "low": 27.6, "close": 28.24, "volume": 22952.284, "close_time": 1772074799999, "quote_volume": 649711.68507, "trades": 8284, "taker_buy_base": 11083.941, "taker_buy_quote": 313606.60827 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 28.22, "high": 28.66, "low": 27.86, "close": 28.22, "volume": 15139.896, "close_time": 1772078399999, "quote_volume": 427000.37489, "trades": 4735, "taker_buy_base": 7622.767, "taker_buy_quote": 215222.07187 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 28.21, "high": 28.89, "low": 28.21, "close": 28.34, "volume": 14793.763, "close_time": 1772081999999, "quote_volume": 422182.46831, "trades": 6112, "taker_buy_base": 7946.688, "taker_buy_quote": 226736.52949 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 28.33, "high": 28.43, "low": 26.69, "close": 26.85, "volume": 26463.207, "close_time": 1772085599999, "quote_volume": 721308.5633, "trades": 7467, "taker_buy_base": 11497.814, "taker_buy_quote": 313180.22191 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 26.83, "high": 27.06, "low": 26.59, "close": 26.67, "volume": 8276.398, "close_time": 1772089199999, "quote_volume": 222075.98577, "trades": 2356, "taker_buy_base": 4089.72, "taker_buy_quote": 109786.25582 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 26.66, "high": 26.66, "low": 26.1, "close": 26.35, "volume": 9963.136, "close_time": 1772092799999, "quote_volume": 262599.90617, "trades": 2924, "taker_buy_base": 4119.461, "taker_buy_quote": 108567.9403 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 26.35, "high": 26.61, "low": 26.25, "close": 26.44, "volume": 10937.612, "close_time": 1772096399999, "quote_volume": 289803.04948, "trades": 2173, "taker_buy_base": 3531.279, "taker_buy_quote": 93565.96503 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 26.43, "high": 27.42, "low": 26.39, "close": 27.15, "volume": 13983.086, "close_time": 1772099999999, "quote_volume": 378289.61218, "trades": 3620, "taker_buy_base": 7373.018, "taker_buy_quote": 199687.41391 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 27.14, "high": 27.32, "low": 26.56, "close": 26.67, "volume": 8538.759, "close_time": 1772103599999, "quote_volume": 230149.46831, "trades": 2921, "taker_buy_base": 4403.191, "taker_buy_quote": 118808.88473 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 26.66, "high": 26.78, "low": 26.47, "close": 26.76, "volume": 5227.815, "close_time": 1772107199999, "quote_volume": 139133.53479, "trades": 1525, "taker_buy_base": 2747.421, "taker_buy_quote": 73116.47793 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 26.76, "high": 27.17, "low": 26.63, "close": 27.12, "volume": 6104.617, "close_time": 1772110799999, "quote_volume": 164296.2903, "trades": 1930, "taker_buy_base": 3546.992, "taker_buy_quote": 95478.12513 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 27.11, "high": 27.55, "low": 26.86, "close": 26.95, "volume": 10465.751, "close_time": 1772114399999, "quote_volume": 284624.23488, "trades": 3079, "taker_buy_base": 5287.578, "taker_buy_quote": 143912.57847 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 26.94, "high": 27.09, "low": 26.57, "close": 26.76, "volume": 8655.774, "close_time": 1772117999999, "quote_volume": 232007.29651, "trades": 3065, "taker_buy_base": 3662.616, "taker_buy_quote": 98224.77216 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 26.75, "high": 26.85, "low": 26.16, "close": 26.8, "volume": 16442.522, "close_time": 1772121599999, "quote_volume": 435784.4831, "trades": 3749, "taker_buy_base": 8342.545, "taker_buy_quote": 220933.71119 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 26.79, "high": 26.98, "low": 25.67, "close": 25.94, "volume": 14754.58, "close_time": 1772125199999, "quote_volume": 387914.8632, "trades": 4498, "taker_buy_base": 6476.575, "taker_buy_quote": 170274.81271 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 25.93, "high": 26.7, "low": 25.84, "close": 26.31, "volume": 13056.925, "close_time": 1772128799999, "quote_volume": 342811.64255, "trades": 4391, "taker_buy_base": 7855.993, "taker_buy_quote": 206391.11742 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 26.31, "high": 27.47, "low": 26.19, "close": 26.9, "volume": 20233.199, "close_time": 1772132399999, "quote_volume": 546335.89697, "trades": 6180, "taker_buy_base": 10951.9, "taker_buy_quote": 295830.94596 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 26.91, "high": 27.28, "low": 26.69, "close": 26.99, "volume": 11342.671, "close_time": 1772135999999, "quote_volume": 305565.83128, "trades": 3510, "taker_buy_base": 4878.273, "taker_buy_quote": 131617.92145 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 26.98, "high": 26.99, "low": 26.69, "close": 26.81, "volume": 9528.362, "close_time": 1772139599999, "quote_volume": 255618.69513, "trades": 1929, "taker_buy_base": 4350.624, "taker_buy_quote": 116719.24074 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 26.81, "high": 26.89, "low": 26.66, "close": 26.83, "volume": 5027.265, "close_time": 1772143199999, "quote_volume": 134414.24427, "trades": 1144, "taker_buy_base": 2645.949, "taker_buy_quote": 70711.68365 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 26.83, "high": 26.95, "low": 26.71, "close": 26.83, "volume": 2858.849, "close_time": 1772146799999, "quote_volume": 76635.85824, "trades": 789, "taker_buy_base": 1467.03, "taker_buy_quote": 39335.82943 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 26.82, "high": 27.05, "low": 26.75, "close": 26.84, "volume": 2810.514, "close_time": 1772150399999, "quote_volume": 75586.82502, "trades": 902, "taker_buy_base": 1264.797, "taker_buy_quote": 34037.90313 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 26.84, "high": 26.99, "low": 26.68, "close": 26.92, "volume": 3830.638, "close_time": 1772153999999, "quote_volume": 102720.28999, "trades": 1416, "taker_buy_base": 2206.311, "taker_buy_quote": 59192.60596 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 26.92, "high": 26.92, "low": 26.64, "close": 26.9, "volume": 2858.98, "close_time": 1772157599999, "quote_volume": 76661.83588, "trades": 1162, "taker_buy_base": 1309.723, "taker_buy_quote": 35138.47188 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 26.9, "high": 27.3, "low": 26.87, "close": 27.01, "volume": 4693.761, "close_time": 1772161199999, "quote_volume": 127009.78534, "trades": 1270, "taker_buy_base": 2638.44, "taker_buy_quote": 71444.75013 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 27.0, "high": 27.26, "low": 26.83, "close": 27.23, "volume": 2948.668, "close_time": 1772164799999, "quote_volume": 79830.47279, "trades": 1006, "taker_buy_base": 922.425, "taker_buy_quote": 24976.42034 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 27.24, "high": 28.21, "low": 27.23, "close": 27.73, "volume": 9137.393, "close_time": 1772168399999, "quote_volume": 253667.14965, "trades": 2714, "taker_buy_base": 5324.993, "taker_buy_quote": 147714.6192 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 27.74, "high": 27.83, "low": 27.47, "close": 27.55, "volume": 7375.592, "close_time": 1772171999999, "quote_volume": 203802.00434, "trades": 2114, "taker_buy_base": 3661.346, "taker_buy_quote": 101198.2875 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 27.56, "high": 27.76, "low": 27.41, "close": 27.54, "volume": 4985.404, "close_time": 1772175599999, "quote_volume": 137607.04934, "trades": 1461, "taker_buy_base": 2321.19, "taker_buy_quote": 64133.75314 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 27.56, "high": 27.82, "low": 27.4, "close": 27.6, "volume": 6851.712, "close_time": 1772179199999, "quote_volume": 189420.05093, "trades": 1908, "taker_buy_base": 3456.746, "taker_buy_quote": 95568.74999 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 27.61, "high": 28.16, "low": 27.61, "close": 27.81, "volume": 9038.706, "close_time": 1772182799999, "quote_volume": 252179.48962, "trades": 2462, "taker_buy_base": 4903.801, "taker_buy_quote": 136863.34792 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 27.79, "high": 27.91, "low": 27.55, "close": 27.68, "volume": 5281.162, "close_time": 1772186399999, "quote_volume": 146329.47963, "trades": 1749, "taker_buy_base": 2628.133, "taker_buy_quote": 72865.13281 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 27.67, "high": 27.77, "low": 27.13, "close": 27.23, "volume": 12363.335, "close_time": 1772189999999, "quote_volume": 337820.35105, "trades": 2967, "taker_buy_base": 6154.282, "taker_buy_quote": 168181.02063 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 27.23, "high": 27.41, "low": 26.69, "close": 26.87, "volume": 7869.507, "close_time": 1772193599999, "quote_volume": 213125.67163, "trades": 2960, "taker_buy_base": 3437.701, "taker_buy_quote": 93103.14211 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 26.87, "high": 27.14, "low": 26.73, "close": 26.86, "volume": 5466.283, "close_time": 1772197199999, "quote_volume": 147051.40725, "trades": 2016, "taker_buy_base": 2687.951, "taker_buy_quote": 72303.9811 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 26.86, "high": 27.11, "low": 26.5, "close": 26.76, "volume": 8219.732, "close_time": 1772200799999, "quote_volume": 219996.34949, "trades": 2837, "taker_buy_base": 4206.441, "taker_buy_quote": 112654.61182 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 26.75, "high": 27.42, "low": 26.47, "close": 26.95, "volume": 9769.35, "close_time": 1772204399999, "quote_volume": 262906.69845, "trades": 3502, "taker_buy_base": 5603.837, "taker_buy_quote": 150761.17032 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 26.94, "high": 27.68, "low": 26.93, "close": 27.17, "volume": 11352.992, "close_time": 1772207999999, "quote_volume": 310076.77134, "trades": 3726, "taker_buy_base": 6914.518, "taker_buy_quote": 188881.1343 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 27.15, "high": 27.15, "low": 26.72, "close": 26.9, "volume": 6121.722, "close_time": 1772211599999, "quote_volume": 164757.42086, "trades": 2241, "taker_buy_base": 2359.397, "taker_buy_quote": 63588.89187 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 26.91, "high": 27.27, "low": 26.69, "close": 27.11, "volume": 5431.405, "close_time": 1772215199999, "quote_volume": 146576.60143, "trades": 1768, "taker_buy_base": 2934.304, "taker_buy_quote": 79151.91055 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 27.1, "high": 27.13, "low": 26.7, "close": 26.73, "volume": 3093.962, "close_time": 1772218799999, "quote_volume": 83313.11057, "trades": 1246, "taker_buy_base": 1206.769, "taker_buy_quote": 32525.2032 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 26.73, "high": 26.73, "low": 26.31, "close": 26.51, "volume": 5781.254, "close_time": 1772222399999, "quote_volume": 153015.59741, "trades": 1674, "taker_buy_base": 2328.731, "taker_buy_quote": 61643.70323 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 26.51, "high": 26.64, "low": 26.43, "close": 26.52, "volume": 1849.63, "close_time": 1772225999999, "quote_volume": 49111.43756, "trades": 746, "taker_buy_base": 851.043, "taker_buy_quote": 22604.60452 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 26.53, "high": 26.57, "low": 26.23, "close": 26.42, "volume": 2820.359, "close_time": 1772229599999, "quote_volume": 74347.768, "trades": 832, "taker_buy_base": 1376.582, "taker_buy_quote": 36304.3029 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 26.43, "high": 26.49, "low": 25.79, "close": 26.36, "volume": 4823.942, "close_time": 1772233199999, "quote_volume": 126280.21046, "trades": 1210, "taker_buy_base": 2354.043, "taker_buy_quote": 61628.50893 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 26.35, "high": 26.51, "low": 26.32, "close": 26.37, "volume": 5555.103, "close_time": 1772236799999, "quote_volume": 146758.5376, "trades": 1133, "taker_buy_base": 1938.52, "taker_buy_quote": 51194.60514 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 26.38, "high": 26.72, "low": 26.32, "close": 26.67, "volume": 2980.08, "close_time": 1772240399999, "quote_volume": 78968.83326, "trades": 1031, "taker_buy_base": 1436.807, "taker_buy_quote": 38069.94133 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 26.66, "high": 26.7, "low": 26.37, "close": 26.42, "volume": 2216.221, "close_time": 1772243999999, "quote_volume": 58876.23244, "trades": 772, "taker_buy_base": 1079.071, "taker_buy_quote": 28675.93266 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 26.4, "high": 26.64, "low": 26.39, "close": 26.55, "volume": 1831.892, "close_time": 1772247599999, "quote_volume": 48672.65131, "trades": 527, "taker_buy_base": 1160.193, "taker_buy_quote": 30834.7006 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 26.54, "high": 26.59, "low": 26.32, "close": 26.39, "volume": 2323.684, "close_time": 1772251199999, "quote_volume": 61552.45662, "trades": 620, "taker_buy_base": 914.078, "taker_buy_quote": 24211.3029 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 26.39, "high": 26.48, "low": 25.92, "close": 26.11, "volume": 6666.941, "close_time": 1772254799999, "quote_volume": 174679.23181, "trades": 1639, "taker_buy_base": 2613.203, "taker_buy_quote": 68665.40693 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 26.12, "high": 26.19, "low": 25.97, "close": 26.07, "volume": 1662.513, "close_time": 1772258399999, "quote_volume": 43364.42586, "trades": 638, "taker_buy_base": 1058.731, "taker_buy_quote": 27609.13065 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 26.06, "high": 26.06, "low": 24.12, "close": 24.25, "volume": 36013.669, "close_time": 1772261999999, "quote_volume": 898294.01541, "trades": 10983, "taker_buy_base": 15979.696, "taker_buy_quote": 398328.8558 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 24.24, "high": 24.93, "low": 24.04, "close": 24.52, "volume": 8955.541, "close_time": 1772265599999, "quote_volume": 219411.36003, "trades": 4082, "taker_buy_base": 4923.34, "taker_buy_quote": 120645.18617 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 24.52, "high": 24.57, "low": 24.1, "close": 24.15, "volume": 4730.647, "close_time": 1772269199999, "quote_volume": 115370.60924, "trades": 1893, "taker_buy_base": 2435.851, "taker_buy_quote": 59416.69991 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 24.14, "high": 24.26, "low": 23.9, "close": 24.16, "volume": 7077.67, "close_time": 1772272799999, "quote_volume": 170434.05092, "trades": 1984, "taker_buy_base": 3755.112, "taker_buy_quote": 90495.23858 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 24.15, "high": 24.33, "low": 23.73, "close": 24.13, "volume": 7834.56, "close_time": 1772276399999, "quote_volume": 187998.68937, "trades": 2240, "taker_buy_base": 4024.818, "taker_buy_quote": 96653.52968 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 24.13, "high": 24.37, "low": 24.08, "close": 24.09, "volume": 4335.964, "close_time": 1772279999999, "quote_volume": 105061.80543, "trades": 1215, "taker_buy_base": 2407.951, "taker_buy_quote": 58381.08399 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 24.1, "high": 24.33, "low": 24.08, "close": 24.25, "volume": 3232.905, "close_time": 1772283599999, "quote_volume": 78304.83538, "trades": 891, "taker_buy_base": 1993.667, "taker_buy_quote": 48279.84358 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 24.26, "high": 24.85, "low": 23.97, "close": 24.77, "volume": 7752.765, "close_time": 1772287199999, "quote_volume": 189661.94799, "trades": 2241, "taker_buy_base": 4673.276, "taker_buy_quote": 114624.75964 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 24.78, "high": 25.0, "low": 24.51, "close": 24.59, "volume": 5498.497, "close_time": 1772290799999, "quote_volume": 136074.6612, "trades": 1933, "taker_buy_base": 2581.1, "taker_buy_quote": 63957.23782 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 24.59, "high": 24.64, "low": 24.27, "close": 24.58, "volume": 5053.235, "close_time": 1772294399999, "quote_volume": 123907.5138, "trades": 1351, "taker_buy_base": 2643.652, "taker_buy_quote": 64858.37562 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 24.58, "high": 24.64, "low": 24.36, "close": 24.64, "volume": 2515.023, "close_time": 1772297999999, "quote_volume": 61590.16359, "trades": 790, "taker_buy_base": 1119.367, "taker_buy_quote": 27453.2435 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 24.64, "high": 24.87, "low": 24.51, "close": 24.82, "volume": 3682.423, "close_time": 1772301599999, "quote_volume": 90738.37949, "trades": 1176, "taker_buy_base": 1793.379, "taker_buy_quote": 44222.2518 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 24.81, "high": 25.29, "low": 24.71, "close": 25.11, "volume": 6360.954, "close_time": 1772305199999, "quote_volume": 159226.28478, "trades": 1660, "taker_buy_base": 2892.86, "taker_buy_quote": 72337.12406 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 25.12, "high": 25.64, "low": 25.0, "close": 25.45, "volume": 4309.342, "close_time": 1772308799999, "quote_volume": 108991.19195, "trades": 1569, "taker_buy_base": 2332.88, "taker_buy_quote": 59004.74949 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 25.44, "high": 25.88, "low": 25.4, "close": 25.8, "volume": 5755.53, "close_time": 1772312399999, "quote_volume": 147556.96068, "trades": 1600, "taker_buy_base": 3536.647, "taker_buy_quote": 90699.90917 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 25.8, "high": 25.82, "low": 25.45, "close": 25.65, "volume": 3375.014, "close_time": 1772315999999, "quote_volume": 86554.1965, "trades": 1248, "taker_buy_base": 1346.015, "taker_buy_quote": 34540.69402 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 25.66, "high": 26.09, "low": 25.59, "close": 25.79, "volume": 5630.949, "close_time": 1772319599999, "quote_volume": 145144.50046, "trades": 1235, "taker_buy_base": 2195.489, "taker_buy_quote": 56645.21229 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 25.78, "high": 26.24, "low": 25.51, "close": 25.99, "volume": 14178.407, "close_time": 1772323199999, "quote_volume": 365880.81572, "trades": 3084, "taker_buy_base": 7302.317, "taker_buy_quote": 188396.97827 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 26.0, "high": 26.13, "low": 25.69, "close": 25.91, "volume": 4521.737, "close_time": 1772326799999, "quote_volume": 117298.51135, "trades": 1089, "taker_buy_base": 2050.993, "taker_buy_quote": 53201.98156 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 25.91, "high": 26.49, "low": 25.59, "close": 26.3, "volume": 6651.753, "close_time": 1772330399999, "quote_volume": 172464.01832, "trades": 1817, "taker_buy_base": 3742.638, "taker_buy_quote": 97181.56505 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 26.31, "high": 26.69, "low": 26.21, "close": 26.22, "volume": 11220.394, "close_time": 1772333999999, "quote_volume": 296739.14277, "trades": 3198, "taker_buy_base": 5450.428, "taker_buy_quote": 144159.31755 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 26.22, "high": 26.27, "low": 25.73, "close": 25.83, "volume": 7052.279, "close_time": 1772337599999, "quote_volume": 183304.13371, "trades": 1372, "taker_buy_base": 4730.973, "taker_buy_quote": 122990.87627 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 25.84, "high": 25.96, "low": 25.56, "close": 25.75, "volume": 3315.518, "close_time": 1772341199999, "quote_volume": 85441.38425, "trades": 1040, "taker_buy_base": 1370.878, "taker_buy_quote": 35330.3362 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 25.76, "high": 25.84, "low": 25.66, "close": 25.7, "volume": 1546.744, "close_time": 1772344799999, "quote_volume": 39827.44772, "trades": 534, "taker_buy_base": 777.424, "taker_buy_quote": 20025.95631 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 25.7, "high": 25.7, "low": 25.27, "close": 25.4, "volume": 5803.671, "close_time": 1772348399999, "quote_volume": 147534.66428, "trades": 1537, "taker_buy_base": 3394.302, "taker_buy_quote": 86343.1237 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 25.4, "high": 26.63, "low": 25.23, "close": 26.5, "volume": 15346.118, "close_time": 1772351999999, "quote_volume": 398382.65921, "trades": 4170, "taker_buy_base": 7711.743, "taker_buy_quote": 200444.24982 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 26.51, "high": 26.91, "low": 26.35, "close": 26.84, "volume": 28128.554, "close_time": 1772355599999, "quote_volume": 751121.43781, "trades": 6983, "taker_buy_base": 16164.468, "taker_buy_quote": 431758.15823 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 26.85, "high": 27.07, "low": 26.34, "close": 26.61, "volume": 15209.761, "close_time": 1772359199999, "quote_volume": 407350.3125, "trades": 4430, "taker_buy_base": 7692.435, "taker_buy_quote": 206069.09613 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 26.6, "high": 27.52, "low": 26.52, "close": 27.22, "volume": 18996.572, "close_time": 1772362799999, "quote_volume": 513953.72055, "trades": 4573, "taker_buy_base": 9759.26, "taker_buy_quote": 263743.18574 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 27.21, "high": 27.21, "low": 26.62, "close": 26.77, "volume": 12736.738, "close_time": 1772366399999, "quote_volume": 341886.01641, "trades": 3196, "taker_buy_base": 6115.792, "taker_buy_quote": 164103.47902 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 26.77, "high": 27.02, "low": 26.43, "close": 26.49, "volume": 9443.281, "close_time": 1772369999999, "quote_volume": 252671.49188, "trades": 2211, "taker_buy_base": 5164.509, "taker_buy_quote": 138299.52414 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 26.49, "high": 26.88, "low": 26.09, "close": 26.78, "volume": 8727.713, "close_time": 1772373599999, "quote_volume": 230817.97927, "trades": 3003, "taker_buy_base": 4553.483, "taker_buy_quote": 120486.15936 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 26.79, "high": 26.98, "low": 26.5, "close": 26.56, "volume": 4071.26, "close_time": 1772377199999, "quote_volume": 108828.94643, "trades": 1602, "taker_buy_base": 1843.571, "taker_buy_quote": 49297.02328 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 26.56, "high": 26.79, "low": 26.54, "close": 26.55, "volume": 3213.113, "close_time": 1772380799999, "quote_volume": 85678.42037, "trades": 1296, "taker_buy_base": 1385.597, "taker_buy_quote": 36954.99343 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 26.56, "high": 26.92, "low": 25.88, "close": 26.22, "volume": 7233.696, "close_time": 1772384399999, "quote_volume": 190769.73996, "trades": 2505, "taker_buy_base": 3574.111, "taker_buy_quote": 94290.02957 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 26.23, "high": 26.28, "low": 25.73, "close": 25.83, "volume": 6616.86, "close_time": 1772387999999, "quote_volume": 172013.44805, "trades": 2397, "taker_buy_base": 2909.346, "taker_buy_quote": 75691.85719 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 25.84, "high": 26.25, "low": 25.82, "close": 26.22, "volume": 4975.454, "close_time": 1772391599999, "quote_volume": 129900.41598, "trades": 1687, "taker_buy_base": 2835.922, "taker_buy_quote": 74064.30787 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 26.2, "high": 26.2, "low": 25.65, "close": 25.73, "volume": 6475.751, "close_time": 1772395199999, "quote_volume": 167461.79059, "trades": 1565, "taker_buy_base": 2298.243, "taker_buy_quote": 59532.26226 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 25.73, "high": 25.75, "low": 24.94, "close": 25.06, "volume": 9117.685, "close_time": 1772398799999, "quote_volume": 230842.62008, "trades": 2102, "taker_buy_base": 3316.934, "taker_buy_quote": 83809.2234 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 25.06, "high": 25.4, "low": 24.98, "close": 25.36, "volume": 2908.953, "close_time": 1772402399999, "quote_volume": 73524.21337, "trades": 976, "taker_buy_base": 1253.818, "taker_buy_quote": 31681.74749 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 25.35, "high": 25.84, "low": 25.29, "close": 25.4, "volume": 4774.2, "close_time": 1772405999999, "quote_volume": 122191.3515, "trades": 1305, "taker_buy_base": 2423.848, "taker_buy_quote": 62066.5405 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 25.4, "high": 25.75, "low": 25.33, "close": 25.57, "volume": 4376.484, "close_time": 1772409599999, "quote_volume": 111717.14358, "trades": 1140, "taker_buy_base": 2381.232, "taker_buy_quote": 60809.39452 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 25.58, "high": 26.13, "low": 25.55, "close": 25.94, "volume": 2241.967, "close_time": 1772413199999, "quote_volume": 58061.76625, "trades": 898, "taker_buy_base": 1175.033, "taker_buy_quote": 30428.85865 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 25.95, "high": 26.31, "low": 25.91, "close": 25.97, "volume": 3646.288, "close_time": 1772416799999, "quote_volume": 95079.36789, "trades": 1220, "taker_buy_base": 1875.809, "taker_buy_quote": 48936.3346 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 25.99, "high": 26.08, "low": 25.68, "close": 25.79, "volume": 3520.508, "close_time": 1772420399999, "quote_volume": 90921.25595, "trades": 1197, "taker_buy_base": 1387.052, "taker_buy_quote": 35888.69566 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 25.8, "high": 26.22, "low": 25.63, "close": 26.1, "volume": 3794.897, "close_time": 1772423999999, "quote_volume": 98630.67621, "trades": 1155, "taker_buy_base": 1995.764, "taker_buy_quote": 51894.14792 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 26.1, "high": 26.16, "low": 25.9, "close": 25.99, "volume": 2687.966, "close_time": 1772427599999, "quote_volume": 70000.87359, "trades": 867, "taker_buy_base": 1353.138, "taker_buy_quote": 35241.93798 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 26.0, "high": 26.21, "low": 25.74, "close": 26.02, "volume": 2901.935, "close_time": 1772431199999, "quote_volume": 75530.79784, "trades": 831, "taker_buy_base": 1196.705, "taker_buy_quote": 31180.21371 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 26.03, "high": 26.07, "low": 25.58, "close": 25.68, "volume": 7249.98, "close_time": 1772434799999, "quote_volume": 186582.73235, "trades": 1354, "taker_buy_base": 3902.636, "taker_buy_quote": 100375.55284 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 25.69, "high": 25.75, "low": 25.31, "close": 25.63, "volume": 4046.952, "close_time": 1772438399999, "quote_volume": 103443.31727, "trades": 1197, "taker_buy_base": 1975.386, "taker_buy_quote": 50526.58665 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 25.62, "high": 25.82, "low": 25.37, "close": 25.77, "volume": 4287.999, "close_time": 1772441999999, "quote_volume": 109621.07686, "trades": 1435, "taker_buy_base": 1936.407, "taker_buy_quote": 49573.12539 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 25.77, "high": 26.01, "low": 25.72, "close": 25.74, "volume": 2191.81, "close_time": 1772445599999, "quote_volume": 56645.05557, "trades": 831, "taker_buy_base": 783.634, "taker_buy_quote": 20273.9013 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 25.75, "high": 25.9, "low": 25.69, "close": 25.8, "volume": 2225.391, "close_time": 1772449199999, "quote_volume": 57419.6834, "trades": 664, "taker_buy_base": 1466.255, "taker_buy_quote": 37855.04967 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 25.79, "high": 25.88, "low": 25.69, "close": 25.71, "volume": 3496.424, "close_time": 1772452799999, "quote_volume": 90105.47942, "trades": 899, "taker_buy_base": 1645.928, "taker_buy_quote": 42437.57031 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 25.72, "high": 25.81, "low": 25.6, "close": 25.62, "volume": 1296.114, "close_time": 1772456399999, "quote_volume": 33287.00435, "trades": 431, "taker_buy_base": 407.83, "taker_buy_quote": 10487.0078 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 25.62, "high": 25.8, "low": 25.5, "close": 25.71, "volume": 2771.022, "close_time": 1772459999999, "quote_volume": 71121.00358, "trades": 867, "taker_buy_base": 1755.016, "taker_buy_quote": 45058.4675 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 25.69, "high": 26.36, "low": 25.67, "close": 26.32, "volume": 7248.678, "close_time": 1772463599999, "quote_volume": 188798.33067, "trades": 2159, "taker_buy_base": 3926.923, "taker_buy_quote": 102407.46824 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 26.33, "high": 27.0, "low": 26.26, "close": 26.77, "volume": 10669.047, "close_time": 1772467199999, "quote_volume": 284836.89611, "trades": 3514, "taker_buy_base": 5144.004, "taker_buy_quote": 137309.65367 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 26.78, "high": 27.27, "low": 26.6, "close": 26.85, "volume": 8018.586, "close_time": 1772470799999, "quote_volume": 216087.90728, "trades": 2921, "taker_buy_base": 4139.917, "taker_buy_quote": 111602.44155 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 26.85, "high": 27.0, "low": 26.49, "close": 26.91, "volume": 7401.294, "close_time": 1772474399999, "quote_volume": 198163.12657, "trades": 2001, "taker_buy_base": 3027.205, "taker_buy_quote": 81032.87058 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 26.92, "high": 26.94, "low": 26.68, "close": 26.79, "volume": 3681.074, "close_time": 1772477999999, "quote_volume": 98705.53728, "trades": 1234, "taker_buy_base": 1937.531, "taker_buy_quote": 51976.24695 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 26.8, "high": 26.84, "low": 26.62, "close": 26.73, "volume": 3810.662, "close_time": 1772481599999, "quote_volume": 101845.82068, "trades": 1322, "taker_buy_base": 2078.305, "taker_buy_quote": 55554.99917 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 26.71, "high": 26.85, "low": 26.43, "close": 26.5, "volume": 2392.907, "close_time": 1772485199999, "quote_volume": 63643.19717, "trades": 1100, "taker_buy_base": 894.177, "taker_buy_quote": 23802.65825 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 26.5, "high": 26.58, "low": 26.28, "close": 26.47, "volume": 3769.853, "close_time": 1772488799999, "quote_volume": 99735.16798, "trades": 1075, "taker_buy_base": 1705.302, "taker_buy_quote": 45166.20561 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 26.47, "high": 26.85, "low": 26.47, "close": 26.59, "volume": 2728.345, "close_time": 1772492399999, "quote_volume": 72674.78344, "trades": 650, "taker_buy_base": 1030.257, "taker_buy_quote": 27473.96454 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 26.59, "high": 26.59, "low": 26.11, "close": 26.27, "volume": 3646.088, "close_time": 1772495999999, "quote_volume": 95951.26267, "trades": 1244, "taker_buy_base": 1886.122, "taker_buy_quote": 49623.53114 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 26.28, "high": 26.57, "low": 26.19, "close": 26.49, "volume": 3328.046, "close_time": 1772499599999, "quote_volume": 87827.58297, "trades": 1421, "taker_buy_base": 1927.736, "taker_buy_quote": 50890.13046 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 26.49, "high": 26.73, "low": 26.46, "close": 26.58, "volume": 3468.042, "close_time": 1772503199999, "quote_volume": 92243.3931, "trades": 1462, "taker_buy_base": 2513.258, "taker_buy_quote": 66843.36325 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 26.56, "high": 26.85, "low": 26.36, "close": 26.6, "volume": 5288.699, "close_time": 1772506799999, "quote_volume": 140498.88047, "trades": 1912, "taker_buy_base": 2927.798, "taker_buy_quote": 77782.06573 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 26.59, "high": 26.77, "low": 26.47, "close": 26.61, "volume": 2821.312, "close_time": 1772510399999, "quote_volume": 75026.35229, "trades": 959, "taker_buy_base": 1151.744, "taker_buy_quote": 30631.36815 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 26.61, "high": 26.64, "low": 26.23, "close": 26.28, "volume": 1903.948, "close_time": 1772513999999, "quote_volume": 50272.46774, "trades": 910, "taker_buy_base": 916.218, "taker_buy_quote": 24220.08253 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 26.28, "high": 26.53, "low": 26.23, "close": 26.4, "volume": 3595.357, "close_time": 1772517599999, "quote_volume": 94810.49227, "trades": 1296, "taker_buy_base": 2010.673, "taker_buy_quote": 53007.54017 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 26.4, "high": 26.57, "low": 26.39, "close": 26.52, "volume": 2238.253, "close_time": 1772521199999, "quote_volume": 59268.16641, "trades": 650, "taker_buy_base": 1199.367, "taker_buy_quote": 31774.93947 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 26.52, "high": 26.89, "low": 26.51, "close": 26.71, "volume": 5126.402, "close_time": 1772524799999, "quote_volume": 136992.7274, "trades": 1372, "taker_buy_base": 2691.094, "taker_buy_quote": 71867.80192 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 26.71, "high": 26.84, "low": 26.24, "close": 26.35, "volume": 3733.517, "close_time": 1772528399999, "quote_volume": 98932.36456, "trades": 1253, "taker_buy_base": 1690.861, "taker_buy_quote": 44822.4274 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 26.34, "high": 26.67, "low": 26.13, "close": 26.19, "volume": 5974.425, "close_time": 1772531999999, "quote_volume": 157354.86615, "trades": 1614, "taker_buy_base": 2759.654, "taker_buy_quote": 72728.72783 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 26.2, "high": 26.44, "low": 26.05, "close": 26.34, "volume": 2216.672, "close_time": 1772535599999, "quote_volume": 58187.9943, "trades": 999, "taker_buy_base": 1232.124, "taker_buy_quote": 32366.20417 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 26.32, "high": 26.53, "low": 26.23, "close": 26.35, "volume": 3179.823, "close_time": 1772539199999, "quote_volume": 83857.9163, "trades": 926, "taker_buy_base": 1425.917, "taker_buy_quote": 37652.25544 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 26.34, "high": 26.83, "low": 26.34, "close": 26.52, "volume": 4079.364, "close_time": 1772542799999, "quote_volume": 108407.05324, "trades": 1102, "taker_buy_base": 1827.592, "taker_buy_quote": 48566.72015 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 26.53, "high": 26.71, "low": 26.38, "close": 26.63, "volume": 5194.548, "close_time": 1772546399999, "quote_volume": 138195.96313, "trades": 1231, "taker_buy_base": 1588.531, "taker_buy_quote": 42240.38811 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 26.63, "high": 26.87, "low": 26.17, "close": 26.41, "volume": 4574.033, "close_time": 1772549999999, "quote_volume": 121319.6681, "trades": 2258, "taker_buy_base": 2019.901, "taker_buy_quote": 53620.58678 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 26.4, "high": 27.25, "low": 26.26, "close": 26.94, "volume": 20436.59, "close_time": 1772553599999, "quote_volume": 549607.40226, "trades": 6034, "taker_buy_base": 11333.921, "taker_buy_quote": 304949.41129 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 26.94, "high": 27.3, "low": 26.68, "close": 27.05, "volume": 6664.321, "close_time": 1772557199999, "quote_volume": 179929.84918, "trades": 2366, "taker_buy_base": 3134.024, "taker_buy_quote": 84578.30253 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 27.07, "high": 27.23, "low": 26.83, "close": 27.2, "volume": 6102.76, "close_time": 1772560799999, "quote_volume": 164925.86848, "trades": 1583, "taker_buy_base": 3328.172, "taker_buy_quote": 89981.96977 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 27.19, "high": 27.4, "low": 27.0, "close": 27.28, "volume": 5136.936, "close_time": 1772564399999, "quote_volume": 140009.88428, "trades": 1453, "taker_buy_base": 2726.898, "taker_buy_quote": 74305.50652 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 27.29, "high": 27.44, "low": 27.15, "close": 27.38, "volume": 4717.699, "close_time": 1772567999999, "quote_volume": 128801.67348, "trades": 1467, "taker_buy_base": 2184.713, "taker_buy_quote": 59669.8663 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 27.38, "high": 27.41, "low": 26.87, "close": 26.91, "volume": 4055.576, "close_time": 1772571599999, "quote_volume": 110137.81662, "trades": 1027, "taker_buy_base": 2273.155, "taker_buy_quote": 61740.59537 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 26.92, "high": 26.92, "low": 26.49, "close": 26.8, "volume": 6023.326, "close_time": 1772575199999, "quote_volume": 160423.26541, "trades": 1272, "taker_buy_base": 3746.863, "taker_buy_quote": 99750.76117 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 26.81, "high": 27.09, "low": 26.81, "close": 26.96, "volume": 1580.393, "close_time": 1772578799999, "quote_volume": 42634.6774, "trades": 564, "taker_buy_base": 917.749, "taker_buy_quote": 24765.3124 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 26.94, "high": 27.18, "low": 26.88, "close": 26.93, "volume": 2491.895, "close_time": 1772582399999, "quote_volume": 67288.97155, "trades": 760, "taker_buy_base": 1225.25, "taker_buy_quote": 33104.41561 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 26.91, "high": 27.09, "low": 26.74, "close": 26.98, "volume": 2231.485, "close_time": 1772585999999, "quote_volume": 60060.69746, "trades": 777, "taker_buy_base": 880.574, "taker_buy_quote": 23682.85766 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 26.98, "high": 27.85, "low": 26.96, "close": 27.63, "volume": 12711.422, "close_time": 1772589599999, "quote_volume": 349654.20389, "trades": 3150, "taker_buy_base": 7049.476, "taker_buy_quote": 193775.50466 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 27.63, "high": 27.95, "low": 27.49, "close": 27.78, "volume": 6107.551, "close_time": 1772593199999, "quote_volume": 169353.76854, "trades": 1314, "taker_buy_base": 2737.433, "taker_buy_quote": 75908.95981 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 27.78, "high": 28.04, "low": 27.44, "close": 27.82, "volume": 7365.882, "close_time": 1772596799999, "quote_volume": 204669.27272, "trades": 1802, "taker_buy_base": 4190.522, "taker_buy_quote": 116470.31728 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 27.83, "high": 28.87, "low": 27.78, "close": 28.67, "volume": 15617.867, "close_time": 1772600399999, "quote_volume": 441855.88706, "trades": 4102, "taker_buy_base": 8644.228, "taker_buy_quote": 244604.49906 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 28.67, "high": 28.74, "low": 27.77, "close": 28.17, "volume": 10681.341, "close_time": 1772603999999, "quote_volume": 301011.06124, "trades": 3279, "taker_buy_base": 4946.495, "taker_buy_quote": 139394.16105 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 28.16, "high": 30.21, "low": 28.14, "close": 28.93, "volume": 42627.819, "close_time": 1772607599999, "quote_volume": 1251623.56468, "trades": 13636, "taker_buy_base": 23927.887, "taker_buy_quote": 701869.74375 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 28.93, "high": 29.57, "low": 28.45, "close": 29.29, "volume": 21275.456, "close_time": 1772611199999, "quote_volume": 616881.97577, "trades": 7556, "taker_buy_base": 12067.584, "taker_buy_quote": 350047.02021 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 29.3, "high": 30.55, "low": 29.11, "close": 30.34, "volume": 37656.831, "close_time": 1772614799999, "quote_volume": 1118368.10919, "trades": 11398, "taker_buy_base": 19597.223, "taker_buy_quote": 582453.14591 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 30.34, "high": 31.75, "low": 30.11, "close": 31.39, "volume": 33516.943, "close_time": 1772618399999, "quote_volume": 1034510.47466, "trades": 12079, "taker_buy_base": 18718.839, "taker_buy_quote": 577931.15674 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 31.4, "high": 33.65, "low": 29.45, "close": 30.07, "volume": 141072.169, "close_time": 1772621999999, "quote_volume": 4446942.74576, "trades": 55154, "taker_buy_base": 64200.37, "taker_buy_quote": 2033210.33877 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 30.09, "high": 31.2, "low": 29.99, "close": 30.87, "volume": 41957.696, "close_time": 1772625599999, "quote_volume": 1286794.12881, "trades": 10333, "taker_buy_base": 21038.329, "taker_buy_quote": 645414.41239 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 30.86, "high": 32.1, "low": 30.53, "close": 32.09, "volume": 30764.787, "close_time": 1772629199999, "quote_volume": 967768.89481, "trades": 10998, "taker_buy_base": 16944.916, "taker_buy_quote": 533296.09213 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 32.09, "high": 32.65, "low": 31.59, "close": 32.29, "volume": 40050.16, "close_time": 1772632799999, "quote_volume": 1282976.12595, "trades": 11542, "taker_buy_base": 17641.615, "taker_buy_quote": 565136.18323 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 32.29, "high": 32.3, "low": 30.77, "close": 31.1, "volume": 27984.43, "close_time": 1772636399999, "quote_volume": 880351.37626, "trades": 8691, "taker_buy_base": 12174.316, "taker_buy_quote": 383633.72621 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 31.1, "high": 31.37, "low": 30.66, "close": 31.13, "volume": 23370.998, "close_time": 1772639999999, "quote_volume": 724790.79461, "trades": 6649, "taker_buy_base": 10878.297, "taker_buy_quote": 337409.86675 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 31.12, "high": 31.28, "low": 30.35, "close": 30.64, "volume": 18326.288, "close_time": 1772643599999, "quote_volume": 562854.00701, "trades": 5615, "taker_buy_base": 7603.772, "taker_buy_quote": 233366.47723 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 30.67, "high": 31.39, "low": 30.6, "close": 30.94, "volume": 12727.306, "close_time": 1772647199999, "quote_volume": 393732.14654, "trades": 4481, "taker_buy_base": 6124.499, "taker_buy_quote": 189407.46714 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 30.94, "high": 31.24, "low": 30.78, "close": 30.99, "volume": 6318.616, "close_time": 1772650799999, "quote_volume": 195892.27877, "trades": 2482, "taker_buy_base": 2697.272, "taker_buy_quote": 83667.60309 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 30.98, "high": 31.44, "low": 30.89, "close": 31.21, "volume": 9195.903, "close_time": 1772654399999, "quote_volume": 286691.46926, "trades": 2833, "taker_buy_base": 3951.821, "taker_buy_quote": 123316.48177 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 31.21, "high": 31.32, "low": 30.74, "close": 31.0, "volume": 11780.602, "close_time": 1772657999999, "quote_volume": 364803.8091, "trades": 3602, "taker_buy_base": 5870.686, "taker_buy_quote": 181794.46722 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 30.99, "high": 31.1, "low": 30.68, "close": 30.91, "volume": 4701.159, "close_time": 1772661599999, "quote_volume": 145207.83921, "trades": 2010, "taker_buy_base": 1920.337, "taker_buy_quote": 59358.03297 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 30.9, "high": 32.2, "low": 30.9, "close": 32.12, "volume": 10389.096, "close_time": 1772665199999, "quote_volume": 327347.1141, "trades": 3013, "taker_buy_base": 5725.152, "taker_buy_quote": 180527.46029 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 32.11, "high": 33.29, "low": 31.6, "close": 31.81, "volume": 44026.267, "close_time": 1772668799999, "quote_volume": 1426621.97989, "trades": 17863, "taker_buy_base": 23557.017, "taker_buy_quote": 763159.97303 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 31.81, "high": 33.2, "low": 31.52, "close": 32.73, "volume": 33663.137, "close_time": 1772672399999, "quote_volume": 1091931.74475, "trades": 13353, "taker_buy_base": 18275.794, "taker_buy_quote": 593256.75437 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 32.72, "high": 32.75, "low": 30.68, "close": 30.87, "volume": 30123.662, "close_time": 1772675999999, "quote_volume": 957184.65179, "trades": 11967, "taker_buy_base": 13618.039, "taker_buy_quote": 432419.84481 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 30.86, "high": 31.4, "low": 30.56, "close": 31.33, "volume": 10132.979, "close_time": 1772679599999, "quote_volume": 314716.07976, "trades": 4161, "taker_buy_base": 5496.679, "taker_buy_quote": 170783.49048 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 31.33, "high": 31.68, "low": 29.86, "close": 30.43, "volume": 34030.562, "close_time": 1772683199999, "quote_volume": 1039349.28162, "trades": 11738, "taker_buy_base": 13428.979, "taker_buy_quote": 409628.86653 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 30.42, "high": 30.45, "low": 30.15, "close": 30.31, "volume": 5116.484, "close_time": 1772686799999, "quote_volume": 154923.88325, "trades": 1652, "taker_buy_base": 2662.378, "taker_buy_quote": 80637.10008 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 30.32, "high": 30.4, "low": 29.26, "close": 29.32, "volume": 14565.276, "close_time": 1772690399999, "quote_volume": 432961.82313, "trades": 4412, "taker_buy_base": 5843.993, "taker_buy_quote": 173677.88165 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 29.31, "high": 29.98, "low": 29.17, "close": 29.66, "volume": 13275.023, "close_time": 1772693999999, "quote_volume": 392360.61904, "trades": 3989, "taker_buy_base": 8262.839, "taker_buy_quote": 244497.48018 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 29.65, "high": 29.93, "low": 29.02, "close": 29.17, "volume": 13489.332, "close_time": 1772697599999, "quote_volume": 397817.40675, "trades": 3723, "taker_buy_base": 5384.674, "taker_buy_quote": 158956.69611 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 29.17, "high": 29.25, "low": 28.86, "close": 28.88, "volume": 10916.436, "close_time": 1772701199999, "quote_volume": 317430.79454, "trades": 4062, "taker_buy_base": 4584.368, "taker_buy_quote": 133371.79819 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 28.89, "high": 29.5, "low": 28.89, "close": 29.43, "volume": 7926.895, "close_time": 1772704799999, "quote_volume": 231640.76387, "trades": 2544, "taker_buy_base": 3817.824, "taker_buy_quote": 111631.99818 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 29.44, "high": 30.17, "low": 29.3, "close": 30.0, "volume": 15632.002, "close_time": 1772708399999, "quote_volume": 466115.38559, "trades": 4406, "taker_buy_base": 8108.275, "taker_buy_quote": 241697.05469 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 30.0, "high": 30.08, "low": 29.73, "close": 30.02, "volume": 6853.45, "close_time": 1772711999999, "quote_volume": 205039.2932, "trades": 2319, "taker_buy_base": 3696.883, "taker_buy_quote": 110633.85357 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 30.02, "high": 30.39, "low": 29.8, "close": 30.14, "volume": 13141.481, "close_time": 1772715599999, "quote_volume": 395152.08702, "trades": 3637, "taker_buy_base": 6400.213, "taker_buy_quote": 192488.06756 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 30.14, "high": 30.24, "low": 29.13, "close": 29.23, "volume": 19315.929, "close_time": 1772719199999, "quote_volume": 570005.17485, "trades": 6069, "taker_buy_base": 9682.98, "taker_buy_quote": 285161.21532 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 29.24, "high": 29.78, "low": 29.24, "close": 29.71, "volume": 4745.101, "close_time": 1772722799999, "quote_volume": 139708.94232, "trades": 2519, "taker_buy_base": 1630.165, "taker_buy_quote": 48032.95759 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 29.71, "high": 29.74, "low": 29.08, "close": 29.25, "volume": 5461.44, "close_time": 1772726399999, "quote_volume": 159740.30913, "trades": 2400, "taker_buy_base": 2198.611, "taker_buy_quote": 64317.75316 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 29.24, "high": 29.24, "low": 28.37, "close": 28.64, "volume": 15271.036, "close_time": 1772729999999, "quote_volume": 438536.68388, "trades": 4081, "taker_buy_base": 5034.454, "taker_buy_quote": 144266.4327 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 28.65, "high": 28.76, "low": 28.07, "close": 28.24, "volume": 7063.52, "close_time": 1772733599999, "quote_volume": 200293.32019, "trades": 2465, "taker_buy_base": 3508.912, "taker_buy_quote": 99555.94193 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 28.23, "high": 28.55, "low": 28.08, "close": 28.48, "volume": 6512.553, "close_time": 1772737199999, "quote_volume": 184159.54565, "trades": 1735, "taker_buy_base": 3754.967, "taker_buy_quote": 106118.40268 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 28.48, "high": 28.82, "low": 28.48, "close": 28.5, "volume": 3644.933, "close_time": 1772740799999, "quote_volume": 104406.55541, "trades": 1121, "taker_buy_base": 1727.512, "taker_buy_quote": 49509.95801 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 28.51, "high": 28.77, "low": 28.4, "close": 28.65, "volume": 7361.385, "close_time": 1772744399999, "quote_volume": 210097.8127, "trades": 1756, "taker_buy_base": 3193.408, "taker_buy_quote": 91215.90267 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 28.65, "high": 28.74, "low": 28.35, "close": 28.41, "volume": 3767.124, "close_time": 1772747999999, "quote_volume": 107513.6863, "trades": 1295, "taker_buy_base": 1322.072, "taker_buy_quote": 37768.10346 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 28.43, "high": 28.69, "low": 28.32, "close": 28.59, "volume": 2046.902, "close_time": 1772751599999, "quote_volume": 58359.8257, "trades": 592, "taker_buy_base": 1057.247, "taker_buy_quote": 30163.30179 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 28.59, "high": 28.74, "low": 28.46, "close": 28.59, "volume": 4837.05, "close_time": 1772755199999, "quote_volume": 138221.66086, "trades": 1410, "taker_buy_base": 1766.498, "taker_buy_quote": 50493.83581 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 28.6, "high": 28.81, "low": 28.36, "close": 28.74, "volume": 4329.523, "close_time": 1772758799999, "quote_volume": 123981.84365, "trades": 1584, "taker_buy_base": 2269.106, "taker_buy_quote": 65024.99768 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 28.75, "high": 29.54, "low": 28.73, "close": 29.35, "volume": 9471.211, "close_time": 1772762399999, "quote_volume": 276177.31454, "trades": 3245, "taker_buy_base": 5579.784, "taker_buy_quote": 162530.54101 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 29.35, "high": 29.42, "low": 29.06, "close": 29.09, "volume": 4828.865, "close_time": 1772765999999, "quote_volume": 141087.40143, "trades": 1593, "taker_buy_base": 2095.38, "taker_buy_quote": 61231.5076 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 29.09, "high": 29.38, "low": 28.97, "close": 29.35, "volume": 2607.238, "close_time": 1772769599999, "quote_volume": 76009.49669, "trades": 1014, "taker_buy_base": 1116.666, "taker_buy_quote": 32563.73474 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 29.34, "high": 29.4, "low": 28.77, "close": 29.03, "volume": 3235.251, "close_time": 1772773199999, "quote_volume": 93905.17385, "trades": 1377, "taker_buy_base": 1388.86, "taker_buy_quote": 40319.92984 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 29.04, "high": 29.31, "low": 28.87, "close": 29.02, "volume": 2181.593, "close_time": 1772776799999, "quote_volume": 63469.13792, "trades": 1292, "taker_buy_base": 1130.217, "taker_buy_quote": 32867.2371 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 29.0, "high": 29.06, "low": 28.76, "close": 28.89, "volume": 3521.808, "close_time": 1772780399999, "quote_volume": 101710.7509, "trades": 1651, "taker_buy_base": 1437.61, "taker_buy_quote": 41500.15149 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 28.89, "high": 29.09, "low": 28.81, "close": 28.92, "volume": 2651.41, "close_time": 1772783999999, "quote_volume": 76789.80648, "trades": 979, "taker_buy_base": 1401.135, "taker_buy_quote": 40605.03622 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 28.92, "high": 28.92, "low": 28.49, "close": 28.64, "volume": 2839.79, "close_time": 1772787599999, "quote_volume": 81385.9898, "trades": 1079, "taker_buy_base": 1367.321, "taker_buy_quote": 39172.58859 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 28.64, "high": 28.64, "low": 28.18, "close": 28.56, "volume": 3163.369, "close_time": 1772791199999, "quote_volume": 89817.87287, "trades": 1251, "taker_buy_base": 1087.007, "taker_buy_quote": 30908.6941 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 28.56, "high": 28.66, "low": 28.4, "close": 28.59, "volume": 2449.561, "close_time": 1772794799999, "quote_volume": 69944.01262, "trades": 1171, "taker_buy_base": 1308.779, "taker_buy_quote": 37380.92787 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 28.58, "high": 28.71, "low": 28.27, "close": 28.31, "volume": 4716.837, "close_time": 1772798399999, "quote_volume": 134349.51065, "trades": 1740, "taker_buy_base": 2002.8, "taker_buy_quote": 57031.12869 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 28.31, "high": 28.41, "low": 28.09, "close": 28.36, "volume": 4740.634, "close_time": 1772801999999, "quote_volume": 133963.14676, "trades": 1578, "taker_buy_base": 1374.834, "taker_buy_quote": 38869.28872 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 28.36, "high": 28.54, "low": 27.76, "close": 27.79, "volume": 8926.519, "close_time": 1772805599999, "quote_volume": 251337.29168, "trades": 3227, "taker_buy_base": 3610.169, "taker_buy_quote": 101770.99779 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 27.79, "high": 28.0, "low": 27.26, "close": 27.5, "volume": 15357.805, "close_time": 1772809199999, "quote_volume": 423535.11949, "trades": 6218, "taker_buy_base": 7756.983, "taker_buy_quote": 213804.20217 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 27.47, "high": 27.99, "low": 27.43, "close": 27.83, "volume": 6950.79, "close_time": 1772812799999, "quote_volume": 192885.46961, "trades": 2504, "taker_buy_base": 3960.516, "taker_buy_quote": 109926.21734 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 27.82, "high": 28.0, "low": 27.58, "close": 27.64, "volume": 4729.547, "close_time": 1772816399999, "quote_volume": 131583.56138, "trades": 1447, "taker_buy_base": 3271.334, "taker_buy_quote": 91059.36602 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 27.65, "high": 27.75, "low": 27.38, "close": 27.49, "volume": 4232.392, "close_time": 1772819999999, "quote_volume": 116469.0392, "trades": 1530, "taker_buy_base": 1891.243, "taker_buy_quote": 52026.06499 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 27.48, "high": 27.92, "low": 27.47, "close": 27.76, "volume": 4046.297, "close_time": 1772823599999, "quote_volume": 112427.09399, "trades": 1039, "taker_buy_base": 2192.194, "taker_buy_quote": 60910.17589 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 27.76, "high": 27.97, "low": 27.73, "close": 27.82, "volume": 2383.005, "close_time": 1772827199999, "quote_volume": 66357.742, "trades": 1061, "taker_buy_base": 1238.629, "taker_buy_quote": 34482.50683 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 27.81, "high": 27.97, "low": 27.67, "close": 27.93, "volume": 2361.158, "close_time": 1772830799999, "quote_volume": 65755.51347, "trades": 951, "taker_buy_base": 1179.502, "taker_buy_quote": 32857.31892 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 27.93, "high": 28.22, "low": 27.88, "close": 28.15, "volume": 2933.296, "close_time": 1772834399999, "quote_volume": 82415.36752, "trades": 1028, "taker_buy_base": 2057.674, "taker_buy_quote": 57823.97601 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 28.15, "high": 28.21, "low": 28.0, "close": 28.1, "volume": 2055.593, "close_time": 1772837999999, "quote_volume": 57697.69812, "trades": 831, "taker_buy_base": 1334.577, "taker_buy_quote": 37444.16271 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 28.1, "high": 28.24, "low": 28.02, "close": 28.02, "volume": 1145.331, "close_time": 1772841599999, "quote_volume": 32226.56345, "trades": 546, "taker_buy_base": 432.2, "taker_buy_quote": 12166.07835 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 28.02, "high": 28.04, "low": 27.85, "close": 27.89, "volume": 1110.048, "close_time": 1772845199999, "quote_volume": 31006.6633, "trades": 813, "taker_buy_base": 537.944, "taker_buy_quote": 15029.01399 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 27.88, "high": 28.08, "low": 27.77, "close": 27.77, "volume": 2408.262, "close_time": 1772848799999, "quote_volume": 67257.08212, "trades": 857, "taker_buy_base": 1076.975, "taker_buy_quote": 30108.91907 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 27.79, "high": 27.85, "low": 27.52, "close": 27.67, "volume": 3688.837, "close_time": 1772852399999, "quote_volume": 101908.84984, "trades": 964, "taker_buy_base": 2114.789, "taker_buy_quote": 58430.20898 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 27.68, "high": 27.78, "low": 27.51, "close": 27.56, "volume": 1591.649, "close_time": 1772855999999, "quote_volume": 43974.23221, "trades": 635, "taker_buy_base": 699.525, "taker_buy_quote": 19334.79322 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 27.54, "high": 27.73, "low": 27.45, "close": 27.58, "volume": 2237.61, "close_time": 1772859599999, "quote_volume": 61692.04005, "trades": 974, "taker_buy_base": 733.83, "taker_buy_quote": 20237.50986 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 27.59, "high": 27.83, "low": 27.59, "close": 27.81, "volume": 1560.2, "close_time": 1772863199999, "quote_volume": 43241.62094, "trades": 607, "taker_buy_base": 867.512, "taker_buy_quote": 24047.98057 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 27.8, "high": 27.85, "low": 27.6, "close": 27.6, "volume": 3014.218, "close_time": 1772866799999, "quote_volume": 83655.36883, "trades": 957, "taker_buy_base": 1627.916, "taker_buy_quote": 45179.80261 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 27.61, "high": 27.77, "low": 27.48, "close": 27.73, "volume": 2341.701, "close_time": 1772870399999, "quote_volume": 64652.50396, "trades": 968, "taker_buy_base": 1065.188, "taker_buy_quote": 29460.92817 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 27.72, "high": 28.06, "low": 27.72, "close": 27.85, "volume": 2071.945, "close_time": 1772873999999, "quote_volume": 57711.61542, "trades": 805, "taker_buy_base": 1154.316, "taker_buy_quote": 32163.45183 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 27.86, "high": 28.36, "low": 27.81, "close": 28.26, "volume": 4505.846, "close_time": 1772877599999, "quote_volume": 126671.0094, "trades": 1344, "taker_buy_base": 3131.04, "taker_buy_quote": 88070.15789 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 28.27, "high": 29.25, "low": 28.27, "close": 28.49, "volume": 15192.475, "close_time": 1772881199999, "quote_volume": 436741.82346, "trades": 5816, "taker_buy_base": 7564.055, "taker_buy_quote": 217682.7592 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 28.5, "high": 29.16, "low": 28.3, "close": 28.61, "volume": 15172.963, "close_time": 1772884799999, "quote_volume": 436486.93241, "trades": 3731, "taker_buy_base": 6950.842, "taker_buy_quote": 199902.10776 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 28.62, "high": 28.83, "low": 28.34, "close": 28.39, "volume": 4755.67, "close_time": 1772888399999, "quote_volume": 135693.92527, "trades": 1489, "taker_buy_base": 2215.911, "taker_buy_quote": 63308.48958 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 28.4, "high": 28.66, "low": 28.23, "close": 28.44, "volume": 6786.591, "close_time": 1772891999999, "quote_volume": 192737.42317, "trades": 1443, "taker_buy_base": 3878.501, "taker_buy_quote": 110159.1339 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 28.45, "high": 28.47, "low": 28.01, "close": 28.28, "volume": 4618.942, "close_time": 1772895599999, "quote_volume": 130224.44559, "trades": 1649, "taker_buy_base": 1437.883, "taker_buy_quote": 40538.28447 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 28.27, "high": 28.29, "low": 27.85, "close": 28.08, "volume": 3598.78, "close_time": 1772899199999, "quote_volume": 100851.90327, "trades": 1185, "taker_buy_base": 883.051, "taker_buy_quote": 24777.46251 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 28.06, "high": 28.22, "low": 27.96, "close": 28.06, "volume": 3786.501, "close_time": 1772902799999, "quote_volume": 106307.52914, "trades": 1096, "taker_buy_base": 2126.37, "taker_buy_quote": 59711.00434 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 28.07, "high": 28.15, "low": 27.97, "close": 28.03, "volume": 4495.051, "close_time": 1772906399999, "quote_volume": 126013.80365, "trades": 1126, "taker_buy_base": 1605.814, "taker_buy_quote": 45023.58969 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 28.02, "high": 28.03, "low": 27.85, "close": 27.93, "volume": 1813.509, "close_time": 1772909999999, "quote_volume": 50628.43472, "trades": 827, "taker_buy_base": 849.231, "taker_buy_quote": 23724.22402 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 27.93, "high": 28.17, "low": 27.83, "close": 27.89, "volume": 4457.0, "close_time": 1772913599999, "quote_volume": 124665.11878, "trades": 1185, "taker_buy_base": 2016.666, "taker_buy_quote": 56458.6911 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 27.88, "high": 28.12, "low": 27.53, "close": 27.67, "volume": 7073.296, "close_time": 1772917199999, "quote_volume": 196917.63464, "trades": 1555, "taker_buy_base": 2578.934, "taker_buy_quote": 71958.86199 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 27.66, "high": 27.89, "low": 27.41, "close": 27.51, "volume": 7542.273, "close_time": 1772920799999, "quote_volume": 208503.52469, "trades": 1570, "taker_buy_base": 4168.489, "taker_buy_quote": 115248.28078 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 27.52, "high": 27.52, "low": 27.05, "close": 27.2, "volume": 7193.135, "close_time": 1772924399999, "quote_volume": 196067.46692, "trades": 1507, "taker_buy_base": 2295.18, "taker_buy_quote": 62656.48569 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 27.2, "high": 27.43, "low": 27.15, "close": 27.35, "volume": 1843.091, "close_time": 1772927999999, "quote_volume": 50342.42339, "trades": 644, "taker_buy_base": 1130.605, "taker_buy_quote": 30902.60886 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 27.35, "high": 27.48, "low": 27.09, "close": 27.19, "volume": 3416.949, "close_time": 1772931599999, "quote_volume": 93337.65977, "trades": 1242, "taker_buy_base": 1767.39, "taker_buy_quote": 48247.2059 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 27.18, "high": 27.27, "low": 26.79, "close": 26.95, "volume": 7847.801, "close_time": 1772935199999, "quote_volume": 212068.3355, "trades": 2205, "taker_buy_base": 3861.841, "taker_buy_quote": 104400.31823 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 26.96, "high": 27.02, "low": 26.41, "close": 26.47, "volume": 8303.141, "close_time": 1772938799999, "quote_volume": 221546.72593, "trades": 2425, "taker_buy_base": 4847.895, "taker_buy_quote": 129471.92899 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 26.46, "high": 26.74, "low": 26.41, "close": 26.62, "volume": 3157.113, "close_time": 1772942399999, "quote_volume": 83963.16278, "trades": 997, "taker_buy_base": 1855.868, "taker_buy_quote": 49353.0227 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 26.62, "high": 26.77, "low": 26.33, "close": 26.41, "volume": 2980.549, "close_time": 1772945999999, "quote_volume": 79227.96968, "trades": 876, "taker_buy_base": 1598.516, "taker_buy_quote": 42537.99332 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 26.42, "high": 26.72, "low": 26.42, "close": 26.61, "volume": 2004.732, "close_time": 1772949599999, "quote_volume": 53358.27613, "trades": 677, "taker_buy_base": 768.948, "taker_buy_quote": 20465.19038 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 26.61, "high": 26.68, "low": 26.48, "close": 26.65, "volume": 1085.37, "close_time": 1772953199999, "quote_volume": 28857.51444, "trades": 441, "taker_buy_base": 537.446, "taker_buy_quote": 14284.96515 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 26.65, "high": 26.83, "low": 26.58, "close": 26.62, "volume": 2171.872, "close_time": 1772956799999, "quote_volume": 57980.11134, "trades": 648, "taker_buy_base": 1018.323, "taker_buy_quote": 27188.43573 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 26.6, "high": 26.73, "low": 26.44, "close": 26.7, "volume": 1359.931, "close_time": 1772960399999, "quote_volume": 36177.46238, "trades": 557, "taker_buy_base": 790.295, "taker_buy_quote": 21032.55622 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 26.69, "high": 26.9, "low": 26.63, "close": 26.88, "volume": 4648.035, "close_time": 1772963999999, "quote_volume": 124228.84197, "trades": 938, "taker_buy_base": 2576.746, "taker_buy_quote": 68866.2261 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 26.89, "high": 27.11, "low": 26.83, "close": 27.02, "volume": 1435.177, "close_time": 1772967599999, "quote_volume": 38711.26061, "trades": 617, "taker_buy_base": 636.919, "taker_buy_quote": 17183.50056 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 27.02, "high": 27.02, "low": 26.71, "close": 26.88, "volume": 1841.016, "close_time": 1772971199999, "quote_volume": 49332.62257, "trades": 733, "taker_buy_base": 623.81, "taker_buy_quote": 16734.17271 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 26.87, "high": 27.2, "low": 26.62, "close": 27.09, "volume": 3170.422, "close_time": 1772974799999, "quote_volume": 85453.17524, "trades": 1200, "taker_buy_base": 2001.675, "taker_buy_quote": 54007.56278 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 27.09, "high": 27.15, "low": 26.78, "close": 27.08, "volume": 1817.014, "close_time": 1772978399999, "quote_volume": 49008.25317, "trades": 713, "taker_buy_base": 1147.555, "taker_buy_quote": 30962.98395 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 27.07, "high": 27.18, "low": 26.77, "close": 26.92, "volume": 2172.082, "close_time": 1772981999999, "quote_volume": 58580.56373, "trades": 807, "taker_buy_base": 862.062, "taker_buy_quote": 23245.30784 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 26.91, "high": 26.92, "low": 26.5, "close": 26.61, "volume": 1993.275, "close_time": 1772985599999, "quote_volume": 53225.87068, "trades": 723, "taker_buy_base": 869.555, "taker_buy_quote": 23232.48379 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 26.6, "high": 26.76, "low": 26.49, "close": 26.53, "volume": 1777.791, "close_time": 1772989199999, "quote_volume": 47243.74943, "trades": 686, "taker_buy_base": 733.66, "taker_buy_quote": 19526.44383 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 26.54, "high": 26.91, "low": 26.53, "close": 26.9, "volume": 2433.286, "close_time": 1772992799999, "quote_volume": 65079.47842, "trades": 876, "taker_buy_base": 1451.179, "taker_buy_quote": 38836.44 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 26.92, "high": 27.03, "low": 26.69, "close": 26.92, "volume": 1942.416, "close_time": 1772996399999, "quote_volume": 52220.25596, "trades": 602, "taker_buy_base": 1114.322, "taker_buy_quote": 30005.35477 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 26.92, "high": 27.43, "low": 26.88, "close": 27.43, "volume": 2658.139, "close_time": 1772999999999, "quote_volume": 72539.49034, "trades": 1093, "taker_buy_base": 1416.092, "taker_buy_quote": 38618.01613 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 27.44, "high": 27.56, "low": 27.21, "close": 27.4, "volume": 3237.907, "close_time": 1773003599999, "quote_volume": 88613.72896, "trades": 876, "taker_buy_base": 1625.8, "taker_buy_quote": 44481.63173 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 27.4, "high": 27.63, "low": 27.22, "close": 27.48, "volume": 1900.478, "close_time": 1773007199999, "quote_volume": 52143.1705, "trades": 752, "taker_buy_base": 1034.376, "taker_buy_quote": 28390.80737 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 27.47, "high": 27.57, "low": 26.89, "close": 27.44, "volume": 5159.824, "close_time": 1773010799999, "quote_volume": 140452.13617, "trades": 1984, "taker_buy_base": 2376.17, "taker_buy_quote": 64695.42004 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 27.45, "high": 27.73, "low": 27.32, "close": 27.47, "volume": 3843.528, "close_time": 1773014399999, "quote_volume": 105758.75977, "trades": 1367, "taker_buy_base": 1781.259, "taker_buy_quote": 49050.09921 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 27.46, "high": 27.9, "low": 27.34, "close": 27.64, "volume": 5381.045, "close_time": 1773017999999, "quote_volume": 148896.53197, "trades": 1645, "taker_buy_base": 3340.807, "taker_buy_quote": 92506.00207 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 27.63, "high": 27.96, "low": 27.54, "close": 27.6, "volume": 5865.87, "close_time": 1773021599999, "quote_volume": 162928.82862, "trades": 1908, "taker_buy_base": 2886.563, "taker_buy_quote": 80197.19238 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 27.59, "high": 28.25, "low": 27.41, "close": 27.99, "volume": 6083.165, "close_time": 1773025199999, "quote_volume": 169599.00932, "trades": 2191, "taker_buy_base": 3487.095, "taker_buy_quote": 97227.86641 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 27.98, "high": 28.47, "low": 27.89, "close": 28.1, "volume": 6026.901, "close_time": 1773028799999, "quote_volume": 169696.02424, "trades": 1987, "taker_buy_base": 2395.227, "taker_buy_quote": 67428.64535 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 28.09, "high": 28.19, "low": 27.87, "close": 27.94, "volume": 1940.032, "close_time": 1773032399999, "quote_volume": 54339.78005, "trades": 778, "taker_buy_base": 889.781, "taker_buy_quote": 24912.81143 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 27.91, "high": 28.31, "low": 27.79, "close": 28.26, "volume": 4779.159, "close_time": 1773035999999, "quote_volume": 134277.483, "trades": 1625, "taker_buy_base": 2488.092, "taker_buy_quote": 69894.77204 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 28.25, "high": 28.27, "low": 27.42, "close": 27.58, "volume": 5608.805, "close_time": 1773039599999, "quote_volume": 156128.15567, "trades": 1684, "taker_buy_base": 2359.022, "taker_buy_quote": 65711.86689 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 27.59, "high": 27.7, "low": 27.31, "close": 27.64, "volume": 3591.789, "close_time": 1773043199999, "quote_volume": 98743.04909, "trades": 1070, "taker_buy_base": 1631.38, "taker_buy_quote": 44859.63215 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 27.65, "high": 27.75, "low": 27.5, "close": 27.51, "volume": 1777.729, "close_time": 1773046799999, "quote_volume": 49097.65691, "trades": 663, "taker_buy_base": 754.138, "taker_buy_quote": 20852.1742 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 27.52, "high": 28.01, "low": 27.38, "close": 27.84, "volume": 5369.777, "close_time": 1773050399999, "quote_volume": 148846.72756, "trades": 1485, "taker_buy_base": 2193.324, "taker_buy_quote": 60723.6584 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 27.83, "high": 28.1, "low": 27.82, "close": 27.86, "volume": 3019.525, "close_time": 1773053999999, "quote_volume": 84300.46818, "trades": 1039, "taker_buy_base": 1323.605, "taker_buy_quote": 36946.79808 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 27.85, "high": 28.14, "low": 27.8, "close": 28.12, "volume": 1704.162, "close_time": 1773057599999, "quote_volume": 47634.79631, "trades": 601, "taker_buy_base": 851.74, "taker_buy_quote": 23812.52468 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 28.13, "high": 28.18, "low": 27.92, "close": 27.95, "volume": 3626.569, "close_time": 1773061199999, "quote_volume": 101845.08337, "trades": 1181, "taker_buy_base": 1933.223, "taker_buy_quote": 54293.53182 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 27.96, "high": 28.56, "low": 27.9, "close": 28.24, "volume": 11117.17, "close_time": 1773064799999, "quote_volume": 313877.77544, "trades": 3281, "taker_buy_base": 6556.605, "taker_buy_quote": 185206.65216 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 28.24, "high": 28.31, "low": 27.82, "close": 27.92, "volume": 7984.598, "close_time": 1773068399999, "quote_volume": 223699.7028, "trades": 2435, "taker_buy_base": 2905.92, "taker_buy_quote": 81384.09455 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 27.93, "high": 28.03, "low": 27.71, "close": 28.0, "volume": 2957.348, "close_time": 1773071999999, "quote_volume": 82469.87331, "trades": 1446, "taker_buy_base": 1551.554, "taker_buy_quote": 43290.1591 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 28.0, "high": 28.11, "low": 27.82, "close": 27.88, "volume": 4457.004, "close_time": 1773075599999, "quote_volume": 124676.74817, "trades": 1306, "taker_buy_base": 1924.445, "taker_buy_quote": 53829.1699 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 27.9, "high": 28.08, "low": 27.9, "close": 28.02, "volume": 2310.729, "close_time": 1773079199999, "quote_volume": 64769.62134, "trades": 1053, "taker_buy_base": 1021.417, "taker_buy_quote": 28627.24315 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 28.02, "high": 28.14, "low": 27.87, "close": 27.99, "volume": 1316.652, "close_time": 1773082799999, "quote_volume": 36847.05688, "trades": 837, "taker_buy_base": 545.689, "taker_buy_quote": 15280.41546 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 27.99, "high": 28.43, "low": 27.89, "close": 28.11, "volume": 2809.444, "close_time": 1773086399999, "quote_volume": 79230.17919, "trades": 1282, "taker_buy_base": 1388.337, "taker_buy_quote": 39125.81875 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 28.12, "high": 28.17, "low": 28.03, "close": 28.15, "volume": 1648.243, "close_time": 1773089999999, "quote_volume": 46272.45467, "trades": 734, "taker_buy_base": 794.062, "taker_buy_quote": 22300.21839 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 28.15, "high": 28.29, "low": 28.06, "close": 28.12, "volume": 1038.256, "close_time": 1773093599999, "quote_volume": 29283.09903, "trades": 667, "taker_buy_base": 490.425, "taker_buy_quote": 13835.78516 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 28.13, "high": 28.16, "low": 27.87, "close": 27.95, "volume": 2342.614, "close_time": 1773097199999, "quote_volume": 65530.91894, "trades": 915, "taker_buy_base": 933.022, "taker_buy_quote": 26106.86206 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 27.95, "high": 28.07, "low": 27.86, "close": 27.96, "volume": 1861.137, "close_time": 1773100799999, "quote_volume": 52006.75722, "trades": 836, "taker_buy_base": 849.105, "taker_buy_quote": 23735.05262 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 27.95, "high": 28.29, "low": 27.9, "close": 28.1, "volume": 2577.91, "close_time": 1773104399999, "quote_volume": 72468.66659, "trades": 1038, "taker_buy_base": 1119.107, "taker_buy_quote": 31488.99907 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 28.1, "high": 28.24, "low": 27.91, "close": 28.19, "volume": 1991.246, "close_time": 1773107999999, "quote_volume": 55969.81509, "trades": 887, "taker_buy_base": 856.613, "taker_buy_quote": 24096.32661 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 28.2, "high": 28.6, "low": 28.04, "close": 28.4, "volume": 5065.073, "close_time": 1773111599999, "quote_volume": 143652.94559, "trades": 1785, "taker_buy_base": 2792.253, "taker_buy_quote": 79266.9771 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 28.41, "high": 28.45, "low": 27.97, "close": 28.03, "volume": 4803.357, "close_time": 1773115199999, "quote_volume": 135732.37296, "trades": 1703, "taker_buy_base": 1787.766, "taker_buy_quote": 50616.16657 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 28.03, "high": 28.25, "low": 28.02, "close": 28.19, "volume": 2796.973, "close_time": 1773118799999, "quote_volume": 78712.92606, "trades": 1106, "taker_buy_base": 1580.358, "taker_buy_quote": 44485.40513 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 28.19, "high": 28.24, "low": 27.95, "close": 28.04, "volume": 2122.758, "close_time": 1773122399999, "quote_volume": 59555.28943, "trades": 840, "taker_buy_base": 961.705, "taker_buy_quote": 26986.38011 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 28.04, "high": 28.1, "low": 27.9, "close": 28.05, "volume": 1324.218, "close_time": 1773125999999, "quote_volume": 37086.19404, "trades": 615, "taker_buy_base": 675.819, "taker_buy_quote": 18932.15498 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 28.04, "high": 28.19, "low": 27.96, "close": 28.11, "volume": 2700.55, "close_time": 1773129599999, "quote_volume": 75903.87027, "trades": 861, "taker_buy_base": 1323.421, "taker_buy_quote": 37198.10995 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 28.13, "high": 28.43, "low": 28.07, "close": 28.34, "volume": 2813.108, "close_time": 1773133199999, "quote_volume": 79478.96567, "trades": 1111, "taker_buy_base": 1396.961, "taker_buy_quote": 39484.16572 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 28.35, "high": 28.67, "low": 28.28, "close": 28.5, "volume": 6343.292, "close_time": 1773136799999, "quote_volume": 180577.98592, "trades": 2447, "taker_buy_base": 2060.735, "taker_buy_quote": 58655.1035 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 28.5, "high": 28.53, "low": 28.28, "close": 28.49, "volume": 2946.827, "close_time": 1773140399999, "quote_volume": 83701.06749, "trades": 1291, "taker_buy_base": 1128.509, "taker_buy_quote": 32046.88765 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 28.48, "high": 28.48, "low": 28.25, "close": 28.29, "volume": 2531.437, "close_time": 1773143999999, "quote_volume": 71683.66931, "trades": 949, "taker_buy_base": 1048.116, "taker_buy_quote": 29679.38048 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 28.29, "high": 28.29, "low": 28.05, "close": 28.12, "volume": 5311.638, "close_time": 1773147599999, "quote_volume": 149607.52218, "trades": 1189, "taker_buy_base": 3673.354, "taker_buy_quote": 103460.44691 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 28.12, "high": 28.21, "low": 27.67, "close": 27.82, "volume": 7161.592, "close_time": 1773151199999, "quote_volume": 200035.91919, "trades": 2258, "taker_buy_base": 3265.473, "taker_buy_quote": 91012.74149 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 27.84, "high": 28.33, "low": 27.56, "close": 28.3, "volume": 6434.747, "close_time": 1773154799999, "quote_volume": 180046.41792, "trades": 2713, "taker_buy_base": 2908.228, "taker_buy_quote": 81397.49596 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 28.32, "high": 28.39, "low": 27.96, "close": 28.11, "volume": 5398.385, "close_time": 1773158399999, "quote_volume": 151811.67042, "trades": 1915, "taker_buy_base": 1980.329, "taker_buy_quote": 55698.35704 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 28.14, "high": 28.3, "low": 27.98, "close": 28.23, "volume": 2555.756, "close_time": 1773161999999, "quote_volume": 71951.89612, "trades": 1092, "taker_buy_base": 1246.205, "taker_buy_quote": 35118.01065 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 28.23, "high": 28.31, "low": 27.99, "close": 28.18, "volume": 4582.717, "close_time": 1773165599999, "quote_volume": 129073.6762, "trades": 1066, "taker_buy_base": 1847.522, "taker_buy_quote": 52111.83219 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 28.16, "high": 28.16, "low": 27.7, "close": 27.74, "volume": 4288.455, "close_time": 1773169199999, "quote_volume": 119612.78448, "trades": 1518, "taker_buy_base": 2151.074, "taker_buy_quote": 60020.03628 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 27.74, "high": 27.87, "low": 27.58, "close": 27.8, "volume": 3192.229, "close_time": 1773172799999, "quote_volume": 88481.58304, "trades": 1011, "taker_buy_base": 1133.831, "taker_buy_quote": 31424.41075 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 27.79, "high": 28.1, "low": 27.79, "close": 28.03, "volume": 2243.379, "close_time": 1773176399999, "quote_volume": 62743.2043, "trades": 606, "taker_buy_base": 963.837, "taker_buy_quote": 26976.95912 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 28.03, "high": 28.1, "low": 27.79, "close": 27.83, "volume": 962.974, "close_time": 1773179999999, "quote_volume": 26893.53164, "trades": 443, "taker_buy_base": 426.373, "taker_buy_quote": 11907.98482 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 27.83, "high": 27.99, "low": 27.74, "close": 27.95, "volume": 1066.303, "close_time": 1773183599999, "quote_volume": 29749.90494, "trades": 536, "taker_buy_base": 640.857, "taker_buy_quote": 17891.04265 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 27.96, "high": 28.01, "low": 27.88, "close": 27.92, "volume": 1516.288, "close_time": 1773187199999, "quote_volume": 42403.59968, "trades": 430, "taker_buy_base": 692.013, "taker_buy_quote": 19356.05512 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 27.91, "high": 28.03, "low": 27.77, "close": 28.0, "volume": 4586.058, "close_time": 1773190799999, "quote_volume": 127930.06636, "trades": 878, "taker_buy_base": 2540.374, "taker_buy_quote": 70859.752 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 28.0, "high": 28.06, "low": 27.9, "close": 28.02, "volume": 988.127, "close_time": 1773194399999, "quote_volume": 27668.48934, "trades": 424, "taker_buy_base": 368.668, "taker_buy_quote": 10322.59092 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 28.01, "high": 28.55, "low": 27.88, "close": 28.42, "volume": 13291.33, "close_time": 1773197999999, "quote_volume": 375207.12739, "trades": 3838, "taker_buy_base": 6734.844, "taker_buy_quote": 190161.09472 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 28.43, "high": 28.92, "low": 28.25, "close": 28.78, "volume": 8961.787, "close_time": 1773201599999, "quote_volume": 256047.99117, "trades": 2666, "taker_buy_base": 4707.522, "taker_buy_quote": 134553.92556 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 28.77, "high": 29.31, "low": 28.52, "close": 28.93, "volume": 20747.578, "close_time": 1773205199999, "quote_volume": 601047.94466, "trades": 6127, "taker_buy_base": 10312.167, "taker_buy_quote": 298819.71812 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 28.92, "high": 29.1, "low": 28.47, "close": 28.77, "volume": 8954.524, "close_time": 1773208799999, "quote_volume": 257286.25922, "trades": 2560, "taker_buy_base": 3513.194, "taker_buy_quote": 100874.19732 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 28.78, "high": 29.09, "low": 28.61, "close": 28.97, "volume": 3941.085, "close_time": 1773212399999, "quote_volume": 113698.22805, "trades": 1617, "taker_buy_base": 1921.393, "taker_buy_quote": 55406.67744 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 28.96, "high": 29.02, "low": 28.42, "close": 28.5, "volume": 3156.435, "close_time": 1773215999999, "quote_volume": 90479.21633, "trades": 1209, "taker_buy_base": 1438.6, "taker_buy_quote": 41235.48686 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 28.5, "high": 28.53, "low": 28.04, "close": 28.09, "volume": 6650.686, "close_time": 1773219599999, "quote_volume": 188061.10519, "trades": 1947, "taker_buy_base": 2300.412, "taker_buy_quote": 65103.17176 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 28.08, "high": 28.11, "low": 27.89, "close": 27.94, "volume": 6183.435, "close_time": 1773223199999, "quote_volume": 172905.46223, "trades": 1642, "taker_buy_base": 2346.745, "taker_buy_quote": 65599.30192 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 27.95, "high": 28.06, "low": 27.9, "close": 27.97, "volume": 2841.143, "close_time": 1773226799999, "quote_volume": 79540.4152, "trades": 1116, "taker_buy_base": 1852.728, "taker_buy_quote": 51875.21963 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 27.97, "high": 27.97, "low": 27.67, "close": 27.75, "volume": 5455.916, "close_time": 1773230399999, "quote_volume": 151630.72303, "trades": 1682, "taker_buy_base": 1439.774, "taker_buy_quote": 40007.77666 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 27.76, "high": 28.14, "low": 27.76, "close": 27.95, "volume": 3933.888, "close_time": 1773233999999, "quote_volume": 110033.21314, "trades": 1232, "taker_buy_base": 2547.879, "taker_buy_quote": 71312.16109 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 27.96, "high": 28.44, "low": 27.91, "close": 28.05, "volume": 4697.887, "close_time": 1773237599999, "quote_volume": 132427.69725, "trades": 1772, "taker_buy_base": 2532.274, "taker_buy_quote": 71386.5498 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 28.07, "high": 28.22, "low": 27.96, "close": 28.02, "volume": 4921.222, "close_time": 1773241199999, "quote_volume": 138288.97616, "trades": 1516, "taker_buy_base": 2047.385, "taker_buy_quote": 57539.96374 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 28.03, "high": 28.08, "low": 27.71, "close": 27.96, "volume": 4878.23, "close_time": 1773244799999, "quote_volume": 136002.45663, "trades": 1509, "taker_buy_base": 2331.139, "taker_buy_quote": 65033.51791 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 27.94, "high": 28.28, "low": 27.82, "close": 28.15, "volume": 3747.596, "close_time": 1773248399999, "quote_volume": 105291.26388, "trades": 1238, "taker_buy_base": 1719.568, "taker_buy_quote": 48319.51283 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 28.16, "high": 28.45, "low": 28.08, "close": 28.23, "volume": 6049.782, "close_time": 1773251999999, "quote_volume": 171266.47158, "trades": 1360, "taker_buy_base": 2682.685, "taker_buy_quote": 75926.52733 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 28.25, "high": 28.35, "low": 28.06, "close": 28.24, "volume": 4746.995, "close_time": 1773255599999, "quote_volume": 133989.31759, "trades": 1269, "taker_buy_base": 1796.469, "taker_buy_quote": 50739.47675 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 28.24, "high": 28.29, "low": 28.07, "close": 28.09, "volume": 2295.533, "close_time": 1773259199999, "quote_volume": 64739.27105, "trades": 1009, "taker_buy_base": 1206.528, "taker_buy_quote": 34017.51698 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 28.08, "high": 28.29, "low": 28.02, "close": 28.24, "volume": 3332.646, "close_time": 1773262799999, "quote_volume": 94005.07946, "trades": 757, "taker_buy_base": 1292.837, "taker_buy_quote": 36452.81427 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 28.24, "high": 28.42, "low": 28.13, "close": 28.31, "volume": 2461.458, "close_time": 1773266399999, "quote_volume": 69607.48823, "trades": 598, "taker_buy_base": 1709.216, "taker_buy_quote": 48361.2911 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 28.31, "high": 28.41, "low": 28.08, "close": 28.2, "volume": 1557.784, "close_time": 1773269999999, "quote_volume": 43954.02967, "trades": 569, "taker_buy_base": 504.345, "taker_buy_quote": 14219.73572 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 28.19, "high": 28.29, "low": 28.05, "close": 28.1, "volume": 1509.622, "close_time": 1773273599999, "quote_volume": 42512.28465, "trades": 556, "taker_buy_base": 533.43, "taker_buy_quote": 15025.42206 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 28.11, "high": 28.46, "low": 28.05, "close": 28.38, "volume": 3631.431, "close_time": 1773277199999, "quote_volume": 102722.84342, "trades": 853, "taker_buy_base": 2199.546, "taker_buy_quote": 62309.78304 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 28.4, "high": 28.48, "low": 28.22, "close": 28.37, "volume": 2653.195, "close_time": 1773280799999, "quote_volume": 75149.37821, "trades": 894, "taker_buy_base": 814.29, "taker_buy_quote": 23063.84516 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 28.36, "high": 28.68, "low": 28.24, "close": 28.36, "volume": 5180.805, "close_time": 1773284399999, "quote_volume": 147232.67319, "trades": 1865, "taker_buy_base": 2423.862, "taker_buy_quote": 68934.87998 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 28.35, "high": 28.67, "low": 28.29, "close": 28.51, "volume": 3859.272, "close_time": 1773287999999, "quote_volume": 109947.95682, "trades": 1610, "taker_buy_base": 1728.533, "taker_buy_quote": 49289.78319 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 28.51, "high": 28.54, "low": 28.29, "close": 28.36, "volume": 2578.687, "close_time": 1773291599999, "quote_volume": 73235.0357, "trades": 1174, "taker_buy_base": 920.547, "taker_buy_quote": 26146.75124 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 28.36, "high": 28.36, "low": 27.99, "close": 28.19, "volume": 2231.998, "close_time": 1773295199999, "quote_volume": 62819.87733, "trades": 1005, "taker_buy_base": 944.499, "taker_buy_quote": 26596.90854 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 28.19, "high": 28.28, "low": 27.94, "close": 28.13, "volume": 3137.864, "close_time": 1773298799999, "quote_volume": 88220.21097, "trades": 1107, "taker_buy_base": 1246.817, "taker_buy_quote": 35067.77493 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 28.13, "high": 28.4, "low": 28.1, "close": 28.36, "volume": 2848.19, "close_time": 1773302399999, "quote_volume": 80503.7059, "trades": 1202, "taker_buy_base": 1741.591, "taker_buy_quote": 49225.8582 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 28.35, "high": 28.66, "low": 28.29, "close": 28.54, "volume": 5467.984, "close_time": 1773305999999, "quote_volume": 155944.50976, "trades": 2001, "taker_buy_base": 2616.581, "taker_buy_quote": 74602.78189 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 28.54, "high": 28.55, "low": 28.23, "close": 28.45, "volume": 6118.248, "close_time": 1773309599999, "quote_volume": 173595.9494, "trades": 1239, "taker_buy_base": 3325.971, "taker_buy_quote": 94398.996 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 28.46, "high": 28.56, "low": 28.37, "close": 28.49, "volume": 2281.939, "close_time": 1773313199999, "quote_volume": 64949.91447, "trades": 913, "taker_buy_base": 1051.597, "taker_buy_quote": 29944.20239 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 28.47, "high": 28.51, "low": 28.31, "close": 28.42, "volume": 2324.481, "close_time": 1773316799999, "quote_volume": 66017.17368, "trades": 868, "taker_buy_base": 817.575, "taker_buy_quote": 23229.79392 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 28.44, "high": 28.61, "low": 28.42, "close": 28.49, "volume": 3920.508, "close_time": 1773320399999, "quote_volume": 111786.59359, "trades": 1456, "taker_buy_base": 2009.053, "taker_buy_quote": 57300.30909 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 28.5, "high": 28.63, "low": 28.31, "close": 28.41, "volume": 1820.864, "close_time": 1773323999999, "quote_volume": 51884.78516, "trades": 904, "taker_buy_base": 805.561, "taker_buy_quote": 22967.09062 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 28.42, "high": 28.48, "low": 28.14, "close": 28.43, "volume": 2676.98, "close_time": 1773327599999, "quote_volume": 75719.63049, "trades": 1218, "taker_buy_base": 1619.405, "taker_buy_quote": 45809.77743 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 28.44, "high": 28.67, "low": 28.42, "close": 28.45, "volume": 3023.752, "close_time": 1773331199999, "quote_volume": 86308.7086, "trades": 1071, "taker_buy_base": 1449.541, "taker_buy_quote": 41389.85322 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 28.44, "high": 28.82, "low": 28.28, "close": 28.75, "volume": 6463.236, "close_time": 1773334799999, "quote_volume": 184645.5133, "trades": 1514, "taker_buy_base": 3792.839, "taker_buy_quote": 108216.39289 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 28.75, "high": 28.81, "low": 28.5, "close": 28.75, "volume": 4186.598, "close_time": 1773338399999, "quote_volume": 119905.9846, "trades": 1332, "taker_buy_base": 1333.365, "taker_buy_quote": 38228.27307 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 28.76, "high": 28.97, "low": 28.63, "close": 28.88, "volume": 5692.845, "close_time": 1773341999999, "quote_volume": 164013.68405, "trades": 1382, "taker_buy_base": 2610.257, "taker_buy_quote": 75090.10111 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 28.9, "high": 29.14, "low": 28.78, "close": 28.98, "volume": 5550.241, "close_time": 1773345599999, "quote_volume": 160877.23415, "trades": 1892, "taker_buy_base": 3610.191, "taker_buy_quote": 104687.3585 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 28.97, "high": 28.97, "low": 28.66, "close": 28.75, "volume": 1977.759, "close_time": 1773349199999, "quote_volume": 56976.26328, "trades": 682, "taker_buy_base": 680.932, "taker_buy_quote": 19610.73792 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 28.76, "high": 28.88, "low": 28.63, "close": 28.79, "volume": 3389.673, "close_time": 1773352799999, "quote_volume": 97386.29762, "trades": 652, "taker_buy_base": 1142.892, "taker_buy_quote": 32864.83382 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 28.79, "high": 28.81, "low": 28.61, "close": 28.65, "volume": 1952.753, "close_time": 1773356399999, "quote_volume": 56008.84001, "trades": 930, "taker_buy_base": 914.955, "taker_buy_quote": 26242.1327 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 28.64, "high": 28.86, "low": 28.49, "close": 28.52, "volume": 4136.051, "close_time": 1773359999999, "quote_volume": 118311.85481, "trades": 1143, "taker_buy_base": 2073.941, "taker_buy_quote": 59344.65088 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 28.52, "high": 28.8, "low": 28.42, "close": 28.75, "volume": 7637.304, "close_time": 1773363599999, "quote_volume": 219004.13244, "trades": 1883, "taker_buy_base": 3377.302, "taker_buy_quote": 96770.59416 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 28.75, "high": 28.97, "low": 28.71, "close": 28.93, "volume": 5517.241, "close_time": 1773367199999, "quote_volume": 158923.20216, "trades": 1072, "taker_buy_base": 3851.14, "taker_buy_quote": 110937.2897 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 28.93, "high": 29.28, "low": 28.85, "close": 29.05, "volume": 6087.218, "close_time": 1773370799999, "quote_volume": 177133.55135, "trades": 1441, "taker_buy_base": 4174.709, "taker_buy_quote": 121546.2453 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 29.05, "high": 29.19, "low": 28.8, "close": 29.09, "volume": 5825.126, "close_time": 1773374399999, "quote_volume": 168599.24808, "trades": 1308, "taker_buy_base": 2457.51, "taker_buy_quote": 71082.88927 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 29.09, "high": 29.13, "low": 28.89, "close": 28.97, "volume": 1319.551, "close_time": 1773377999999, "quote_volume": 38277.85154, "trades": 466, "taker_buy_base": 466.626, "taker_buy_quote": 13537.02572 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 28.97, "high": 29.17, "low": 28.82, "close": 28.95, "volume": 3215.672, "close_time": 1773381599999, "quote_volume": 93263.66444, "trades": 892, "taker_buy_base": 1618.22, "taker_buy_quote": 46947.7123 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 28.95, "high": 29.03, "low": 28.8, "close": 28.98, "volume": 1577.763, "close_time": 1773385199999, "quote_volume": 45592.36976, "trades": 650, "taker_buy_base": 574.252, "taker_buy_quote": 16615.18376 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 28.98, "high": 29.14, "low": 28.75, "close": 29.1, "volume": 10966.253, "close_time": 1773388799999, "quote_volume": 317576.07314, "trades": 2261, "taker_buy_base": 5216.256, "taker_buy_quote": 151253.53362 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 29.09, "high": 29.14, "low": 28.73, "close": 28.96, "volume": 5711.36, "close_time": 1773392399999, "quote_volume": 164998.31252, "trades": 1213, "taker_buy_base": 1820.945, "taker_buy_quote": 52664.28896 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 28.96, "high": 29.17, "low": 28.92, "close": 29.13, "volume": 2610.79, "close_time": 1773395999999, "quote_volume": 75838.10354, "trades": 918, "taker_buy_base": 1695.987, "taker_buy_quote": 49291.38949 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 29.12, "high": 29.23, "low": 28.94, "close": 29.04, "volume": 6638.322, "close_time": 1773399599999, "quote_volume": 192846.85953, "trades": 1934, "taker_buy_base": 2337.625, "taker_buy_quote": 67944.82143 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 29.05, "high": 29.44, "low": 29.02, "close": 29.38, "volume": 8462.62, "close_time": 1773403199999, "quote_volume": 246721.13859, "trades": 4316, "taker_buy_base": 4145.69, "taker_buy_quote": 120901.91317 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 29.37, "high": 29.69, "low": 29.31, "close": 29.43, "volume": 8607.368, "close_time": 1773406799999, "quote_volume": 253570.51434, "trades": 2522, "taker_buy_base": 3177.733, "taker_buy_quote": 93673.92226 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 29.42, "high": 29.69, "low": 29.34, "close": 29.49, "volume": 7413.908, "close_time": 1773410399999, "quote_volume": 218835.72552, "trades": 2531, "taker_buy_base": 3083.403, "taker_buy_quote": 91050.86911 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 29.49, "high": 29.55, "low": 29.05, "close": 29.18, "volume": 5618.598, "close_time": 1773413999999, "quote_volume": 164532.64481, "trades": 1939, "taker_buy_base": 2759.549, "taker_buy_quote": 80902.14026 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 29.18, "high": 29.39, "low": 28.95, "close": 29.07, "volume": 7006.132, "close_time": 1773417599999, "quote_volume": 204234.87325, "trades": 2441, "taker_buy_base": 3022.147, "taker_buy_quote": 88091.29797 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 29.05, "high": 29.2, "low": 28.76, "close": 29.13, "volume": 7072.657, "close_time": 1773421199999, "quote_volume": 205172.34358, "trades": 1765, "taker_buy_base": 3205.408, "taker_buy_quote": 92971.99762 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 29.14, "high": 29.28, "low": 28.83, "close": 28.96, "volume": 2867.99, "close_time": 1773424799999, "quote_volume": 83408.09535, "trades": 1303, "taker_buy_base": 1618.098, "taker_buy_quote": 47068.38256 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 28.99, "high": 29.12, "low": 28.83, "close": 28.86, "volume": 2326.067, "close_time": 1773428399999, "quote_volume": 67377.42863, "trades": 877, "taker_buy_base": 458.442, "taker_buy_quote": 13284.93673 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 28.84, "high": 28.84, "low": 28.61, "close": 28.74, "volume": 3189.131, "close_time": 1773431999999, "quote_volume": 91533.3122, "trades": 977, "taker_buy_base": 1183.471, "taker_buy_quote": 33978.60326 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 28.75, "high": 28.89, "low": 28.68, "close": 28.83, "volume": 1804.126, "close_time": 1773435599999, "quote_volume": 51924.35455, "trades": 688, "taker_buy_base": 969.793, "taker_buy_quote": 27916.00271 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 28.84, "high": 28.96, "low": 28.53, "close": 28.64, "volume": 2681.003, "close_time": 1773439199999, "quote_volume": 77009.04464, "trades": 608, "taker_buy_base": 741.655, "taker_buy_quote": 21361.88248 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 28.64, "high": 28.64, "low": 28.11, "close": 28.3, "volume": 7988.59, "close_time": 1773442799999, "quote_volume": 225906.61198, "trades": 1620, "taker_buy_base": 3265.082, "taker_buy_quote": 92249.01855 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 28.3, "high": 28.58, "low": 28.23, "close": 28.43, "volume": 6101.053, "close_time": 1773446399999, "quote_volume": 173440.70069, "trades": 1140, "taker_buy_base": 2997.714, "taker_buy_quote": 85254.80594 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 28.42, "high": 28.42, "low": 28.09, "close": 28.19, "volume": 7913.935, "close_time": 1773449999999, "quote_volume": 223788.12979, "trades": 2339, "taker_buy_base": 1997.169, "taker_buy_quote": 56477.75539 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 28.19, "high": 28.36, "low": 28.07, "close": 28.3, "volume": 10363.861, "close_time": 1773453599999, "quote_volume": 292336.50407, "trades": 3028, "taker_buy_base": 3718.818, "taker_buy_quote": 104861.60467 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 28.29, "high": 28.67, "low": 28.22, "close": 28.48, "volume": 9961.796, "close_time": 1773457199999, "quote_volume": 283872.15303, "trades": 4341, "taker_buy_base": 2973.65, "taker_buy_quote": 84809.74858 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 28.47, "high": 28.56, "low": 28.41, "close": 28.54, "volume": 1061.236, "close_time": 1773460799999, "quote_volume": 30241.51591, "trades": 477, "taker_buy_base": 454.921, "taker_buy_quote": 12961.96321 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 28.53, "high": 28.58, "low": 28.34, "close": 28.36, "volume": 967.085, "close_time": 1773464399999, "quote_volume": 27534.44914, "trades": 487, "taker_buy_base": 358.051, "taker_buy_quote": 10196.28545 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 28.37, "high": 28.39, "low": 28.21, "close": 28.29, "volume": 1022.461, "close_time": 1773467999999, "quote_volume": 28924.23416, "trades": 595, "taker_buy_base": 360.177, "taker_buy_quote": 10192.40541 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 28.27, "high": 28.27, "low": 27.71, "close": 27.87, "volume": 5943.624, "close_time": 1773471599999, "quote_volume": 166124.588, "trades": 1872, "taker_buy_base": 1874.957, "taker_buy_quote": 52402.43396 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 27.87, "high": 27.93, "low": 27.76, "close": 27.76, "volume": 2259.549, "close_time": 1773475199999, "quote_volume": 62872.9364, "trades": 762, "taker_buy_base": 940.215, "taker_buy_quote": 26178.6034 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 27.76, "high": 28.75, "low": 27.61, "close": 28.28, "volume": 25277.805, "close_time": 1773478799999, "quote_volume": 714881.60486, "trades": 5032, "taker_buy_base": 12303.558, "taker_buy_quote": 347199.44463 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 28.28, "high": 28.37, "low": 28.2, "close": 28.26, "volume": 4173.897, "close_time": 1773482399999, "quote_volume": 117957.73596, "trades": 1104, "taker_buy_base": 2701.813, "taker_buy_quote": 76333.77788 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 28.25, "high": 28.28, "low": 28.08, "close": 28.15, "volume": 2596.575, "close_time": 1773485999999, "quote_volume": 73147.18657, "trades": 768, "taker_buy_base": 1391.033, "taker_buy_quote": 39193.5461 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 28.16, "high": 28.36, "low": 28.14, "close": 28.28, "volume": 1437.619, "close_time": 1773489599999, "quote_volume": 40640.49694, "trades": 478, "taker_buy_base": 704.711, "taker_buy_quote": 19916.98075 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 28.28, "high": 28.38, "low": 28.22, "close": 28.3, "volume": 1334.861, "close_time": 1773493199999, "quote_volume": 37755.15747, "trades": 508, "taker_buy_base": 788.843, "taker_buy_quote": 22321.58349 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 28.29, "high": 28.43, "low": 28.26, "close": 28.32, "volume": 964.636, "close_time": 1773496799999, "quote_volume": 27368.20558, "trades": 424, "taker_buy_base": 219.791, "taker_buy_quote": 6232.39332 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 28.33, "high": 28.62, "low": 28.2, "close": 28.39, "volume": 2134.033, "close_time": 1773500399999, "quote_volume": 60636.48523, "trades": 991, "taker_buy_base": 1094.486, "taker_buy_quote": 31120.36689 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 28.39, "high": 28.58, "low": 28.33, "close": 28.4, "volume": 1542.104, "close_time": 1773503999999, "quote_volume": 43860.3672, "trades": 739, "taker_buy_base": 630.982, "taker_buy_quote": 17954.18763 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 28.39, "high": 28.55, "low": 28.36, "close": 28.41, "volume": 2257.001, "close_time": 1773507599999, "quote_volume": 64206.20462, "trades": 608, "taker_buy_base": 845.66, "taker_buy_quote": 24044.70153 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 28.4, "high": 28.44, "low": 28.32, "close": 28.42, "volume": 972.009, "close_time": 1773511199999, "quote_volume": 27575.87788, "trades": 392, "taker_buy_base": 513.925, "taker_buy_quote": 14580.07858 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 28.41, "high": 28.42, "low": 28.34, "close": 28.34, "volume": 766.762, "close_time": 1773514799999, "quote_volume": 21751.8158, "trades": 430, "taker_buy_base": 338.749, "taker_buy_quote": 9609.43677 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 28.33, "high": 28.39, "low": 28.27, "close": 28.33, "volume": 1257.58, "close_time": 1773518399999, "quote_volume": 35636.72192, "trades": 417, "taker_buy_base": 264.333, "taker_buy_quote": 7491.63756 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 28.33, "high": 28.41, "low": 28.26, "close": 28.29, "volume": 431.492, "close_time": 1773521999999, "quote_volume": 12222.75155, "trades": 292, "taker_buy_base": 257.701, "taker_buy_quote": 7300.43131 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 28.29, "high": 28.36, "low": 28.19, "close": 28.34, "volume": 957.693, "close_time": 1773525599999, "quote_volume": 27051.59096, "trades": 360, "taker_buy_base": 433.651, "taker_buy_quote": 12252.17844 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 28.33, "high": 28.44, "low": 28.28, "close": 28.4, "volume": 1044.49, "close_time": 1773529199999, "quote_volume": 29619.47359, "trades": 489, "taker_buy_base": 625.606, "taker_buy_quote": 17744.74794 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 28.4, "high": 28.48, "low": 28.35, "close": 28.39, "volume": 1528.791, "close_time": 1773532799999, "quote_volume": 43431.91239, "trades": 621, "taker_buy_base": 763.848, "taker_buy_quote": 21706.29455 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 28.4, "high": 28.43, "low": 28.24, "close": 28.29, "volume": 948.712, "close_time": 1773536399999, "quote_volume": 26869.67163, "trades": 475, "taker_buy_base": 443.871, "taker_buy_quote": 12567.24916 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 28.3, "high": 28.52, "low": 28.28, "close": 28.5, "volume": 1485.615, "close_time": 1773539999999, "quote_volume": 42193.52891, "trades": 528, "taker_buy_base": 1093.585, "taker_buy_quote": 31062.96964 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 28.5, "high": 28.79, "low": 28.5, "close": 28.65, "volume": 2267.601, "close_time": 1773543599999, "quote_volume": 64950.55604, "trades": 967, "taker_buy_base": 1306.715, "taker_buy_quote": 37427.06097 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 28.66, "high": 28.7, "low": 28.5, "close": 28.57, "volume": 1888.359, "close_time": 1773547199999, "quote_volume": 54035.55294, "trades": 605, "taker_buy_base": 718.514, "taker_buy_quote": 20558.47532 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 28.57, "high": 28.63, "low": 28.41, "close": 28.55, "volume": 730.935, "close_time": 1773550799999, "quote_volume": 20846.1195, "trades": 386, "taker_buy_base": 291.687, "taker_buy_quote": 8327.82733 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 28.54, "high": 28.73, "low": 28.5, "close": 28.6, "volume": 1360.891, "close_time": 1773554399999, "quote_volume": 38929.0864, "trades": 670, "taker_buy_base": 649.747, "taker_buy_quote": 18588.26221 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 28.59, "high": 28.81, "low": 28.59, "close": 28.76, "volume": 1205.303, "close_time": 1773557999999, "quote_volume": 34607.65853, "trades": 540, "taker_buy_base": 815.477, "taker_buy_quote": 23421.35495 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 28.76, "high": 28.9, "low": 28.67, "close": 28.73, "volume": 2913.106, "close_time": 1773561599999, "quote_volume": 83843.34027, "trades": 1061, "taker_buy_base": 1756.379, "taker_buy_quote": 50551.00679 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 28.73, "high": 28.98, "low": 28.73, "close": 28.89, "volume": 3185.66, "close_time": 1773565199999, "quote_volume": 91957.80599, "trades": 1204, "taker_buy_base": 1428.488, "taker_buy_quote": 41233.42339 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 28.89, "high": 29.08, "low": 28.71, "close": 28.77, "volume": 2782.956, "close_time": 1773568799999, "quote_volume": 80322.42433, "trades": 1069, "taker_buy_base": 1316.92, "taker_buy_quote": 38038.33425 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 28.76, "high": 28.85, "low": 28.59, "close": 28.68, "volume": 2809.521, "close_time": 1773572399999, "quote_volume": 80664.27255, "trades": 914, "taker_buy_base": 1434.136, "taker_buy_quote": 41178.90764 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 28.66, "high": 28.75, "low": 28.55, "close": 28.62, "volume": 1229.932, "close_time": 1773575999999, "quote_volume": 35261.04536, "trades": 746, "taker_buy_base": 619.015, "taker_buy_quote": 17747.75265 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 28.61, "high": 28.88, "low": 28.48, "close": 28.56, "volume": 3733.506, "close_time": 1773579599999, "quote_volume": 107221.83782, "trades": 1126, "taker_buy_base": 1899.349, "taker_buy_quote": 54573.36325 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 28.57, "high": 28.68, "low": 28.28, "close": 28.49, "volume": 5733.288, "close_time": 1773583199999, "quote_volume": 163006.37914, "trades": 2334, "taker_buy_base": 1982.672, "taker_buy_quote": 56315.09258 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 28.49, "high": 28.53, "low": 28.33, "close": 28.43, "volume": 1517.928, "close_time": 1773586799999, "quote_volume": 43149.31656, "trades": 563, "taker_buy_base": 873.45, "taker_buy_quote": 24839.62529 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 28.45, "high": 28.48, "low": 28.28, "close": 28.34, "volume": 1675.566, "close_time": 1773590399999, "quote_volume": 47520.59034, "trades": 450, "taker_buy_base": 668.148, "taker_buy_quote": 18953.73301 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 28.33, "high": 28.42, "low": 28.2, "close": 28.26, "volume": 1093.707, "close_time": 1773593999999, "quote_volume": 30950.93365, "trades": 467, "taker_buy_base": 310.217, "taker_buy_quote": 8787.65291 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 28.26, "high": 28.49, "low": 28.26, "close": 28.4, "volume": 951.081, "close_time": 1773597599999, "quote_volume": 26952.42107, "trades": 459, "taker_buy_base": 536.785, "taker_buy_quote": 15214.06818 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 28.4, "high": 28.43, "low": 28.22, "close": 28.22, "volume": 761.683, "close_time": 1773601199999, "quote_volume": 21579.32934, "trades": 356, "taker_buy_base": 357.441, "taker_buy_quote": 10141.41593 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 28.22, "high": 28.52, "low": 28.2, "close": 28.51, "volume": 2108.283, "close_time": 1773604799999, "quote_volume": 59796.50033, "trades": 701, "taker_buy_base": 1451.907, "taker_buy_quote": 41190.73249 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 28.5, "high": 28.65, "low": 28.43, "close": 28.58, "volume": 1179.648, "close_time": 1773608399999, "quote_volume": 33696.20879, "trades": 835, "taker_buy_base": 778.603, "taker_buy_quote": 22245.32966 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 28.58, "high": 28.7, "low": 28.53, "close": 28.61, "volume": 2037.866, "close_time": 1773611999999, "quote_volume": 58270.67321, "trades": 521, "taker_buy_base": 683.723, "taker_buy_quote": 19544.27847 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 28.62, "high": 28.7, "low": 28.38, "close": 28.55, "volume": 3370.714, "close_time": 1773615599999, "quote_volume": 96240.36281, "trades": 1413, "taker_buy_base": 1467.054, "taker_buy_quote": 41893.98065 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 28.57, "high": 28.63, "low": 28.29, "close": 28.51, "volume": 3442.767, "close_time": 1773619199999, "quote_volume": 98122.00995, "trades": 1160, "taker_buy_base": 1931.457, "taker_buy_quote": 55038.89581 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 28.52, "high": 28.61, "low": 27.4, "close": 28.21, "volume": 28063.695, "close_time": 1773622799999, "quote_volume": 783583.02071, "trades": 6986, "taker_buy_base": 10471.319, "taker_buy_quote": 292843.99041 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 28.21, "high": 28.29, "low": 28.09, "close": 28.25, "volume": 1401.17, "close_time": 1773626399999, "quote_volume": 39486.71472, "trades": 534, "taker_buy_base": 693.416, "taker_buy_quote": 19542.13798 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 28.24, "high": 28.32, "low": 28.2, "close": 28.3, "volume": 1398.087, "close_time": 1773629999999, "quote_volume": 39490.19276, "trades": 537, "taker_buy_base": 865.432, "taker_buy_quote": 24448.41344 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 28.29, "high": 28.76, "low": 28.24, "close": 28.56, "volume": 7363.663, "close_time": 1773633599999, "quote_volume": 210489.29785, "trades": 3042, "taker_buy_base": 3218.321, "taker_buy_quote": 91991.18681 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 28.56, "high": 29.19, "low": 28.56, "close": 29.01, "volume": 6925.359, "close_time": 1773637199999, "quote_volume": 200258.44421, "trades": 2279, "taker_buy_base": 4200.461, "taker_buy_quote": 121454.19189 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 29.03, "high": 29.08, "low": 28.79, "close": 29.08, "volume": 4365.2, "close_time": 1773640799999, "quote_volume": 126324.34532, "trades": 1553, "taker_buy_base": 2001.246, "taker_buy_quote": 57975.44296 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 29.05, "high": 29.07, "low": 28.77, "close": 29.01, "volume": 4341.534, "close_time": 1773644399999, "quote_volume": 125501.00729, "trades": 1095, "taker_buy_base": 2378.244, "taker_buy_quote": 68724.99846 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 29.01, "high": 29.35, "low": 29.01, "close": 29.21, "volume": 7139.021, "close_time": 1773647999999, "quote_volume": 208753.62884, "trades": 2163, "taker_buy_base": 3428.713, "taker_buy_quote": 100229.02235 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 29.21, "high": 29.47, "low": 28.93, "close": 29.11, "volume": 5183.564, "close_time": 1773651599999, "quote_volume": 151247.5723, "trades": 2048, "taker_buy_base": 2721.846, "taker_buy_quote": 79476.52575 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 29.1, "high": 29.43, "low": 29.1, "close": 29.23, "volume": 2601.308, "close_time": 1773655199999, "quote_volume": 76099.47675, "trades": 1136, "taker_buy_base": 1057.214, "taker_buy_quote": 30906.73252 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 29.22, "high": 29.28, "low": 29.08, "close": 29.19, "volume": 1876.2, "close_time": 1773658799999, "quote_volume": 54721.47769, "trades": 957, "taker_buy_base": 1113.202, "taker_buy_quote": 32461.64229 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 29.18, "high": 29.22, "low": 29.06, "close": 29.12, "volume": 1933.701, "close_time": 1773662399999, "quote_volume": 56342.84709, "trades": 881, "taker_buy_base": 922.671, "taker_buy_quote": 26892.2784 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 29.11, "high": 29.22, "low": 28.89, "close": 28.97, "volume": 4420.075, "close_time": 1773665999999, "quote_volume": 128148.26553, "trades": 1942, "taker_buy_base": 1777.137, "taker_buy_quote": 51552.26784 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 28.97, "high": 29.29, "low": 28.83, "close": 29.03, "volume": 3945.091, "close_time": 1773669599999, "quote_volume": 114686.61186, "trades": 1607, "taker_buy_base": 1760.854, "taker_buy_quote": 51207.35649 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 29.04, "high": 29.23, "low": 28.18, "close": 28.67, "volume": 19748.351, "close_time": 1773673199999, "quote_volume": 562886.4897, "trades": 5846, "taker_buy_base": 5686.201, "taker_buy_quote": 162484.41799 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 28.69, "high": 28.8, "low": 28.48, "close": 28.54, "volume": 4622.277, "close_time": 1773676799999, "quote_volume": 132364.07677, "trades": 2317, "taker_buy_base": 2022.64, "taker_buy_quote": 57899.35073 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 28.55, "high": 29.09, "low": 28.54, "close": 29.01, "volume": 6084.533, "close_time": 1773680399999, "quote_volume": 175423.24982, "trades": 2139, "taker_buy_base": 3386.636, "taker_buy_quote": 97517.99863 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 29.01, "high": 29.27, "low": 29.0, "close": 29.18, "volume": 2409.978, "close_time": 1773683999999, "quote_volume": 70175.68829, "trades": 935, "taker_buy_base": 1038.514, "taker_buy_quote": 30219.53737 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 29.18, "high": 29.34, "low": 29.09, "close": 29.09, "volume": 3499.397, "close_time": 1773687599999, "quote_volume": 102230.32754, "trades": 1259, "taker_buy_base": 1855.627, "taker_buy_quote": 54239.2676 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 29.09, "high": 29.3, "low": 29.0, "close": 29.21, "volume": 3688.691, "close_time": 1773691199999, "quote_volume": 107651.16994, "trades": 1064, "taker_buy_base": 1788.845, "taker_buy_quote": 52268.14545 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 29.2, "high": 29.34, "low": 29.12, "close": 29.31, "volume": 1570.114, "close_time": 1773694799999, "quote_volume": 45879.81054, "trades": 568, "taker_buy_base": 958.597, "taker_buy_quote": 28024.43555 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 29.31, "high": 29.74, "low": 29.17, "close": 29.49, "volume": 7938.644, "close_time": 1773698399999, "quote_volume": 234055.46944, "trades": 1980, "taker_buy_base": 4981.384, "taker_buy_quote": 146922.47141 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 29.46, "high": 29.66, "low": 29.42, "close": 29.51, "volume": 5087.187, "close_time": 1773701999999, "quote_volume": 150280.61666, "trades": 1301, "taker_buy_base": 1424.015, "taker_buy_quote": 42064.03698 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 29.5, "high": 29.61, "low": 29.25, "close": 29.46, "volume": 5256.865, "close_time": 1773705599999, "quote_volume": 154923.60602, "trades": 1538, "taker_buy_base": 3272.633, "taker_buy_quote": 96538.7702 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 29.46, "high": 29.55, "low": 29.22, "close": 29.54, "volume": 5340.293, "close_time": 1773709199999, "quote_volume": 156929.17971, "trades": 1986, "taker_buy_base": 1752.679, "taker_buy_quote": 51563.98958 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 29.54, "high": 29.75, "low": 29.42, "close": 29.69, "volume": 4691.256, "close_time": 1773712799999, "quote_volume": 139002.01145, "trades": 1645, "taker_buy_base": 3078.375, "taker_buy_quote": 91199.24771 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 29.68, "high": 30.43, "low": 29.47, "close": 30.36, "volume": 11998.101, "close_time": 1773716399999, "quote_volume": 359757.86569, "trades": 3149, "taker_buy_base": 8109.124, "taker_buy_quote": 243463.9645 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 30.35, "high": 30.54, "low": 29.0, "close": 29.38, "volume": 28978.176, "close_time": 1773719999999, "quote_volume": 857893.3869, "trades": 11065, "taker_buy_base": 8292.473, "taker_buy_quote": 246744.87916 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 29.37, "high": 29.48, "low": 28.74, "close": 28.94, "volume": 7542.001, "close_time": 1773723599999, "quote_volume": 219111.02992, "trades": 3579, "taker_buy_base": 3717.808, "taker_buy_quote": 107945.92054 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 28.93, "high": 28.99, "low": 28.79, "close": 28.92, "volume": 4857.457, "close_time": 1773727199999, "quote_volume": 140264.78703, "trades": 1271, "taker_buy_base": 1791.327, "taker_buy_quote": 51718.60125 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 28.93, "high": 29.14, "low": 28.75, "close": 28.82, "volume": 5202.577, "close_time": 1773730799999, "quote_volume": 150436.94858, "trades": 1824, "taker_buy_base": 2767.844, "taker_buy_quote": 80029.42115 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 28.82, "high": 29.03, "low": 28.79, "close": 28.81, "volume": 4573.805, "close_time": 1773734399999, "quote_volume": 132117.76089, "trades": 1401, "taker_buy_base": 2760.685, "taker_buy_quote": 79735.52504 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 28.81, "high": 28.88, "low": 28.55, "close": 28.62, "volume": 4432.241, "close_time": 1773737999999, "quote_volume": 127398.02912, "trades": 1769, "taker_buy_base": 1615.76, "taker_buy_quote": 46443.77916 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 28.62, "high": 28.7, "low": 28.41, "close": 28.56, "volume": 3442.375, "close_time": 1773741599999, "quote_volume": 98326.08978, "trades": 1768, "taker_buy_base": 1348.722, "taker_buy_quote": 38517.66754 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 28.55, "high": 28.81, "low": 28.44, "close": 28.77, "volume": 1861.355, "close_time": 1773745199999, "quote_volume": 53377.78438, "trades": 933, "taker_buy_base": 1030.214, "taker_buy_quote": 29543.23535 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 28.77, "high": 28.97, "low": 28.76, "close": 28.81, "volume": 3249.12, "close_time": 1773748799999, "quote_volume": 93804.33198, "trades": 1131, "taker_buy_base": 1445.854, "taker_buy_quote": 41775.23149 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 28.81, "high": 28.86, "low": 28.31, "close": 28.37, "volume": 3575.416, "close_time": 1773752399999, "quote_volume": 101925.41281, "trades": 1483, "taker_buy_base": 1121.547, "taker_buy_quote": 32034.15517 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 28.36, "high": 28.77, "low": 28.34, "close": 28.53, "volume": 3516.913, "close_time": 1773755999999, "quote_volume": 100420.50467, "trades": 1744, "taker_buy_base": 1875.385, "taker_buy_quote": 53569.39316 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 28.52, "high": 28.68, "low": 28.4, "close": 28.56, "volume": 3388.991, "close_time": 1773759599999, "quote_volume": 96756.04537, "trades": 1326, "taker_buy_base": 1281.653, "taker_buy_quote": 36576.60557 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 28.57, "high": 28.69, "low": 28.46, "close": 28.58, "volume": 2760.597, "close_time": 1773763199999, "quote_volume": 78912.97486, "trades": 1293, "taker_buy_base": 964.806, "taker_buy_quote": 27599.22647 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 28.59, "high": 28.62, "low": 27.54, "close": 28.11, "volume": 29083.594, "close_time": 1773766799999, "quote_volume": 815754.45336, "trades": 10170, "taker_buy_base": 8110.705, "taker_buy_quote": 227684.56329 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 28.12, "high": 28.19, "low": 27.98, "close": 28.18, "volume": 1895.741, "close_time": 1773770399999, "quote_volume": 53241.47595, "trades": 1106, "taker_buy_base": 1034.335, "taker_buy_quote": 29054.47369 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 28.16, "high": 28.22, "low": 27.92, "close": 28.18, "volume": 2848.212, "close_time": 1773773999999, "quote_volume": 80033.46341, "trades": 860, "taker_buy_base": 922.098, "taker_buy_quote": 25903.23768 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 28.19, "high": 28.19, "low": 27.9, "close": 27.94, "volume": 950.834, "close_time": 1773777599999, "quote_volume": 26658.3808, "trades": 646, "taker_buy_base": 439.718, "taker_buy_quote": 12332.82626 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 27.93, "high": 28.01, "low": 27.84, "close": 27.96, "volume": 1081.688, "close_time": 1773781199999, "quote_volume": 30203.75324, "trades": 608, "taker_buy_base": 561.889, "taker_buy_quote": 15689.75582 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 27.95, "high": 28.1, "low": 27.91, "close": 28.01, "volume": 1666.329, "close_time": 1773784799999, "quote_volume": 46680.94143, "trades": 598, "taker_buy_base": 990.229, "taker_buy_quote": 27745.57933 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 27.99, "high": 28.05, "low": 27.78, "close": 27.94, "volume": 2047.794, "close_time": 1773788399999, "quote_volume": 57213.73784, "trades": 1150, "taker_buy_base": 1023.046, "taker_buy_quote": 28573.55366 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 27.95, "high": 28.35, "low": 27.89, "close": 27.97, "volume": 6021.293, "close_time": 1773791999999, "quote_volume": 169472.84484, "trades": 1812, "taker_buy_base": 4446.842, "taker_buy_quote": 125221.48854 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 27.96, "high": 28.08, "low": 27.65, "close": 28.07, "volume": 4350.006, "close_time": 1773795599999, "quote_volume": 120959.51085, "trades": 1617, "taker_buy_base": 2310.585, "taker_buy_quote": 64305.6024 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 28.07, "high": 28.33, "low": 28.01, "close": 28.27, "volume": 1518.152, "close_time": 1773799199999, "quote_volume": 42829.63967, "trades": 901, "taker_buy_base": 860.209, "taker_buy_quote": 24269.57335 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 28.27, "high": 28.38, "low": 28.19, "close": 28.27, "volume": 4616.321, "close_time": 1773802799999, "quote_volume": 130641.25484, "trades": 1812, "taker_buy_base": 2417.932, "taker_buy_quote": 68437.79911 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 28.27, "high": 28.99, "low": 28.25, "close": 28.63, "volume": 13487.286, "close_time": 1773806399999, "quote_volume": 386724.4814, "trades": 4949, "taker_buy_base": 7018.748, "taker_buy_quote": 201432.12216 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 28.66, "high": 28.69, "low": 28.34, "close": 28.4, "volume": 2184.276, "close_time": 1773809999999, "quote_volume": 62298.14667, "trades": 921, "taker_buy_base": 887.174, "taker_buy_quote": 25329.07511 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 28.4, "high": 28.63, "low": 28.36, "close": 28.45, "volume": 2309.748, "close_time": 1773813599999, "quote_volume": 65858.45748, "trades": 835, "taker_buy_base": 938.924, "taker_buy_quote": 26781.12735 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 28.46, "high": 28.54, "low": 28.24, "close": 28.27, "volume": 2239.895, "close_time": 1773817199999, "quote_volume": 63503.7085, "trades": 946, "taker_buy_base": 722.888, "taker_buy_quote": 20513.94688 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 28.27, "high": 28.27, "low": 27.96, "close": 28.16, "volume": 2389.055, "close_time": 1773820799999, "quote_volume": 67177.35799, "trades": 958, "taker_buy_base": 1208.958, "taker_buy_quote": 33994.27065 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 28.15, "high": 28.35, "low": 28.13, "close": 28.27, "volume": 3600.693, "close_time": 1773824399999, "quote_volume": 101728.13965, "trades": 1650, "taker_buy_base": 2040.912, "taker_buy_quote": 57663.79582 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 28.28, "high": 28.29, "low": 28.09, "close": 28.13, "volume": 1964.699, "close_time": 1773827999999, "quote_volume": 55347.91901, "trades": 1015, "taker_buy_base": 1033.803, "taker_buy_quote": 29123.83521 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 28.13, "high": 28.18, "low": 27.98, "close": 28.09, "volume": 1744.816, "close_time": 1773831599999, "quote_volume": 48961.56698, "trades": 672, "taker_buy_base": 612.145, "taker_buy_quote": 17188.63134 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 28.09, "high": 28.09, "low": 26.76, "close": 26.92, "volume": 19300.115, "close_time": 1773835199999, "quote_volume": 525293.87977, "trades": 9123, "taker_buy_base": 9281.206, "taker_buy_quote": 252423.28709 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 26.92, "high": 28.58, "low": 26.57, "close": 28.49, "volume": 40342.745, "close_time": 1773838799999, "quote_volume": 1127469.78171, "trades": 16248, "taker_buy_base": 21580.058, "taker_buy_quote": 602615.91534 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 28.49, "high": 29.31, "low": 27.38, "close": 27.49, "volume": 39393.723, "close_time": 1773842399999, "quote_volume": 1113275.2749, "trades": 13798, "taker_buy_base": 18206.67, "taker_buy_quote": 514870.09411 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 27.51, "high": 27.52, "low": 26.65, "close": 26.79, "volume": 10469.802, "close_time": 1773845999999, "quote_volume": 282989.655, "trades": 4507, "taker_buy_base": 4932.055, "taker_buy_quote": 133323.9349 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 26.8, "high": 27.17, "low": 26.4, "close": 26.98, "volume": 9379.055, "close_time": 1773849599999, "quote_volume": 251735.74278, "trades": 4583, "taker_buy_base": 5589.239, "taker_buy_quote": 150194.32347 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 26.99, "high": 26.99, "low": 26.51, "close": 26.69, "volume": 7080.072, "close_time": 1773853199999, "quote_volume": 189415.03359, "trades": 3153, "taker_buy_base": 3840.997, "taker_buy_quote": 102777.1355 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 26.68, "high": 26.77, "low": 26.37, "close": 26.66, "volume": 6664.328, "close_time": 1773856799999, "quote_volume": 177122.26078, "trades": 3054, "taker_buy_base": 3486.139, "taker_buy_quote": 92671.21003 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 26.67, "high": 26.96, "low": 26.6, "close": 26.7, "volume": 4430.778, "close_time": 1773860399999, "quote_volume": 118815.89634, "trades": 2299, "taker_buy_base": 2616.476, "taker_buy_quote": 70175.59999 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 26.7, "high": 26.87, "low": 26.44, "close": 26.57, "volume": 5207.053, "close_time": 1773863999999, "quote_volume": 138747.15606, "trades": 1488, "taker_buy_base": 2144.236, "taker_buy_quote": 57194.60325 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 26.57, "high": 26.85, "low": 26.36, "close": 26.71, "volume": 2627.584, "close_time": 1773867599999, "quote_volume": 69756.16165, "trades": 1050, "taker_buy_base": 1232.187, "taker_buy_quote": 32739.58367 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 26.71, "high": 26.95, "low": 26.7, "close": 26.85, "volume": 1718.592, "close_time": 1773871199999, "quote_volume": 46188.38572, "trades": 514, "taker_buy_base": 832.163, "taker_buy_quote": 22376.05994 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 26.84, "high": 26.84, "low": 26.62, "close": 26.7, "volume": 1982.252, "close_time": 1773874799999, "quote_volume": 52889.14571, "trades": 529, "taker_buy_base": 991.774, "taker_buy_quote": 26450.42993 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 26.71, "high": 26.76, "low": 26.6, "close": 26.65, "volume": 3661.678, "close_time": 1773878399999, "quote_volume": 97635.05441, "trades": 1084, "taker_buy_base": 2163.915, "taker_buy_quote": 57708.69748 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 26.65, "high": 26.7, "low": 26.52, "close": 26.58, "volume": 2552.395, "close_time": 1773881999999, "quote_volume": 67924.25178, "trades": 653, "taker_buy_base": 732.161, "taker_buy_quote": 19483.34353 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 26.59, "high": 26.7, "low": 26.5, "close": 26.63, "volume": 1194.915, "close_time": 1773885599999, "quote_volume": 31809.59138, "trades": 447, "taker_buy_base": 657.615, "taker_buy_quote": 17515.56088 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 26.63, "high": 26.81, "low": 26.52, "close": 26.73, "volume": 1066.351, "close_time": 1773889199999, "quote_volume": 28480.86651, "trades": 508, "taker_buy_base": 576.994, "taker_buy_quote": 15413.68003 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 26.74, "high": 27.03, "low": 26.74, "close": 26.85, "volume": 2227.828, "close_time": 1773892799999, "quote_volume": 59893.66598, "trades": 857, "taker_buy_base": 1007.52, "taker_buy_quote": 27124.22432 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 26.83, "high": 27.44, "low": 26.69, "close": 27.34, "volume": 10294.049, "close_time": 1773896399999, "quote_volume": 278207.80375, "trades": 2652, "taker_buy_base": 6435.202, "taker_buy_quote": 173933.76239 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 27.32, "high": 27.34, "low": 26.83, "close": 26.94, "volume": 4483.73, "close_time": 1773899999999, "quote_volume": 121224.24311, "trades": 1150, "taker_buy_base": 2288.887, "taker_buy_quote": 61832.05711 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 26.93, "high": 27.05, "low": 26.72, "close": 26.78, "volume": 2625.804, "close_time": 1773903599999, "quote_volume": 70550.78038, "trades": 1038, "taker_buy_base": 1162.013, "taker_buy_quote": 31259.46216 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 26.77, "high": 26.82, "low": 26.54, "close": 26.6, "volume": 4641.236, "close_time": 1773907199999, "quote_volume": 123788.53741, "trades": 1604, "taker_buy_base": 2313.97, "taker_buy_quote": 61692.33454 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 26.6, "high": 26.77, "low": 26.5, "close": 26.65, "volume": 2327.122, "close_time": 1773910799999, "quote_volume": 61877.73878, "trades": 1017, "taker_buy_base": 1297.865, "taker_buy_quote": 34504.44886 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 26.66, "high": 26.95, "low": 26.66, "close": 26.86, "volume": 1837.59, "close_time": 1773914399999, "quote_volume": 49257.71924, "trades": 984, "taker_buy_base": 845.44, "taker_buy_quote": 22672.08704 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 26.86, "high": 26.88, "low": 26.42, "close": 26.52, "volume": 3797.937, "close_time": 1773917999999, "quote_volume": 101343.43777, "trades": 1047, "taker_buy_base": 1020.649, "taker_buy_quote": 27196.05848 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 26.52, "high": 26.59, "low": 26.42, "close": 26.55, "volume": 1515.812, "close_time": 1773921599999, "quote_volume": 40211.16228, "trades": 499, "taker_buy_base": 559.231, "taker_buy_quote": 14832.53366 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 26.53, "high": 28.47, "low": 26.07, "close": 26.96, "volume": 65248.282, "close_time": 1773925199999, "quote_volume": 1780814.03791, "trades": 22419, "taker_buy_base": 32195.399, "taker_buy_quote": 879483.50164 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 26.95, "high": 27.77, "low": 26.63, "close": 27.05, "volume": 31285.267, "close_time": 1773928799999, "quote_volume": 853012.28025, "trades": 10378, "taker_buy_base": 15227.966, "taker_buy_quote": 415517.49591 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 27.07, "high": 27.67, "low": 27.07, "close": 27.4, "volume": 9702.545, "close_time": 1773932399999, "quote_volume": 266447.70907, "trades": 3978, "taker_buy_base": 5532.46, "taker_buy_quote": 151912.50871 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 27.39, "high": 27.42, "low": 26.84, "close": 27.09, "volume": 7560.588, "close_time": 1773935999999, "quote_volume": 204599.22898, "trades": 2616, "taker_buy_base": 3600.6, "taker_buy_quote": 97397.975 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 27.08, "high": 27.15, "low": 26.65, "close": 26.88, "volume": 6928.044, "close_time": 1773939599999, "quote_volume": 186402.34903, "trades": 2272, "taker_buy_base": 3340.815, "taker_buy_quote": 89923.6157 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 26.9, "high": 27.39, "low": 26.82, "close": 27.34, "volume": 4576.26, "close_time": 1773943199999, "quote_volume": 124321.62264, "trades": 1500, "taker_buy_base": 2173.848, "taker_buy_quote": 59015.59795 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 27.33, "high": 27.49, "low": 27.27, "close": 27.45, "volume": 7648.386, "close_time": 1773946799999, "quote_volume": 209762.66595, "trades": 4458, "taker_buy_base": 4660.417, "taker_buy_quote": 127846.15932 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 27.44, "high": 27.48, "low": 27.35, "close": 27.43, "volume": 2965.73, "close_time": 1773950399999, "quote_volume": 81374.09788, "trades": 1073, "taker_buy_base": 1258.029, "taker_buy_quote": 34516.70561 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 27.43, "high": 27.89, "low": 27.42, "close": 27.5, "volume": 5907.274, "close_time": 1773953999999, "quote_volume": 163040.1039, "trades": 1867, "taker_buy_base": 3598.963, "taker_buy_quote": 99336.05779 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 27.51, "high": 27.66, "low": 27.5, "close": 27.58, "volume": 1440.357, "close_time": 1773957599999, "quote_volume": 39750.71396, "trades": 388, "taker_buy_base": 860.302, "taker_buy_quote": 23750.10507 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 27.57, "high": 27.57, "low": 27.21, "close": 27.33, "volume": 1130.447, "close_time": 1773961199999, "quote_volume": 30937.87589, "trades": 538, "taker_buy_base": 575.716, "taker_buy_quote": 15757.34256 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 27.34, "high": 27.47, "low": 27.28, "close": 27.44, "volume": 1273.482, "close_time": 1773964799999, "quote_volume": 34864.324, "trades": 709, "taker_buy_base": 502.702, "taker_buy_quote": 13765.3872 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 27.44, "high": 27.66, "low": 27.23, "close": 27.27, "volume": 9025.006, "close_time": 1773968399999, "quote_volume": 247797.30317, "trades": 2464, "taker_buy_base": 3991.922, "taker_buy_quote": 109581.41721 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 27.28, "high": 29.32, "low": 27.28, "close": 27.56, "volume": 43096.316, "close_time": 1773971999999, "quote_volume": 1211036.09807, "trades": 16060, "taker_buy_base": 20801.079, "taker_buy_quote": 585030.07051 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 27.55, "high": 27.74, "low": 27.22, "close": 27.49, "volume": 8857.931, "close_time": 1773975599999, "quote_volume": 243222.22918, "trades": 3058, "taker_buy_base": 3275.203, "taker_buy_quote": 89976.528 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 27.5, "high": 27.8, "low": 27.46, "close": 27.6, "volume": 7022.936, "close_time": 1773979199999, "quote_volume": 193856.17414, "trades": 2584, "taker_buy_base": 2479.631, "taker_buy_quote": 68455.16237 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 27.6, "high": 27.65, "low": 27.17, "close": 27.31, "volume": 5862.435, "close_time": 1773982799999, "quote_volume": 161033.68341, "trades": 1437, "taker_buy_base": 2784.273, "taker_buy_quote": 76563.74921 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 27.31, "high": 27.42, "low": 27.23, "close": 27.32, "volume": 4389.474, "close_time": 1773986399999, "quote_volume": 119950.11679, "trades": 1388, "taker_buy_base": 1820.589, "taker_buy_quote": 49744.38624 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 27.32, "high": 27.52, "low": 27.19, "close": 27.49, "volume": 4245.009, "close_time": 1773989999999, "quote_volume": 116283.76408, "trades": 1683, "taker_buy_base": 1575.235, "taker_buy_quote": 43160.38365 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 27.49, "high": 27.61, "low": 27.35, "close": 27.53, "volume": 2609.22, "close_time": 1773993599999, "quote_volume": 71711.34557, "trades": 1172, "taker_buy_base": 1339.978, "taker_buy_quote": 36835.15868 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 27.54, "high": 27.65, "low": 27.38, "close": 27.38, "volume": 3244.486, "close_time": 1773997199999, "quote_volume": 89176.03066, "trades": 1081, "taker_buy_base": 1256.353, "taker_buy_quote": 34558.05618 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 27.39, "high": 27.51, "low": 27.24, "close": 27.47, "volume": 2930.072, "close_time": 1774000799999, "quote_volume": 80104.22549, "trades": 1229, "taker_buy_base": 1547.879, "taker_buy_quote": 42346.89924 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 27.48, "high": 27.53, "low": 27.33, "close": 27.46, "volume": 1553.552, "close_time": 1774004399999, "quote_volume": 42617.56481, "trades": 690, "taker_buy_base": 589.412, "taker_buy_quote": 16175.29166 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 27.46, "high": 27.65, "low": 27.36, "close": 27.46, "volume": 2748.533, "close_time": 1774007999999, "quote_volume": 75617.38592, "trades": 1048, "taker_buy_base": 1061.989, "taker_buy_quote": 29230.13894 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 27.48, "high": 27.5, "low": 27.27, "close": 27.34, "volume": 3196.624, "close_time": 1774011599999, "quote_volume": 87446.61693, "trades": 1255, "taker_buy_base": 1649.387, "taker_buy_quote": 45130.78753 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 27.35, "high": 27.45, "low": 27.04, "close": 27.13, "volume": 6553.781, "close_time": 1774015199999, "quote_volume": 178456.86171, "trades": 2051, "taker_buy_base": 2906.63, "taker_buy_quote": 79173.74963 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 27.14, "high": 27.39, "low": 27.05, "close": 27.18, "volume": 4166.742, "close_time": 1774018799999, "quote_volume": 113513.4903, "trades": 1840, "taker_buy_base": 2369.359, "taker_buy_quote": 64554.31281 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 27.19, "high": 27.27, "low": 26.9, "close": 27.18, "volume": 4806.442, "close_time": 1774022399999, "quote_volume": 130191.97418, "trades": 1602, "taker_buy_base": 2647.731, "taker_buy_quote": 71688.02565 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 27.19, "high": 27.31, "low": 27.14, "close": 27.23, "volume": 1969.361, "close_time": 1774025999999, "quote_volume": 53637.79314, "trades": 573, "taker_buy_base": 1127.273, "taker_buy_quote": 30698.01631 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 27.22, "high": 27.24, "low": 26.97, "close": 27.1, "volume": 2161.394, "close_time": 1774029599999, "quote_volume": 58546.65316, "trades": 875, "taker_buy_base": 989.063, "taker_buy_quote": 26798.05741 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 27.11, "high": 27.15, "low": 26.79, "close": 26.84, "volume": 4721.09, "close_time": 1774033199999, "quote_volume": 127320.73667, "trades": 1369, "taker_buy_base": 1432.074, "taker_buy_quote": 38627.26781 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 26.83, "high": 26.95, "low": 26.68, "close": 26.94, "volume": 3163.963, "close_time": 1774036799999, "quote_volume": 84880.9488, "trades": 1567, "taker_buy_base": 1901.67, "taker_buy_quote": 51025.5803 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 26.95, "high": 26.95, "low": 26.5, "close": 26.63, "volume": 3737.439, "close_time": 1774040399999, "quote_volume": 99607.79883, "trades": 1818, "taker_buy_base": 1724.569, "taker_buy_quote": 45961.78656 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 26.64, "high": 26.92, "low": 26.57, "close": 26.83, "volume": 1766.105, "close_time": 1774043999999, "quote_volume": 47231.87674, "trades": 947, "taker_buy_base": 1033.058, "taker_buy_quote": 27613.44686 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 26.84, "high": 26.99, "low": 26.84, "close": 26.89, "volume": 1205.588, "close_time": 1774047599999, "quote_volume": 32455.99566, "trades": 642, "taker_buy_base": 639.142, "taker_buy_quote": 17209.90165 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 26.88, "high": 26.88, "low": 26.7, "close": 26.76, "volume": 2147.767, "close_time": 1774051199999, "quote_volume": 57469.32331, "trades": 645, "taker_buy_base": 727.462, "taker_buy_quote": 19461.80826 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 26.76, "high": 26.98, "low": 26.76, "close": 26.97, "volume": 1110.179, "close_time": 1774054799999, "quote_volume": 29825.45398, "trades": 527, "taker_buy_base": 680.523, "taker_buy_quote": 18281.62123 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 26.97, "high": 27.06, "low": 26.87, "close": 26.91, "volume": 823.255, "close_time": 1774058399999, "quote_volume": 22201.38357, "trades": 491, "taker_buy_base": 490.352, "taker_buy_quote": 13224.77244 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 26.9, "high": 26.93, "low": 26.83, "close": 26.89, "volume": 438.911, "close_time": 1774061999999, "quote_volume": 11793.11606, "trades": 259, "taker_buy_base": 199.824, "taker_buy_quote": 5369.26342 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 26.9, "high": 27.05, "low": 26.82, "close": 26.97, "volume": 1764.015, "close_time": 1774065599999, "quote_volume": 47480.52093, "trades": 544, "taker_buy_base": 1006.973, "taker_buy_quote": 27107.02289 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 26.96, "high": 28.23, "low": 26.95, "close": 27.9, "volume": 21211.497, "close_time": 1774069199999, "quote_volume": 589380.73044, "trades": 6314, "taker_buy_base": 12928.566, "taker_buy_quote": 358924.34105 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 27.88, "high": 28.08, "low": 27.7, "close": 27.9, "volume": 7146.135, "close_time": 1774072799999, "quote_volume": 199096.7112, "trades": 2393, "taker_buy_base": 3728.047, "taker_buy_quote": 103906.17434 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 27.9, "high": 28.35, "low": 27.84, "close": 27.86, "volume": 5486.222, "close_time": 1774076399999, "quote_volume": 153832.21429, "trades": 1737, "taker_buy_base": 3108.978, "taker_buy_quote": 87239.26747 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 27.86, "high": 28.03, "low": 27.78, "close": 27.94, "volume": 3958.467, "close_time": 1774079999999, "quote_volume": 110412.16111, "trades": 1316, "taker_buy_base": 1792.881, "taker_buy_quote": 50029.00445 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 27.94, "high": 27.96, "low": 27.18, "close": 27.4, "volume": 22304.453, "close_time": 1774083599999, "quote_volume": 613482.72412, "trades": 7230, "taker_buy_base": 6169.901, "taker_buy_quote": 169859.14644 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 27.42, "high": 27.44, "low": 27.24, "close": 27.32, "volume": 1056.155, "close_time": 1774087199999, "quote_volume": 28842.23151, "trades": 451, "taker_buy_base": 444.132, "taker_buy_quote": 12123.87595 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 27.32, "high": 27.35, "low": 27.23, "close": 27.31, "volume": 1331.942, "close_time": 1774090799999, "quote_volume": 36369.16462, "trades": 482, "taker_buy_base": 641.142, "taker_buy_quote": 17504.11398 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 27.31, "high": 27.33, "low": 27.19, "close": 27.31, "volume": 689.388, "close_time": 1774094399999, "quote_volume": 18797.03599, "trades": 370, "taker_buy_base": 345.4, "taker_buy_quote": 9418.70918 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 27.31, "high": 27.41, "low": 27.21, "close": 27.31, "volume": 1133.172, "close_time": 1774097999999, "quote_volume": 30963.17872, "trades": 462, "taker_buy_base": 393.029, "taker_buy_quote": 10747.74093 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 27.3, "high": 27.31, "low": 27.11, "close": 27.3, "volume": 2761.594, "close_time": 1774101599999, "quote_volume": 75162.94214, "trades": 652, "taker_buy_base": 937.772, "taker_buy_quote": 25518.50504 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 27.32, "high": 27.42, "low": 27.21, "close": 27.24, "volume": 1634.685, "close_time": 1774105199999, "quote_volume": 44676.88786, "trades": 647, "taker_buy_base": 638.754, "taker_buy_quote": 17466.29857 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 27.24, "high": 27.48, "low": 27.24, "close": 27.39, "volume": 1793.646, "close_time": 1774108799999, "quote_volume": 49077.58213, "trades": 596, "taker_buy_base": 1155.339, "taker_buy_quote": 31619.07692 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 27.4, "high": 27.47, "low": 27.17, "close": 27.2, "volume": 2454.645, "close_time": 1774112399999, "quote_volume": 67016.08399, "trades": 790, "taker_buy_base": 1079.886, "taker_buy_quote": 29474.93635 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 27.21, "high": 27.34, "low": 27.16, "close": 27.29, "volume": 1528.054, "close_time": 1774115999999, "quote_volume": 41683.57692, "trades": 536, "taker_buy_base": 1107.306, "taker_buy_quote": 30217.26151 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 27.29, "high": 27.39, "low": 27.27, "close": 27.36, "volume": 791.859, "close_time": 1774119599999, "quote_volume": 21623.62525, "trades": 335, "taker_buy_base": 597.201, "taker_buy_quote": 16306.38931 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 27.36, "high": 27.36, "low": 27.27, "close": 27.34, "volume": 192.904, "close_time": 1774123199999, "quote_volume": 5268.59779, "trades": 176, "taker_buy_base": 104.907, "taker_buy_quote": 2865.50229 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 27.33, "high": 27.46, "low": 27.28, "close": 27.4, "volume": 938.385, "close_time": 1774126799999, "quote_volume": 25715.93835, "trades": 263, "taker_buy_base": 588.23, "taker_buy_quote": 16132.79441 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 27.39, "high": 27.39, "low": 27.29, "close": 27.32, "volume": 394.194, "close_time": 1774130399999, "quote_volume": 10776.17649, "trades": 201, "taker_buy_base": 175.492, "taker_buy_quote": 4798.99054 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 27.3, "high": 27.37, "low": 27.27, "close": 27.3, "volume": 563.631, "close_time": 1774133999999, "quote_volume": 15399.06082, "trades": 428, "taker_buy_base": 302.413, "taker_buy_quote": 8262.15711 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 27.3, "high": 27.33, "low": 26.21, "close": 26.39, "volume": 10230.434, "close_time": 1774137599999, "quote_volume": 273152.23645, "trades": 5553, "taker_buy_base": 4484.443, "taker_buy_quote": 119767.0293 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 26.38, "high": 26.4, "low": 25.45, "close": 26.0, "volume": 12477.411, "close_time": 1774141199999, "quote_volume": 323365.85444, "trades": 7369, "taker_buy_base": 6306.46, "taker_buy_quote": 163391.45297 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 26.01, "high": 26.18, "low": 25.71, "close": 25.9, "volume": 4649.835, "close_time": 1774144799999, "quote_volume": 120324.52789, "trades": 1828, "taker_buy_base": 2292.231, "taker_buy_quote": 59312.71991 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 25.91, "high": 26.18, "low": 25.91, "close": 26.02, "volume": 2267.504, "close_time": 1774148399999, "quote_volume": 58963.95285, "trades": 1072, "taker_buy_base": 1461.577, "taker_buy_quote": 38002.02701 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 26.01, "high": 26.17, "low": 25.76, "close": 25.78, "volume": 3751.269, "close_time": 1774151999999, "quote_volume": 97198.0695, "trades": 1576, "taker_buy_base": 1707.132, "taker_buy_quote": 44263.30354 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 25.78, "high": 25.99, "low": 25.74, "close": 25.9, "volume": 3658.381, "close_time": 1774155599999, "quote_volume": 94602.81495, "trades": 1394, "taker_buy_base": 2182.418, "taker_buy_quote": 56468.72301 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 25.88, "high": 25.9, "low": 25.76, "close": 25.79, "volume": 2992.333, "close_time": 1774159199999, "quote_volume": 77254.75156, "trades": 1445, "taker_buy_base": 1674.73, "taker_buy_quote": 43253.89727 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 25.78, "high": 25.78, "low": 25.17, "close": 25.2, "volume": 8729.959, "close_time": 1774162799999, "quote_volume": 222018.24663, "trades": 3713, "taker_buy_base": 4206.463, "taker_buy_quote": 106943.52997 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 25.2, "high": 25.26, "low": 24.51, "close": 24.61, "volume": 28838.969, "close_time": 1774166399999, "quote_volume": 716752.91345, "trades": 8628, "taker_buy_base": 18275.513, "taker_buy_quote": 454123.15506 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 24.62, "high": 24.85, "low": 24.12, "close": 24.76, "volume": 21375.095, "close_time": 1774169999999, "quote_volume": 522692.79276, "trades": 7973, "taker_buy_base": 13543.457, "taker_buy_quote": 331184.27302 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 24.76, "high": 24.8, "low": 24.41, "close": 24.55, "volume": 11368.789, "close_time": 1774173599999, "quote_volume": 279046.6412, "trades": 4023, "taker_buy_base": 6937.466, "taker_buy_quote": 170272.60912 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 24.54, "high": 24.62, "low": 24.32, "close": 24.37, "volume": 7379.519, "close_time": 1774177199999, "quote_volume": 180867.56926, "trades": 2468, "taker_buy_base": 5229.982, "taker_buy_quote": 128206.80025 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 24.37, "high": 24.62, "low": 24.25, "close": 24.52, "volume": 9960.945, "close_time": 1774180799999, "quote_volume": 243286.78584, "trades": 3713, "taker_buy_base": 6533.045, "taker_buy_quote": 159608.81484 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 24.51, "high": 24.99, "low": 24.46, "close": 24.74, "volume": 10736.008, "close_time": 1774184399999, "quote_volume": 265831.14295, "trades": 3912, "taker_buy_base": 6581.465, "taker_buy_quote": 162938.17488 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 24.75, "high": 26.54, "low": 24.61, "close": 25.44, "volume": 35953.107, "close_time": 1774187999999, "quote_volume": 924716.50534, "trades": 15316, "taker_buy_base": 17473.923, "taker_buy_quote": 449228.16795 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 25.46, "high": 25.58, "low": 25.29, "close": 25.39, "volume": 4198.834, "close_time": 1774191599999, "quote_volume": 106752.30701, "trades": 2049, "taker_buy_base": 1976.786, "taker_buy_quote": 50246.38067 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 25.39, "high": 25.46, "low": 25.13, "close": 25.26, "volume": 3253.229, "close_time": 1774195199999, "quote_volume": 82202.0651, "trades": 1562, "taker_buy_base": 919.618, "taker_buy_quote": 23258.43258 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 25.27, "high": 25.39, "low": 25.14, "close": 25.14, "volume": 2471.096, "close_time": 1774198799999, "quote_volume": 62457.70274, "trades": 961, "taker_buy_base": 1006.674, "taker_buy_quote": 25453.15782 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 25.14, "high": 25.17, "low": 24.92, "close": 25.03, "volume": 3925.478, "close_time": 1774202399999, "quote_volume": 98345.87875, "trades": 1899, "taker_buy_base": 1656.882, "taker_buy_quote": 41522.94459 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 25.02, "high": 25.16, "low": 24.86, "close": 25.13, "volume": 2821.001, "close_time": 1774205999999, "quote_volume": 70632.04702, "trades": 1293, "taker_buy_base": 1293.276, "taker_buy_quote": 32388.96418 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 25.14, "high": 25.24, "low": 24.8, "close": 24.86, "volume": 5937.914, "close_time": 1774209599999, "quote_volume": 148232.13506, "trades": 1512, "taker_buy_base": 2681.605, "taker_buy_quote": 66990.99874 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 24.86, "high": 24.96, "low": 24.53, "close": 24.69, "volume": 4592.762, "close_time": 1774213199999, "quote_volume": 113645.54584, "trades": 1078, "taker_buy_base": 1410.555, "taker_buy_quote": 34915.24002 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 24.68, "high": 24.74, "low": 23.44, "close": 24.09, "volume": 30139.27, "close_time": 1774216799999, "quote_volume": 723597.84982, "trades": 5297, "taker_buy_base": 12878.526, "taker_buy_quote": 308990.93324 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 24.09, "high": 24.17, "low": 23.82, "close": 24.11, "volume": 5407.956, "close_time": 1774220399999, "quote_volume": 129887.24087, "trades": 1744, "taker_buy_base": 3056.442, "taker_buy_quote": 73417.84499 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 24.12, "high": 24.3, "low": 24.05, "close": 24.1, "volume": 4133.777, "close_time": 1774223999999, "quote_volume": 99789.76641, "trades": 1083, "taker_buy_base": 2787.181, "taker_buy_quote": 67259.75274 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 24.09, "high": 24.16, "low": 23.65, "close": 23.84, "volume": 10997.187, "close_time": 1774227599999, "quote_volume": 262722.89548, "trades": 2273, "taker_buy_base": 5411.395, "taker_buy_quote": 129223.02541 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 23.84, "high": 25.09, "low": 23.73, "close": 24.97, "volume": 25982.437, "close_time": 1774231199999, "quote_volume": 637634.01395, "trades": 8337, "taker_buy_base": 14284.269, "taker_buy_quote": 350176.39912 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 24.97, "high": 25.7, "low": 24.69, "close": 25.47, "volume": 25621.873, "close_time": 1774234799999, "quote_volume": 647140.54848, "trades": 6377, "taker_buy_base": 14675.62, "taker_buy_quote": 370688.19098 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 25.47, "high": 26.07, "low": 25.17, "close": 26.01, "volume": 24896.903, "close_time": 1774238399999, "quote_volume": 640214.57974, "trades": 7035, "taker_buy_base": 15549.013, "taker_buy_quote": 400100.91144 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 26.0, "high": 26.23, "low": 25.72, "close": 26.07, "volume": 16515.028, "close_time": 1774241999999, "quote_volume": 429405.26645, "trades": 5147, "taker_buy_base": 8121.327, "taker_buy_quote": 211291.12803 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 26.06, "high": 26.34, "low": 25.85, "close": 26.17, "volume": 13122.064, "close_time": 1774245599999, "quote_volume": 343746.41217, "trades": 3939, "taker_buy_base": 6801.744, "taker_buy_quote": 178328.0046 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 26.16, "high": 26.7, "low": 26.09, "close": 26.5, "volume": 16986.016, "close_time": 1774249199999, "quote_volume": 448340.46022, "trades": 4681, "taker_buy_base": 8805.549, "taker_buy_quote": 232421.26766 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 26.5, "high": 26.73, "low": 26.25, "close": 26.47, "volume": 17893.96, "close_time": 1774252799999, "quote_volume": 474206.2661, "trades": 4827, "taker_buy_base": 9239.22, "taker_buy_quote": 244976.24658 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 26.47, "high": 26.76, "low": 25.07, "close": 25.2, "volume": 33415.572, "close_time": 1774256399999, "quote_volume": 860294.53407, "trades": 12115, "taker_buy_base": 15090.884, "taker_buy_quote": 388353.97173 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 25.21, "high": 25.5, "low": 25.07, "close": 25.37, "volume": 6640.41, "close_time": 1774259999999, "quote_volume": 167521.87976, "trades": 2511, "taker_buy_base": 3250.602, "taker_buy_quote": 82065.72854 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 25.36, "high": 25.66, "low": 25.34, "close": 25.51, "volume": 9070.031, "close_time": 1774263599999, "quote_volume": 231109.52447, "trades": 2272, "taker_buy_base": 3584.097, "taker_buy_quote": 91326.41281 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 25.5, "high": 26.33, "low": 25.47, "close": 26.0, "volume": 26711.815, "close_time": 1774267199999, "quote_volume": 694847.61898, "trades": 11172, "taker_buy_base": 12811.922, "taker_buy_quote": 333249.50653 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 26.01, "high": 26.2, "low": 25.87, "close": 26.16, "volume": 7557.325, "close_time": 1774270799999, "quote_volume": 196768.78735, "trades": 2965, "taker_buy_base": 2875.378, "taker_buy_quote": 74921.82455 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 26.15, "high": 26.39, "low": 25.87, "close": 26.25, "volume": 8573.313, "close_time": 1774274399999, "quote_volume": 224153.74816, "trades": 2316, "taker_buy_base": 4485.593, "taker_buy_quote": 117358.82198 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 26.26, "high": 27.26, "low": 26.23, "close": 26.79, "volume": 26417.87, "close_time": 1774277999999, "quote_volume": 710023.84497, "trades": 8366, "taker_buy_base": 14892.693, "taker_buy_quote": 400366.37455 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 26.8, "high": 26.9, "low": 26.3, "close": 26.4, "volume": 10484.008, "close_time": 1774281599999, "quote_volume": 279178.5049, "trades": 3598, "taker_buy_base": 4597.138, "taker_buy_quote": 122368.23246 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 26.4, "high": 26.59, "low": 26.25, "close": 26.51, "volume": 5209.811, "close_time": 1774285199999, "quote_volume": 137864.71486, "trades": 1968, "taker_buy_base": 2375.821, "taker_buy_quote": 62898.25355 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 26.5, "high": 26.65, "low": 26.4, "close": 26.59, "volume": 3537.569, "close_time": 1774288799999, "quote_volume": 93820.0741, "trades": 1249, "taker_buy_base": 1657.23, "taker_buy_quote": 43976.28333 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 26.59, "high": 26.75, "low": 26.49, "close": 26.71, "volume": 2475.724, "close_time": 1774292399999, "quote_volume": 65954.5935, "trades": 761, "taker_buy_base": 1112.864, "taker_buy_quote": 29652.81681 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 26.71, "high": 26.71, "low": 26.48, "close": 26.59, "volume": 2149.016, "close_time": 1774295999999, "quote_volume": 57149.09849, "trades": 709, "taker_buy_base": 865.179, "taker_buy_quote": 23015.94903 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 26.6, "high": 26.85, "low": 26.6, "close": 26.73, "volume": 3117.48, "close_time": 1774299599999, "quote_volume": 83385.96657, "trades": 1212, "taker_buy_base": 985.715, "taker_buy_quote": 26371.79974 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 26.72, "high": 26.88, "low": 26.7, "close": 26.7, "volume": 2619.015, "close_time": 1774303199999, "quote_volume": 70124.28091, "trades": 793, "taker_buy_base": 1044.432, "taker_buy_quote": 27970.62289 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 26.73, "high": 26.81, "low": 26.6, "close": 26.76, "volume": 3164.858, "close_time": 1774306799999, "quote_volume": 84589.36735, "trades": 1103, "taker_buy_base": 1276.036, "taker_buy_quote": 34114.27699 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 26.76, "high": 26.96, "low": 26.71, "close": 26.89, "volume": 3365.014, "close_time": 1774310399999, "quote_volume": 90307.16964, "trades": 1437, "taker_buy_base": 1469.013, "taker_buy_quote": 39434.2109 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 26.88, "high": 26.99, "low": 26.65, "close": 26.72, "volume": 3177.75, "close_time": 1774313999999, "quote_volume": 85230.55593, "trades": 1284, "taker_buy_base": 1302.458, "taker_buy_quote": 34926.778 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 26.72, "high": 26.75, "low": 26.33, "close": 26.55, "volume": 4390.103, "close_time": 1774317599999, "quote_volume": 116433.45324, "trades": 1251, "taker_buy_base": 1930.936, "taker_buy_quote": 51224.48664 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 26.55, "high": 26.74, "low": 26.32, "close": 26.39, "volume": 3179.453, "close_time": 1774321199999, "quote_volume": 84281.62324, "trades": 1038, "taker_buy_base": 1126.502, "taker_buy_quote": 29866.46344 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 26.39, "high": 26.7, "low": 26.17, "close": 26.56, "volume": 10186.215, "close_time": 1774324799999, "quote_volume": 269380.80488, "trades": 2665, "taker_buy_base": 5308.886, "taker_buy_quote": 140527.23504 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 26.55, "high": 26.62, "low": 26.32, "close": 26.57, "volume": 2990.032, "close_time": 1774328399999, "quote_volume": 79244.72167, "trades": 1045, "taker_buy_base": 1321.307, "taker_buy_quote": 35018.50756 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 26.59, "high": 27.46, "low": 26.58, "close": 27.1, "volume": 14624.125, "close_time": 1774331999999, "quote_volume": 395874.84163, "trades": 5457, "taker_buy_base": 8474.158, "taker_buy_quote": 229406.56867 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 27.11, "high": 27.26, "low": 26.95, "close": 27.1, "volume": 7728.101, "close_time": 1774335599999, "quote_volume": 209663.08694, "trades": 2949, "taker_buy_base": 2623.39, "taker_buy_quote": 71212.30111 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 27.08, "high": 27.35, "low": 27.08, "close": 27.34, "volume": 3997.991, "close_time": 1774339199999, "quote_volume": 108902.61673, "trades": 2007, "taker_buy_base": 2139.626, "taker_buy_quote": 58295.94003 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 27.34, "high": 27.41, "low": 26.82, "close": 26.87, "volume": 8248.704, "close_time": 1774342799999, "quote_volume": 223037.04759, "trades": 3376, "taker_buy_base": 3566.326, "taker_buy_quote": 96425.48644 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 26.87, "high": 27.1, "low": 26.76, "close": 26.93, "volume": 4270.282, "close_time": 1774346399999, "quote_volume": 114880.52505, "trades": 2123, "taker_buy_base": 2384.818, "taker_buy_quote": 64157.54603 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 26.93, "high": 26.95, "low": 26.49, "close": 26.67, "volume": 8884.834, "close_time": 1774349999999, "quote_volume": 236962.34817, "trades": 2735, "taker_buy_base": 4188.638, "taker_buy_quote": 111680.247 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 26.67, "high": 26.72, "low": 26.36, "close": 26.48, "volume": 3141.475, "close_time": 1774353599999, "quote_volume": 83246.2306, "trades": 1130, "taker_buy_base": 1192.789, "taker_buy_quote": 31614.61958 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 26.47, "high": 26.72, "low": 26.38, "close": 26.48, "volume": 4936.621, "close_time": 1774357199999, "quote_volume": 130972.35566, "trades": 1167, "taker_buy_base": 2018.236, "taker_buy_quote": 53595.00326 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 26.48, "high": 26.55, "low": 26.06, "close": 26.14, "volume": 4410.05, "close_time": 1774360799999, "quote_volume": 115637.97111, "trades": 1364, "taker_buy_base": 1912.664, "taker_buy_quote": 50117.1106 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 26.16, "high": 26.31, "low": 25.75, "close": 26.04, "volume": 6952.662, "close_time": 1774364399999, "quote_volume": 180765.21901, "trades": 2299, "taker_buy_base": 3221.153, "taker_buy_quote": 83731.58811 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 26.05, "high": 26.29, "low": 26.04, "close": 26.05, "volume": 5823.796, "close_time": 1774367999999, "quote_volume": 152501.27414, "trades": 1208, "taker_buy_base": 2003.297, "taker_buy_quote": 52484.34813 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 26.04, "high": 26.26, "low": 26.01, "close": 26.2, "volume": 2780.461, "close_time": 1774371599999, "quote_volume": 72642.0559, "trades": 644, "taker_buy_base": 2026.876, "taker_buy_quote": 52952.35691 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 26.22, "high": 26.25, "low": 26.04, "close": 26.17, "volume": 2863.453, "close_time": 1774375199999, "quote_volume": 74848.84968, "trades": 889, "taker_buy_base": 1599.667, "taker_buy_quote": 41845.01243 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 26.18, "high": 26.42, "low": 26.16, "close": 26.22, "volume": 2057.848, "close_time": 1774378799999, "quote_volume": 54056.58951, "trades": 712, "taker_buy_base": 1156.3, "taker_buy_quote": 30373.39007 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 26.22, "high": 26.36, "low": 26.09, "close": 26.13, "volume": 1172.345, "close_time": 1774382399999, "quote_volume": 30746.78145, "trades": 422, "taker_buy_base": 449.715, "taker_buy_quote": 11795.05155 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 26.13, "high": 26.4, "low": 26.13, "close": 26.24, "volume": 2727.173, "close_time": 1774385999999, "quote_volume": 71667.79801, "trades": 1349, "taker_buy_base": 1351.436, "taker_buy_quote": 35516.62605 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 26.22, "high": 26.32, "low": 26.18, "close": 26.27, "volume": 1378.625, "close_time": 1774389599999, "quote_volume": 36170.63969, "trades": 744, "taker_buy_base": 754.347, "taker_buy_quote": 19799.95486 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 26.28, "high": 26.33, "low": 26.03, "close": 26.1, "volume": 3629.829, "close_time": 1774393199999, "quote_volume": 95106.37354, "trades": 1520, "taker_buy_base": 1664.582, "taker_buy_quote": 43611.21999 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 26.1, "high": 26.1, "low": 25.87, "close": 25.88, "volume": 4635.095, "close_time": 1774396799999, "quote_volume": 120541.75846, "trades": 2157, "taker_buy_base": 2427.812, "taker_buy_quote": 63137.22164 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 25.9, "high": 26.12, "low": 25.8, "close": 26.0, "volume": 3710.089, "close_time": 1774400399999, "quote_volume": 96190.29697, "trades": 1432, "taker_buy_base": 1797.176, "taker_buy_quote": 46645.22442 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 26.01, "high": 26.09, "low": 25.96, "close": 25.99, "volume": 3026.323, "close_time": 1774403999999, "quote_volume": 78733.48814, "trades": 1390, "taker_buy_base": 2266.696, "taker_buy_quote": 58979.59634 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 25.98, "high": 25.99, "low": 25.81, "close": 25.84, "volume": 2119.275, "close_time": 1774407599999, "quote_volume": 54889.3367, "trades": 1124, "taker_buy_base": 1272.987, "taker_buy_quote": 32963.45597 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 25.85, "high": 25.94, "low": 25.74, "close": 25.86, "volume": 4667.847, "close_time": 1774411199999, "quote_volume": 120594.0408, "trades": 1280, "taker_buy_base": 2711.587, "taker_buy_quote": 70069.52993 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 25.85, "high": 25.87, "low": 25.6, "close": 25.75, "volume": 5203.725, "close_time": 1774414799999, "quote_volume": 133846.05789, "trades": 2313, "taker_buy_base": 3202.933, "taker_buy_quote": 82381.59941 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 25.76, "high": 25.89, "low": 25.7, "close": 25.79, "volume": 2556.014, "close_time": 1774418399999, "quote_volume": 65900.82342, "trades": 899, "taker_buy_base": 1597.648, "taker_buy_quote": 41184.67158 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 25.8, "high": 25.95, "low": 25.65, "close": 25.84, "volume": 3613.306, "close_time": 1774421999999, "quote_volume": 93303.43629, "trades": 1073, "taker_buy_base": 1698.425, "taker_buy_quote": 43861.45604 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 25.84, "high": 26.08, "low": 25.77, "close": 25.82, "volume": 3082.268, "close_time": 1774425599999, "quote_volume": 79969.92751, "trades": 1179, "taker_buy_base": 1671.8, "taker_buy_quote": 43363.08866 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 25.82, "high": 26.04, "low": 25.79, "close": 25.82, "volume": 2572.391, "close_time": 1774429199999, "quote_volume": 66739.47928, "trades": 960, "taker_buy_base": 1117.3, "taker_buy_quote": 29007.10674 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 25.81, "high": 26.17, "low": 25.74, "close": 25.93, "volume": 6699.282, "close_time": 1774432799999, "quote_volume": 173795.78961, "trades": 1875, "taker_buy_base": 3634.151, "taker_buy_quote": 94329.56564 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 25.92, "high": 25.92, "low": 25.69, "close": 25.75, "volume": 2660.341, "close_time": 1774436399999, "quote_volume": 68559.91148, "trades": 1268, "taker_buy_base": 1301.099, "taker_buy_quote": 33507.67641 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 25.75, "high": 25.9, "low": 25.69, "close": 25.71, "volume": 2523.535, "close_time": 1774439999999, "quote_volume": 65081.67814, "trades": 1073, "taker_buy_base": 1518.142, "taker_buy_quote": 39171.50166 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 25.73, "high": 25.89, "low": 25.6, "close": 25.82, "volume": 4110.466, "close_time": 1774443599999, "quote_volume": 105866.26897, "trades": 1333, "taker_buy_base": 1578.35, "taker_buy_quote": 40620.87549 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 25.83, "high": 26.0, "low": 25.61, "close": 25.66, "volume": 4439.386, "close_time": 1774447199999, "quote_volume": 114554.28591, "trades": 1260, "taker_buy_base": 2119.139, "taker_buy_quote": 54763.41494 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 25.67, "high": 25.78, "low": 25.58, "close": 25.64, "volume": 3235.148, "close_time": 1774450799999, "quote_volume": 83046.75039, "trades": 1385, "taker_buy_base": 1725.378, "taker_buy_quote": 44293.97912 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 25.64, "high": 25.68, "low": 25.29, "close": 25.56, "volume": 5271.373, "close_time": 1774454399999, "quote_volume": 134573.31164, "trades": 2288, "taker_buy_base": 2623.323, "taker_buy_quote": 66979.98754 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 25.56, "high": 25.79, "low": 25.42, "close": 25.56, "volume": 3181.383, "close_time": 1774457999999, "quote_volume": 81464.4034, "trades": 1125, "taker_buy_base": 1625.85, "taker_buy_quote": 41670.83559 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 25.56, "high": 25.64, "low": 25.37, "close": 25.39, "volume": 3082.039, "close_time": 1774461599999, "quote_volume": 78598.67471, "trades": 860, "taker_buy_base": 1423.513, "taker_buy_quote": 36309.66978 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 25.4, "high": 25.55, "low": 25.39, "close": 25.49, "volume": 922.04, "close_time": 1774465199999, "quote_volume": 23496.71413, "trades": 393, "taker_buy_base": 457.942, "taker_buy_quote": 11670.28421 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 25.49, "high": 25.53, "low": 25.4, "close": 25.42, "volume": 1450.417, "close_time": 1774468799999, "quote_volume": 36916.24294, "trades": 385, "taker_buy_base": 525.027, "taker_buy_quote": 13366.82369 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 25.43, "high": 25.44, "low": 25.25, "close": 25.41, "volume": 1511.685, "close_time": 1774472399999, "quote_volume": 38306.92538, "trades": 597, "taker_buy_base": 675.982, "taker_buy_quote": 17144.93238 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 25.4, "high": 25.46, "low": 25.31, "close": 25.43, "volume": 805.021, "close_time": 1774475999999, "quote_volume": 20455.23256, "trades": 271, "taker_buy_base": 408.856, "taker_buy_quote": 10391.00225 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 25.42, "high": 25.63, "low": 25.41, "close": 25.49, "volume": 1355.752, "close_time": 1774479599999, "quote_volume": 34615.8274, "trades": 677, "taker_buy_base": 857.124, "taker_buy_quote": 21886.26337 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 25.48, "high": 25.5, "low": 25.42, "close": 25.5, "volume": 1061.116, "close_time": 1774483199999, "quote_volume": 27014.44272, "trades": 423, "taker_buy_base": 669.669, "taker_buy_quote": 17049.10135 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 25.48, "high": 25.6, "low": 25.43, "close": 25.45, "volume": 1985.76, "close_time": 1774486799999, "quote_volume": 50732.83604, "trades": 599, "taker_buy_base": 1146.798, "taker_buy_quote": 29299.04925 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 25.46, "high": 25.62, "low": 25.45, "close": 25.51, "volume": 1451.859, "close_time": 1774490399999, "quote_volume": 37077.07429, "trades": 384, "taker_buy_base": 827.536, "taker_buy_quote": 21131.70062 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 25.5, "high": 25.54, "low": 25.31, "close": 25.36, "volume": 2664.629, "close_time": 1774493999999, "quote_volume": 67771.85797, "trades": 506, "taker_buy_base": 1272.577, "taker_buy_quote": 32346.8301 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 25.37, "high": 25.37, "low": 24.99, "close": 25.04, "volume": 4389.802, "close_time": 1774497599999, "quote_volume": 110560.40505, "trades": 1084, "taker_buy_base": 1801.454, "taker_buy_quote": 45326.32676 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 25.04, "high": 25.15, "low": 24.95, "close": 25.06, "volume": 1960.138, "close_time": 1774501199999, "quote_volume": 49083.88828, "trades": 581, "taker_buy_base": 1010.94, "taker_buy_quote": 25310.26411 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 25.06, "high": 25.06, "low": 24.55, "close": 24.68, "volume": 3713.396, "close_time": 1774504799999, "quote_volume": 92305.41131, "trades": 1055, "taker_buy_base": 1503.016, "taker_buy_quote": 37368.60463 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 24.67, "high": 24.72, "low": 24.52, "close": 24.63, "volume": 5308.176, "close_time": 1774508399999, "quote_volume": 130687.78678, "trades": 1092, "taker_buy_base": 1415.077, "taker_buy_quote": 34852.58125 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 24.62, "high": 24.71, "low": 24.41, "close": 24.65, "volume": 3244.517, "close_time": 1774511999999, "quote_volume": 79734.22843, "trades": 1099, "taker_buy_base": 1926.4, "taker_buy_quote": 47343.02408 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 24.65, "high": 24.71, "low": 24.54, "close": 24.68, "volume": 2316.107, "close_time": 1774515599999, "quote_volume": 57079.21852, "trades": 913, "taker_buy_base": 1472.887, "taker_buy_quote": 36303.39468 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 24.68, "high": 24.7, "low": 24.27, "close": 24.38, "volume": 5942.865, "close_time": 1774519199999, "quote_volume": 145264.84887, "trades": 1900, "taker_buy_base": 2911.87, "taker_buy_quote": 71141.66264 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 24.37, "high": 24.42, "low": 24.18, "close": 24.33, "volume": 3314.68, "close_time": 1774522799999, "quote_volume": 80600.75646, "trades": 1477, "taker_buy_base": 2498.315, "taker_buy_quote": 60765.15608 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 24.33, "high": 24.35, "low": 24.11, "close": 24.14, "volume": 2369.955, "close_time": 1774526399999, "quote_volume": 57420.1627, "trades": 868, "taker_buy_base": 1064.303, "taker_buy_quote": 25799.84487 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 24.14, "high": 24.41, "low": 24.12, "close": 24.4, "volume": 2254.727, "close_time": 1774529999999, "quote_volume": 54696.09909, "trades": 614, "taker_buy_base": 1668.001, "taker_buy_quote": 40437.20081 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 24.39, "high": 24.81, "low": 24.37, "close": 24.55, "volume": 11934.395, "close_time": 1774533599999, "quote_volume": 293130.06153, "trades": 2239, "taker_buy_base": 5010.491, "taker_buy_quote": 123210.29443 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 24.56, "high": 24.69, "low": 24.46, "close": 24.53, "volume": 4090.467, "close_time": 1774537199999, "quote_volume": 100585.53042, "trades": 932, "taker_buy_base": 2899.416, "taker_buy_quote": 71309.23129 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 24.53, "high": 24.59, "low": 24.19, "close": 24.25, "volume": 2450.291, "close_time": 1774540799999, "quote_volume": 59730.39177, "trades": 826, "taker_buy_base": 1041.148, "taker_buy_quote": 25399.80803 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 24.23, "high": 24.29, "low": 24.1, "close": 24.19, "volume": 2934.407, "close_time": 1774544399999, "quote_volume": 70970.31877, "trades": 706, "taker_buy_base": 1246.147, "taker_buy_quote": 30149.89299 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 24.18, "high": 24.38, "low": 24.16, "close": 24.27, "volume": 3116.129, "close_time": 1774547999999, "quote_volume": 75610.62409, "trades": 972, "taker_buy_base": 1933.967, "taker_buy_quote": 46946.67531 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 24.26, "high": 24.31, "low": 23.96, "close": 24.14, "volume": 6300.942, "close_time": 1774551599999, "quote_volume": 151661.95152, "trades": 1603, "taker_buy_base": 2391.507, "taker_buy_quote": 57641.0572 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 24.15, "high": 24.18, "low": 24.06, "close": 24.07, "volume": 2217.708, "close_time": 1774555199999, "quote_volume": 53483.77119, "trades": 592, "taker_buy_base": 979.096, "taker_buy_quote": 23612.16591 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 24.09, "high": 24.45, "low": 24.0, "close": 24.28, "volume": 4762.592, "close_time": 1774558799999, "quote_volume": 115540.92678, "trades": 1743, "taker_buy_base": 2194.578, "taker_buy_quote": 53264.15091 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 24.28, "high": 24.5, "low": 24.24, "close": 24.45, "volume": 1301.269, "close_time": 1774562399999, "quote_volume": 31726.98855, "trades": 356, "taker_buy_base": 770.237, "taker_buy_quote": 18803.49407 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 24.42, "high": 24.58, "low": 24.35, "close": 24.46, "volume": 749.944, "close_time": 1774565999999, "quote_volume": 18331.48023, "trades": 336, "taker_buy_base": 282.811, "taker_buy_quote": 6923.08934 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 24.47, "high": 24.54, "low": 24.38, "close": 24.51, "volume": 1462.434, "close_time": 1774569599999, "quote_volume": 35738.98267, "trades": 491, "taker_buy_base": 798.468, "taker_buy_quote": 19509.74463 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 24.49, "high": 24.52, "low": 24.35, "close": 24.48, "volume": 1473.266, "close_time": 1774573199999, "quote_volume": 35993.97201, "trades": 443, "taker_buy_base": 424.898, "taker_buy_quote": 10377.55004 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 24.49, "high": 24.71, "low": 24.45, "close": 24.66, "volume": 4799.772, "close_time": 1774576799999, "quote_volume": 118346.36542, "trades": 760, "taker_buy_base": 1529.98, "taker_buy_quote": 37667.57738 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 24.66, "high": 24.69, "low": 24.44, "close": 24.44, "volume": 4563.475, "close_time": 1774580399999, "quote_volume": 111948.80274, "trades": 567, "taker_buy_base": 2845.011, "taker_buy_quote": 69740.50119 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 24.45, "high": 24.45, "low": 24.24, "close": 24.27, "volume": 1595.282, "close_time": 1774583999999, "quote_volume": 38790.09543, "trades": 466, "taker_buy_base": 609.175, "taker_buy_quote": 14816.95606 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 24.29, "high": 24.44, "low": 24.1, "close": 24.39, "volume": 2113.328, "close_time": 1774587599999, "quote_volume": 51272.60556, "trades": 767, "taker_buy_base": 844.8, "taker_buy_quote": 20531.11342 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 24.38, "high": 24.5, "low": 24.28, "close": 24.35, "volume": 1515.734, "close_time": 1774591199999, "quote_volume": 36949.00193, "trades": 539, "taker_buy_base": 734.86, "taker_buy_quote": 17913.24856 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 24.35, "high": 24.39, "low": 24.3, "close": 24.3, "volume": 1142.405, "close_time": 1774594799999, "quote_volume": 27810.3109, "trades": 482, "taker_buy_base": 467.645, "taker_buy_quote": 11386.42189 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 24.32, "high": 24.38, "low": 24.24, "close": 24.3, "volume": 1049.55, "close_time": 1774598399999, "quote_volume": 25531.06676, "trades": 455, "taker_buy_base": 532.094, "taker_buy_quote": 12946.26007 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 24.3, "high": 24.36, "low": 23.25, "close": 23.57, "volume": 35546.442, "close_time": 1774601999999, "quote_volume": 837776.31639, "trades": 5780, "taker_buy_base": 19127.049, "taker_buy_quote": 449196.10992 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 23.55, "high": 25.17, "low": 23.36, "close": 24.22, "volume": 43391.975, "close_time": 1774605599999, "quote_volume": 1061679.05728, "trades": 13938, "taker_buy_base": 23678.771, "taker_buy_quote": 578663.4442 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 24.22, "high": 24.7, "low": 23.7, "close": 24.16, "volume": 18502.445, "close_time": 1774609199999, "quote_volume": 447992.80272, "trades": 5836, "taker_buy_base": 8482.048, "taker_buy_quote": 205561.44766 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 24.17, "high": 24.56, "low": 24.05, "close": 24.27, "volume": 5875.704, "close_time": 1774612799999, "quote_volume": 143081.78122, "trades": 2112, "taker_buy_base": 2721.107, "taker_buy_quote": 66385.45166 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 24.26, "high": 24.26, "low": 23.86, "close": 24.05, "volume": 5645.103, "close_time": 1774616399999, "quote_volume": 135872.70517, "trades": 1421, "taker_buy_base": 3192.025, "taker_buy_quote": 76829.76823 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 24.05, "high": 24.14, "low": 23.77, "close": 23.89, "volume": 6191.467, "close_time": 1774619999999, "quote_volume": 148171.21333, "trades": 1958, "taker_buy_base": 2541.536, "taker_buy_quote": 60875.78653 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 23.88, "high": 24.72, "low": 23.85, "close": 24.34, "volume": 22169.44, "close_time": 1774623599999, "quote_volume": 541045.29082, "trades": 6243, "taker_buy_base": 11898.836, "taker_buy_quote": 290359.08978 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 24.36, "high": 24.72, "low": 24.29, "close": 24.47, "volume": 14295.949, "close_time": 1774627199999, "quote_volume": 350567.42289, "trades": 2831, "taker_buy_base": 6104.493, "taker_buy_quote": 149441.79427 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 24.47, "high": 24.49, "low": 24.33, "close": 24.41, "volume": 2333.257, "close_time": 1774630799999, "quote_volume": 56949.5549, "trades": 834, "taker_buy_base": 1433.443, "taker_buy_quote": 34985.65442 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 24.41, "high": 24.52, "low": 23.97, "close": 24.1, "volume": 10377.01, "close_time": 1774634399999, "quote_volume": 250395.78871, "trades": 1674, "taker_buy_base": 5766.991, "taker_buy_quote": 138895.96414 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 24.09, "high": 24.22, "low": 24.04, "close": 24.19, "volume": 1278.391, "close_time": 1774637999999, "quote_volume": 30815.59106, "trades": 651, "taker_buy_base": 453.943, "taker_buy_quote": 10945.90225 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 24.19, "high": 24.29, "low": 24.15, "close": 24.25, "volume": 2141.635, "close_time": 1774641599999, "quote_volume": 51883.92082, "trades": 743, "taker_buy_base": 776.476, "taker_buy_quote": 18811.93129 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 24.24, "high": 24.29, "low": 24.1, "close": 24.17, "volume": 1179.692, "close_time": 1774645199999, "quote_volume": 28556.95884, "trades": 400, "taker_buy_base": 505.772, "taker_buy_quote": 12254.99784 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 24.17, "high": 25.26, "low": 24.16, "close": 24.52, "volume": 22368.487, "close_time": 1774648799999, "quote_volume": 555093.6751, "trades": 7770, "taker_buy_base": 12405.909, "taker_buy_quote": 307663.13499 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 24.52, "high": 24.63, "low": 24.37, "close": 24.53, "volume": 3593.039, "close_time": 1774652399999, "quote_volume": 87995.1518, "trades": 1318, "taker_buy_base": 1865.773, "taker_buy_quote": 45722.30842 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 24.52, "high": 24.58, "low": 24.41, "close": 24.52, "volume": 2092.412, "close_time": 1774655999999, "quote_volume": 51260.78151, "trades": 634, "taker_buy_base": 1033.597, "taker_buy_quote": 25337.0857 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 24.51, "high": 24.54, "low": 24.37, "close": 24.39, "volume": 891.821, "close_time": 1774659599999, "quote_volume": 21808.95171, "trades": 485, "taker_buy_base": 298.717, "taker_buy_quote": 7306.40348 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 24.39, "high": 24.4, "low": 23.98, "close": 24.18, "volume": 4307.649, "close_time": 1774663199999, "quote_volume": 103914.25367, "trades": 1123, "taker_buy_base": 1165.541, "taker_buy_quote": 28171.13791 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 24.17, "high": 24.28, "low": 24.01, "close": 24.07, "volume": 1483.851, "close_time": 1774666799999, "quote_volume": 35771.76961, "trades": 436, "taker_buy_base": 754.67, "taker_buy_quote": 18191.5411 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 24.07, "high": 24.14, "low": 23.7, "close": 23.93, "volume": 21054.959, "close_time": 1774670399999, "quote_volume": 501468.50471, "trades": 2994, "taker_buy_base": 5716.538, "taker_buy_quote": 136306.76457 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 23.93, "high": 24.02, "low": 23.81, "close": 23.83, "volume": 2594.516, "close_time": 1774673999999, "quote_volume": 62036.79332, "trades": 761, "taker_buy_base": 996.454, "taker_buy_quote": 23842.1152 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 23.84, "high": 23.92, "low": 23.77, "close": 23.85, "volume": 1753.906, "close_time": 1774677599999, "quote_volume": 41825.87657, "trades": 523, "taker_buy_base": 722.623, "taker_buy_quote": 17234.21844 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 23.86, "high": 23.98, "low": 23.79, "close": 23.93, "volume": 3652.137, "close_time": 1774681199999, "quote_volume": 87181.48204, "trades": 871, "taker_buy_base": 1400.156, "taker_buy_quote": 33454.74013 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 23.92, "high": 24.13, "low": 23.85, "close": 24.08, "volume": 3331.163, "close_time": 1774684799999, "quote_volume": 79818.64684, "trades": 603, "taker_buy_base": 752.87, "taker_buy_quote": 18089.47642 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 24.1, "high": 24.15, "low": 23.97, "close": 24.03, "volume": 3181.09, "close_time": 1774688399999, "quote_volume": 76586.55867, "trades": 639, "taker_buy_base": 1190.525, "taker_buy_quote": 28659.35875 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 24.03, "high": 24.04, "low": 23.85, "close": 23.94, "volume": 1489.925, "close_time": 1774691999999, "quote_volume": 35638.97621, "trades": 488, "taker_buy_base": 515.373, "taker_buy_quote": 12344.88728 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 23.94, "high": 24.01, "low": 23.82, "close": 23.85, "volume": 2371.24, "close_time": 1774695599999, "quote_volume": 56670.02817, "trades": 1224, "taker_buy_base": 1518.738, "taker_buy_quote": 36291.28487 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 23.85, "high": 23.92, "low": 23.77, "close": 23.84, "volume": 1763.291, "close_time": 1774699199999, "quote_volume": 42056.23515, "trades": 718, "taker_buy_base": 985.955, "taker_buy_quote": 23526.41897 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 23.85, "high": 23.88, "low": 23.56, "close": 23.62, "volume": 3488.375, "close_time": 1774702799999, "quote_volume": 82767.7468, "trades": 871, "taker_buy_base": 1307.597, "taker_buy_quote": 31073.70486 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 23.61, "high": 24.01, "low": 23.6, "close": 23.87, "volume": 4025.522, "close_time": 1774706399999, "quote_volume": 95952.96001, "trades": 1684, "taker_buy_base": 2205.187, "taker_buy_quote": 52516.14694 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 23.87, "high": 23.88, "low": 23.7, "close": 23.73, "volume": 2818.89, "close_time": 1774709999999, "quote_volume": 67075.46985, "trades": 560, "taker_buy_base": 1167.198, "taker_buy_quote": 27790.92915 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 23.74, "high": 23.96, "low": 23.7, "close": 23.81, "volume": 4258.376, "close_time": 1774713599999, "quote_volume": 101518.87533, "trades": 856, "taker_buy_base": 2552.652, "taker_buy_quote": 60821.43367 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 23.8, "high": 23.95, "low": 23.79, "close": 23.94, "volume": 2844.238, "close_time": 1774717199999, "quote_volume": 67921.51501, "trades": 471, "taker_buy_base": 973.845, "taker_buy_quote": 23245.34034 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 23.93, "high": 23.95, "low": 23.8, "close": 23.89, "volume": 1367.191, "close_time": 1774720799999, "quote_volume": 32608.91241, "trades": 339, "taker_buy_base": 803.732, "taker_buy_quote": 19165.68799 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 23.89, "high": 23.94, "low": 23.82, "close": 23.86, "volume": 1396.101, "close_time": 1774724399999, "quote_volume": 33341.98114, "trades": 239, "taker_buy_base": 585.49, "taker_buy_quote": 13982.71784 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 23.86, "high": 23.9, "low": 23.78, "close": 23.82, "volume": 1505.094, "close_time": 1774727999999, "quote_volume": 35876.20254, "trades": 284, "taker_buy_base": 454.209, "taker_buy_quote": 10825.7889 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 23.82, "high": 23.86, "low": 23.63, "close": 23.67, "volume": 2098.356, "close_time": 1774731599999, "quote_volume": 49726.76881, "trades": 402, "taker_buy_base": 711.742, "taker_buy_quote": 16877.17461 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 23.67, "high": 23.68, "low": 23.18, "close": 23.41, "volume": 5734.236, "close_time": 1774735199999, "quote_volume": 134342.70143, "trades": 1547, "taker_buy_base": 3253.395, "taker_buy_quote": 76192.64946 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 23.4, "high": 23.4, "low": 23.13, "close": 23.22, "volume": 9408.672, "close_time": 1774738799999, "quote_volume": 218778.61247, "trades": 3648, "taker_buy_base": 5374.328, "taker_buy_quote": 125015.3019 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 23.22, "high": 23.28, "low": 22.18, "close": 22.66, "volume": 33948.258, "close_time": 1774742399999, "quote_volume": 770159.32356, "trades": 8506, "taker_buy_base": 16931.711, "taker_buy_quote": 384114.31322 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 22.67, "high": 22.78, "low": 22.33, "close": 22.42, "volume": 7680.619, "close_time": 1774745999999, "quote_volume": 173131.97499, "trades": 2555, "taker_buy_base": 3726.114, "taker_buy_quote": 84089.07753 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 22.42, "high": 22.65, "low": 22.41, "close": 22.57, "volume": 4908.067, "close_time": 1774749599999, "quote_volume": 110725.61272, "trades": 1481, "taker_buy_base": 2901.687, "taker_buy_quote": 65472.4488 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 22.58, "high": 22.86, "low": 22.57, "close": 22.83, "volume": 4717.538, "close_time": 1774753199999, "quote_volume": 107136.16699, "trades": 1183, "taker_buy_base": 3126.248, "taker_buy_quote": 70966.34431 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 22.83, "high": 23.01, "low": 22.81, "close": 22.94, "volume": 3085.701, "close_time": 1774756799999, "quote_volume": 70776.23846, "trades": 1071, "taker_buy_base": 1892.444, "taker_buy_quote": 43405.21437 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 22.95, "high": 22.97, "low": 22.8, "close": 22.82, "volume": 2331.436, "close_time": 1774760399999, "quote_volume": 53340.52136, "trades": 784, "taker_buy_base": 1156.137, "taker_buy_quote": 26448.90017 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 22.81, "high": 22.84, "low": 22.61, "close": 22.68, "volume": 2636.064, "close_time": 1774763999999, "quote_volume": 59837.91524, "trades": 837, "taker_buy_base": 1590.33, "taker_buy_quote": 36106.40576 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 22.69, "high": 23.09, "low": 22.63, "close": 23.04, "volume": 5828.762, "close_time": 1774767599999, "quote_volume": 133419.95775, "trades": 1341, "taker_buy_base": 3374.905, "taker_buy_quote": 77274.94278 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 23.03, "high": 23.15, "low": 22.74, "close": 22.82, "volume": 9672.197, "close_time": 1774771199999, "quote_volume": 221773.72067, "trades": 1481, "taker_buy_base": 5504.702, "taker_buy_quote": 126227.75474 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 22.81, "high": 23.0, "low": 22.63, "close": 22.79, "volume": 6979.822, "close_time": 1774774799999, "quote_volume": 159516.64544, "trades": 1865, "taker_buy_base": 3863.888, "taker_buy_quote": 88336.18211 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 22.79, "high": 22.9, "low": 22.68, "close": 22.84, "volume": 3908.527, "close_time": 1774778399999, "quote_volume": 89068.10083, "trades": 1265, "taker_buy_base": 1599.02, "taker_buy_quote": 36450.8298 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 22.84, "high": 22.95, "low": 22.76, "close": 22.87, "volume": 3056.296, "close_time": 1774781999999, "quote_volume": 69851.90872, "trades": 723, "taker_buy_base": 2103.372, "taker_buy_quote": 48081.76849 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 22.88, "high": 23.11, "low": 22.88, "close": 23.03, "volume": 2496.64, "close_time": 1774785599999, "quote_volume": 57503.79581, "trades": 884, "taker_buy_base": 1108.985, "taker_buy_quote": 25538.6349 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 23.02, "high": 23.08, "low": 22.6, "close": 22.73, "volume": 3602.126, "close_time": 1774789199999, "quote_volume": 82223.37653, "trades": 972, "taker_buy_base": 1257.364, "taker_buy_quote": 28722.06624 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 22.73, "high": 22.84, "low": 22.51, "close": 22.74, "volume": 3511.965, "close_time": 1774792799999, "quote_volume": 79693.04298, "trades": 1131, "taker_buy_base": 1608.735, "taker_buy_quote": 36536.69662 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 22.74, "high": 23.43, "low": 22.72, "close": 23.28, "volume": 8092.317, "close_time": 1774796399999, "quote_volume": 186720.68067, "trades": 2468, "taker_buy_base": 4646.322, "taker_buy_quote": 107086.33082 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 23.27, "high": 24.52, "low": 23.1, "close": 23.3, "volume": 49172.1, "close_time": 1774799999999, "quote_volume": 1172896.311, "trades": 15467, "taker_buy_base": 27513.801, "taker_buy_quote": 656390.22554 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 23.3, "high": 23.42, "low": 23.13, "close": 23.35, "volume": 9548.755, "close_time": 1774803599999, "quote_volume": 222250.84534, "trades": 2474, "taker_buy_base": 4014.532, "taker_buy_quote": 93464.73499 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 23.35, "high": 23.51, "low": 23.31, "close": 23.47, "volume": 3590.195, "close_time": 1774807199999, "quote_volume": 84018.31758, "trades": 1082, "taker_buy_base": 2120.961, "taker_buy_quote": 49645.95143 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 23.46, "high": 23.56, "low": 23.3, "close": 23.44, "volume": 3979.917, "close_time": 1774810799999, "quote_volume": 93205.65579, "trades": 1096, "taker_buy_base": 2005.167, "taker_buy_quote": 46967.16322 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 23.46, "high": 23.7, "low": 23.46, "close": 23.67, "volume": 3012.75, "close_time": 1774814399999, "quote_volume": 71120.61697, "trades": 1172, "taker_buy_base": 1507.084, "taker_buy_quote": 35589.89255 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 23.67, "high": 23.72, "low": 23.46, "close": 23.68, "volume": 3536.167, "close_time": 1774817999999, "quote_volume": 83416.82121, "trades": 1218, "taker_buy_base": 1330.523, "taker_buy_quote": 31411.78605 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 23.67, "high": 23.89, "low": 23.64, "close": 23.85, "volume": 3325.696, "close_time": 1774821599999, "quote_volume": 79101.44201, "trades": 709, "taker_buy_base": 1727.917, "taker_buy_quote": 41109.48982 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 23.84, "high": 23.84, "low": 22.68, "close": 23.19, "volume": 12832.762, "close_time": 1774825199999, "quote_volume": 297106.94723, "trades": 3678, "taker_buy_base": 4560.7, "taker_buy_quote": 105689.35665 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 23.17, "high": 23.3, "low": 22.98, "close": 23.24, "volume": 2816.715, "close_time": 1774828799999, "quote_volume": 65279.3028, "trades": 977, "taker_buy_base": 1185.147, "taker_buy_quote": 27481.57405 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 23.24, "high": 23.62, "low": 23.19, "close": 23.37, "volume": 5401.167, "close_time": 1774832399999, "quote_volume": 126542.98136, "trades": 1427, "taker_buy_base": 2186.645, "taker_buy_quote": 51270.81363 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 23.39, "high": 23.64, "low": 23.37, "close": 23.6, "volume": 2564.356, "close_time": 1774835999999, "quote_volume": 60300.41784, "trades": 861, "taker_buy_base": 1375.764, "taker_buy_quote": 32351.60686 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 23.6, "high": 23.69, "low": 23.5, "close": 23.56, "volume": 2097.489, "close_time": 1774839599999, "quote_volume": 49452.42681, "trades": 856, "taker_buy_base": 872.732, "taker_buy_quote": 20588.0498 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 23.56, "high": 23.58, "low": 23.41, "close": 23.51, "volume": 1456.062, "close_time": 1774843199999, "quote_volume": 34211.67931, "trades": 421, "taker_buy_base": 607.563, "taker_buy_quote": 14287.93619 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 23.52, "high": 23.65, "low": 23.52, "close": 23.6, "volume": 1278.361, "close_time": 1774846799999, "quote_volume": 30160.22126, "trades": 461, "taker_buy_base": 697.647, "taker_buy_quote": 16462.21737 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 23.59, "high": 23.66, "low": 23.48, "close": 23.54, "volume": 2483.57, "close_time": 1774850399999, "quote_volume": 58578.49384, "trades": 523, "taker_buy_base": 1051.563, "taker_buy_quote": 24808.29395 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 23.54, "high": 23.6, "low": 23.41, "close": 23.55, "volume": 3077.571, "close_time": 1774853999999, "quote_volume": 72320.77232, "trades": 629, "taker_buy_base": 1205.613, "taker_buy_quote": 28331.50027 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 23.54, "high": 23.7, "low": 23.53, "close": 23.64, "volume": 4434.171, "close_time": 1774857599999, "quote_volume": 104846.31997, "trades": 602, "taker_buy_base": 1422.424, "taker_buy_quote": 33588.35914 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 23.65, "high": 23.73, "low": 23.58, "close": 23.66, "volume": 2675.149, "close_time": 1774861199999, "quote_volume": 63269.93491, "trades": 681, "taker_buy_base": 1027.047, "taker_buy_quote": 24290.21293 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 23.65, "high": 23.65, "low": 23.41, "close": 23.48, "volume": 1885.032, "close_time": 1774864799999, "quote_volume": 44365.2721, "trades": 575, "taker_buy_base": 1016.69, "taker_buy_quote": 23940.86562 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 23.48, "high": 23.54, "low": 23.39, "close": 23.53, "volume": 3160.946, "close_time": 1774868399999, "quote_volume": 74202.56385, "trades": 535, "taker_buy_base": 2166.919, "taker_buy_quote": 50877.51529 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 23.54, "high": 23.7, "low": 23.29, "close": 23.36, "volume": 7279.655, "close_time": 1774871999999, "quote_volume": 170538.42914, "trades": 1234, "taker_buy_base": 3771.793, "taker_buy_quote": 88319.95801 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 23.36, "high": 23.45, "low": 23.32, "close": 23.38, "volume": 2049.887, "close_time": 1774875599999, "quote_volume": 47933.82013, "trades": 587, "taker_buy_base": 937.395, "taker_buy_quote": 21924.86992 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 23.39, "high": 23.53, "low": 23.23, "close": 23.31, "volume": 3071.876, "close_time": 1774879199999, "quote_volume": 71997.66437, "trades": 635, "taker_buy_base": 1261.54, "taker_buy_quote": 29567.30645 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 23.32, "high": 23.44, "low": 23.18, "close": 23.4, "volume": 2812.128, "close_time": 1774882799999, "quote_volume": 65558.56759, "trades": 812, "taker_buy_base": 1344.449, "taker_buy_quote": 31372.88463 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 23.4, "high": 23.57, "low": 23.31, "close": 23.47, "volume": 1730.489, "close_time": 1774886399999, "quote_volume": 40599.22642, "trades": 650, "taker_buy_base": 1032.521, "taker_buy_quote": 24237.488 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 23.49, "high": 23.53, "low": 23.3, "close": 23.4, "volume": 2632.514, "close_time": 1774889999999, "quote_volume": 61601.75772, "trades": 809, "taker_buy_base": 1099.863, "taker_buy_quote": 25737.83416 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 23.4, "high": 23.44, "low": 23.25, "close": 23.3, "volume": 1560.53, "close_time": 1774893599999, "quote_volume": 36415.75231, "trades": 473, "taker_buy_base": 774.034, "taker_buy_quote": 18076.85869 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 23.28, "high": 23.32, "low": 23.1, "close": 23.14, "volume": 1233.145, "close_time": 1774897199999, "quote_volume": 28639.74743, "trades": 469, "taker_buy_base": 454.23, "taker_buy_quote": 10554.58206 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 23.15, "high": 23.18, "low": 22.94, "close": 23.1, "volume": 4912.001, "close_time": 1774900799999, "quote_volume": 113019.5774, "trades": 731, "taker_buy_base": 3155.387, "taker_buy_quote": 72605.69506 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 23.1, "high": 23.18, "low": 23.06, "close": 23.11, "volume": 895.637, "close_time": 1774904399999, "quote_volume": 20704.93628, "trades": 330, "taker_buy_base": 467.55, "taker_buy_quote": 10811.6529 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 23.09, "high": 23.25, "low": 23.04, "close": 23.18, "volume": 653.743, "close_time": 1774907999999, "quote_volume": 15134.98966, "trades": 293, "taker_buy_base": 295.295, "taker_buy_quote": 6837.80394 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 23.19, "high": 23.23, "low": 23.11, "close": 23.16, "volume": 2324.425, "close_time": 1774911599999, "quote_volume": 53845.83418, "trades": 492, "taker_buy_base": 490.653, "taker_buy_quote": 11371.83124 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 23.15, "high": 23.15, "low": 22.97, "close": 23.13, "volume": 1902.992, "close_time": 1774915199999, "quote_volume": 43862.54072, "trades": 904, "taker_buy_base": 890.541, "taker_buy_quote": 20531.15165 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 23.14, "high": 23.35, "low": 23.09, "close": 23.28, "volume": 1470.315, "close_time": 1774918799999, "quote_volume": 34128.9017, "trades": 649, "taker_buy_base": 752.286, "taker_buy_quote": 17469.79812 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 23.29, "high": 23.57, "low": 23.28, "close": 23.48, "volume": 2927.588, "close_time": 1774922399999, "quote_volume": 68666.11565, "trades": 775, "taker_buy_base": 1536.139, "taker_buy_quote": 35998.37646 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 23.48, "high": 23.54, "low": 23.41, "close": 23.44, "volume": 994.611, "close_time": 1774925999999, "quote_volume": 23354.4521, "trades": 281, "taker_buy_base": 558.235, "taker_buy_quote": 13108.69996 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 23.43, "high": 23.49, "low": 23.27, "close": 23.34, "volume": 1677.33, "close_time": 1774929599999, "quote_volume": 39163.68637, "trades": 413, "taker_buy_base": 882.589, "taker_buy_quote": 20617.42358 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 23.34, "high": 23.39, "low": 23.28, "close": 23.32, "volume": 1808.251, "close_time": 1774933199999, "quote_volume": 42174.31673, "trades": 409, "taker_buy_base": 882.352, "taker_buy_quote": 20588.82165 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 23.31, "high": 23.5, "low": 23.31, "close": 23.38, "volume": 3458.83, "close_time": 1774936799999, "quote_volume": 81115.75163, "trades": 476, "taker_buy_base": 974.39, "taker_buy_quote": 22813.93062 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 23.39, "high": 23.39, "low": 23.27, "close": 23.28, "volume": 6090.923, "close_time": 1774940399999, "quote_volume": 142158.92211, "trades": 765, "taker_buy_base": 3597.174, "taker_buy_quote": 83963.38849 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 23.29, "high": 23.29, "low": 23.08, "close": 23.11, "volume": 5258.981, "close_time": 1774943999999, "quote_volume": 121932.10895, "trades": 1287, "taker_buy_base": 2878.148, "taker_buy_quote": 66733.95797 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 23.12, "high": 23.15, "low": 22.94, "close": 22.98, "volume": 3453.492, "close_time": 1774947599999, "quote_volume": 79625.18735, "trades": 850, "taker_buy_base": 1571.853, "taker_buy_quote": 36255.4392 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 22.97, "high": 23.02, "low": 22.72, "close": 22.81, "volume": 5745.287, "close_time": 1774951199999, "quote_volume": 131208.71976, "trades": 1470, "taker_buy_base": 2769.865, "taker_buy_quote": 63284.33216 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 22.81, "high": 22.97, "low": 22.81, "close": 22.9, "volume": 1936.815, "close_time": 1774954799999, "quote_volume": 44387.98225, "trades": 455, "taker_buy_base": 901.604, "taker_buy_quote": 20665.32452 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 22.89, "high": 23.11, "low": 22.86, "close": 23.04, "volume": 2292.549, "close_time": 1774958399999, "quote_volume": 52648.24423, "trades": 680, "taker_buy_base": 1085.601, "taker_buy_quote": 24942.45522 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 23.04, "high": 23.1, "low": 22.8, "close": 22.89, "volume": 3837.443, "close_time": 1774961999999, "quote_volume": 87847.70656, "trades": 707, "taker_buy_base": 1498.554, "taker_buy_quote": 34326.73223 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 22.89, "high": 23.1, "low": 22.87, "close": 23.07, "volume": 1468.033, "close_time": 1774965599999, "quote_volume": 33767.06481, "trades": 440, "taker_buy_base": 801.684, "taker_buy_quote": 18447.5894 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 23.06, "high": 23.13, "low": 22.73, "close": 22.83, "volume": 2983.867, "close_time": 1774969199999, "quote_volume": 68479.17293, "trades": 880, "taker_buy_base": 1211.475, "taker_buy_quote": 27817.86012 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 22.83, "high": 22.93, "low": 22.71, "close": 22.74, "volume": 2680.315, "close_time": 1774972799999, "quote_volume": 61154.38765, "trades": 845, "taker_buy_base": 870.73, "taker_buy_quote": 19868.2227 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 22.74, "high": 23.16, "low": 22.74, "close": 23.04, "volume": 4847.177, "close_time": 1774976399999, "quote_volume": 111607.80809, "trades": 1310, "taker_buy_base": 2683.624, "taker_buy_quote": 61762.97801 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 23.04, "high": 23.25, "low": 22.97, "close": 23.05, "volume": 2588.139, "close_time": 1774979999999, "quote_volume": 59936.16408, "trades": 783, "taker_buy_base": 1514.316, "taker_buy_quote": 35053.77372 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 23.06, "high": 23.2, "low": 23.05, "close": 23.15, "volume": 1659.163, "close_time": 1774983599999, "quote_volume": 38373.92987, "trades": 580, "taker_buy_base": 937.912, "taker_buy_quote": 21692.8833 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 23.16, "high": 23.23, "low": 23.08, "close": 23.15, "volume": 1200.737, "close_time": 1774987199999, "quote_volume": 27796.84833, "trades": 404, "taker_buy_base": 356.884, "taker_buy_quote": 8266.18362 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 23.17, "high": 23.24, "low": 23.12, "close": 23.22, "volume": 574.777, "close_time": 1774990799999, "quote_volume": 13316.78244, "trades": 268, "taker_buy_base": 411.853, "taker_buy_quote": 9543.09921 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 23.21, "high": 23.24, "low": 23.13, "close": 23.14, "volume": 1231.111, "close_time": 1774994399999, "quote_volume": 28519.70035, "trades": 266, "taker_buy_base": 427.044, "taker_buy_quote": 9896.61386 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 23.13, "high": 23.16, "low": 22.91, "close": 23.08, "volume": 1018.877, "close_time": 1774997999999, "quote_volume": 23482.78519, "trades": 360, "taker_buy_base": 596.012, "taker_buy_quote": 13750.03478 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 23.06, "high": 23.2, "low": 22.95, "close": 23.13, "volume": 2971.151, "close_time": 1775001599999, "quote_volume": 68621.18929, "trades": 611, "taker_buy_base": 1636.423, "taker_buy_quote": 37808.1336 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 23.12, "high": 23.13, "low": 22.89, "close": 23.06, "volume": 3836.89, "close_time": 1775005199999, "quote_volume": 88250.08399, "trades": 713, "taker_buy_base": 1618.464, "taker_buy_quote": 37256.17659 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 23.08, "high": 23.08, "low": 22.68, "close": 22.73, "volume": 2937.18, "close_time": 1775008799999, "quote_volume": 67224.10889, "trades": 691, "taker_buy_base": 1447.22, "taker_buy_quote": 33105.42312 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 22.73, "high": 22.88, "low": 22.69, "close": 22.79, "volume": 6046.44, "close_time": 1775012399999, "quote_volume": 137915.73263, "trades": 601, "taker_buy_base": 4223.334, "taker_buy_quote": 96368.04152 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 22.81, "high": 23.03, "low": 22.81, "close": 22.96, "volume": 2155.263, "close_time": 1775015999999, "quote_volume": 49414.84863, "trades": 520, "taker_buy_base": 1117.261, "taker_buy_quote": 25629.94165 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 22.97, "high": 23.03, "low": 22.84, "close": 22.93, "volume": 1857.63, "close_time": 1775019599999, "quote_volume": 42578.79711, "trades": 425, "taker_buy_base": 948.303, "taker_buy_quote": 21751.1448 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 22.92, "high": 23.18, "low": 22.88, "close": 22.97, "volume": 2295.235, "close_time": 1775023199999, "quote_volume": 52834.79257, "trades": 589, "taker_buy_base": 1153.308, "taker_buy_quote": 26563.87401 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 22.96, "high": 23.25, "low": 22.96, "close": 23.19, "volume": 4866.308, "close_time": 1775026799999, "quote_volume": 112700.74138, "trades": 707, "taker_buy_base": 1382.599, "taker_buy_quote": 31957.11024 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 23.18, "high": 23.28, "low": 23.08, "close": 23.15, "volume": 2791.208, "close_time": 1775030399999, "quote_volume": 64754.67634, "trades": 601, "taker_buy_base": 1329.81, "taker_buy_quote": 30877.37201 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 23.16, "high": 23.31, "low": 23.11, "close": 23.12, "volume": 3849.489, "close_time": 1775033999999, "quote_volume": 89359.35829, "trades": 616, "taker_buy_base": 2094.858, "taker_buy_quote": 48647.66136 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 23.12, "high": 23.13, "low": 22.92, "close": 22.93, "volume": 6264.218, "close_time": 1775037599999, "quote_volume": 143940.0836, "trades": 763, "taker_buy_base": 3296.253, "taker_buy_quote": 75729.80427 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 22.95, "high": 23.01, "low": 22.82, "close": 22.91, "volume": 1961.321, "close_time": 1775041199999, "quote_volume": 44928.5212, "trades": 531, "taker_buy_base": 1087.268, "taker_buy_quote": 24921.14333 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 22.9, "high": 22.95, "low": 22.85, "close": 22.92, "volume": 1533.4, "close_time": 1775044799999, "quote_volume": 35107.92949, "trades": 468, "taker_buy_base": 850.845, "taker_buy_quote": 19483.1552 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 22.92, "high": 23.18, "low": 22.75, "close": 22.86, "volume": 5570.591, "close_time": 1775048399999, "quote_volume": 127752.52272, "trades": 1190, "taker_buy_base": 2376.596, "taker_buy_quote": 54497.30783 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 22.87, "high": 22.97, "low": 22.7, "close": 22.73, "volume": 3415.332, "close_time": 1775051999999, "quote_volume": 78005.83011, "trades": 1226, "taker_buy_base": 1283.589, "taker_buy_quote": 29356.05627 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 22.73, "high": 22.95, "low": 22.69, "close": 22.93, "volume": 6706.91, "close_time": 1775055599999, "quote_volume": 153368.40415, "trades": 1068, "taker_buy_base": 2515.251, "taker_buy_quote": 57437.4427 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 22.93, "high": 22.94, "low": 22.8, "close": 22.9, "volume": 4358.512, "close_time": 1775059199999, "quote_volume": 99593.91905, "trades": 524, "taker_buy_base": 3691.118, "taker_buy_quote": 84338.4483 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 22.9, "high": 23.2, "low": 22.88, "close": 23.11, "volume": 3347.577, "close_time": 1775062799999, "quote_volume": 77216.76006, "trades": 738, "taker_buy_base": 2429.996, "taker_buy_quote": 56123.76826 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 23.12, "high": 23.22, "low": 22.94, "close": 22.98, "volume": 2204.796, "close_time": 1775066399999, "quote_volume": 50979.28872, "trades": 541, "taker_buy_base": 1304.688, "taker_buy_quote": 30167.89246 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 22.98, "high": 22.99, "low": 22.83, "close": 22.85, "volume": 2421.439, "close_time": 1775069999999, "quote_volume": 55448.42535, "trades": 427, "taker_buy_base": 1141.876, "taker_buy_quote": 26172.23519 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 22.86, "high": 22.98, "low": 22.82, "close": 22.95, "volume": 2096.041, "close_time": 1775073599999, "quote_volume": 47963.85422, "trades": 462, "taker_buy_base": 1103.714, "taker_buy_quote": 25252.71258 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 22.93, "high": 22.95, "low": 22.84, "close": 22.92, "volume": 667.189, "close_time": 1775077199999, "quote_volume": 15271.61889, "trades": 257, "taker_buy_base": 247.054, "taker_buy_quote": 5656.5672 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 22.93, "high": 23.02, "low": 22.82, "close": 22.93, "volume": 1578.317, "close_time": 1775080799999, "quote_volume": 36220.18585, "trades": 468, "taker_buy_base": 374.069, "taker_buy_quote": 8588.47121 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 22.92, "high": 22.92, "low": 22.68, "close": 22.73, "volume": 1910.038, "close_time": 1775084399999, "quote_volume": 43470.54217, "trades": 600, "taker_buy_base": 655.168, "taker_buy_quote": 14909.96667 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 22.73, "high": 22.73, "low": 22.6, "close": 22.67, "volume": 1827.077, "close_time": 1775087999999, "quote_volume": 41406.54155, "trades": 499, "taker_buy_base": 905.538, "taker_buy_quote": 20527.08945 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 22.67, "high": 22.86, "low": 22.6, "close": 22.86, "volume": 1670.891, "close_time": 1775091599999, "quote_volume": 37911.62581, "trades": 573, "taker_buy_base": 538.291, "taker_buy_quote": 12228.20974 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 22.85, "high": 22.9, "low": 21.85, "close": 22.09, "volume": 13616.216, "close_time": 1775095199999, "quote_volume": 302475.44316, "trades": 4278, "taker_buy_base": 5718.854, "taker_buy_quote": 126916.49244 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 22.08, "high": 22.08, "low": 21.76, "close": 21.93, "volume": 6994.337, "close_time": 1775098799999, "quote_volume": 152918.72547, "trades": 1476, "taker_buy_base": 2576.384, "taker_buy_quote": 56366.76295 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 21.93, "high": 22.04, "low": 21.68, "close": 21.83, "volume": 4853.326, "close_time": 1775102399999, "quote_volume": 106130.69162, "trades": 1069, "taker_buy_base": 2368.78, "taker_buy_quote": 51797.02596 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 21.83, "high": 21.97, "low": 21.81, "close": 21.92, "volume": 2065.664, "close_time": 1775105999999, "quote_volume": 45223.11771, "trades": 623, "taker_buy_base": 979.144, "taker_buy_quote": 21449.79547 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 21.93, "high": 23.17, "low": 21.92, "close": 22.51, "volume": 27384.891, "close_time": 1775109599999, "quote_volume": 620140.92752, "trades": 6798, "taker_buy_base": 14088.334, "taker_buy_quote": 318780.90815 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 22.52, "high": 22.63, "low": 22.4, "close": 22.58, "volume": 3909.983, "close_time": 1775113199999, "quote_volume": 87933.18526, "trades": 1207, "taker_buy_base": 1765.462, "taker_buy_quote": 39703.72114 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 22.58, "high": 22.58, "low": 22.37, "close": 22.51, "volume": 3324.775, "close_time": 1775116799999, "quote_volume": 74594.88083, "trades": 811, "taker_buy_base": 1932.979, "taker_buy_quote": 43363.70379 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 22.51, "high": 22.51, "low": 22.15, "close": 22.17, "volume": 5317.999, "close_time": 1775120399999, "quote_volume": 118703.24005, "trades": 957, "taker_buy_base": 2212.763, "taker_buy_quote": 49401.69494 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 22.17, "high": 22.39, "low": 22.0, "close": 22.08, "volume": 7272.737, "close_time": 1775123999999, "quote_volume": 161107.41063, "trades": 1683, "taker_buy_base": 3473.122, "taker_buy_quote": 76988.25013 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 22.09, "high": 22.13, "low": 21.85, "close": 21.9, "volume": 3354.749, "close_time": 1775127599999, "quote_volume": 73711.46438, "trades": 912, "taker_buy_base": 1479.754, "taker_buy_quote": 32550.42073 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 21.9, "high": 21.94, "low": 21.69, "close": 21.81, "volume": 4534.917, "close_time": 1775131199999, "quote_volume": 98924.68729, "trades": 1219, "taker_buy_base": 1868.865, "taker_buy_quote": 40785.92758 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 21.82, "high": 21.86, "low": 21.67, "close": 21.78, "volume": 3685.334, "close_time": 1775134799999, "quote_volume": 80198.70886, "trades": 899, "taker_buy_base": 1273.159, "taker_buy_quote": 27733.54397 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 21.77, "high": 21.88, "low": 21.66, "close": 21.88, "volume": 4232.056, "close_time": 1775138399999, "quote_volume": 92101.42575, "trades": 1374, "taker_buy_base": 2344.299, "taker_buy_quote": 51031.47677 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 21.87, "high": 22.43, "low": 21.79, "close": 22.17, "volume": 18363.752, "close_time": 1775141999999, "quote_volume": 405778.48662, "trades": 3243, "taker_buy_base": 9413.779, "taker_buy_quote": 207976.11501 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 22.17, "high": 22.2, "low": 21.89, "close": 21.94, "volume": 5126.914, "close_time": 1775145599999, "quote_volume": 112966.00467, "trades": 1406, "taker_buy_base": 2224.514, "taker_buy_quote": 49040.47585 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 21.92, "high": 22.17, "low": 21.91, "close": 22.06, "volume": 4266.409, "close_time": 1775149199999, "quote_volume": 93920.14627, "trades": 1010, "taker_buy_base": 1670.298, "taker_buy_quote": 36797.514 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 22.06, "high": 22.18, "low": 21.84, "close": 21.87, "volume": 2820.039, "close_time": 1775152799999, "quote_volume": 62075.19569, "trades": 869, "taker_buy_base": 1268.82, "taker_buy_quote": 27936.72016 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 21.87, "high": 22.0, "low": 21.87, "close": 21.94, "volume": 1517.406, "close_time": 1775156399999, "quote_volume": 33281.98227, "trades": 426, "taker_buy_base": 645.575, "taker_buy_quote": 14165.73706 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 21.94, "high": 22.05, "low": 21.83, "close": 21.94, "volume": 2716.246, "close_time": 1775159999999, "quote_volume": 59552.7206, "trades": 836, "taker_buy_base": 973.535, "taker_buy_quote": 21355.38307 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 21.94, "high": 22.08, "low": 21.88, "close": 22.03, "volume": 1276.621, "close_time": 1775163599999, "quote_volume": 28035.81725, "trades": 455, "taker_buy_base": 706.988, "taker_buy_quote": 15531.09234 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 22.03, "high": 22.03, "low": 21.74, "close": 21.92, "volume": 2922.923, "close_time": 1775167199999, "quote_volume": 63987.02019, "trades": 455, "taker_buy_base": 1581.251, "taker_buy_quote": 34630.48327 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 21.87, "high": 22.01, "low": 21.84, "close": 21.95, "volume": 1595.227, "close_time": 1775170799999, "quote_volume": 34954.67122, "trades": 418, "taker_buy_base": 452.213, "taker_buy_quote": 9914.73384 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 21.95, "high": 22.04, "low": 21.91, "close": 22.04, "volume": 1296.95, "close_time": 1775174399999, "quote_volume": 28490.64036, "trades": 314, "taker_buy_base": 353.083, "taker_buy_quote": 7755.27448 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 22.04, "high": 22.08, "low": 21.91, "close": 21.94, "volume": 1158.707, "close_time": 1775177999999, "quote_volume": 25463.60384, "trades": 308, "taker_buy_base": 496.186, "taker_buy_quote": 10919.49671 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 21.94, "high": 22.08, "low": 21.93, "close": 22.0, "volume": 922.648, "close_time": 1775181599999, "quote_volume": 20301.82387, "trades": 333, "taker_buy_base": 458.202, "taker_buy_quote": 10083.70592 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 21.99, "high": 22.13, "low": 21.94, "close": 22.09, "volume": 1752.325, "close_time": 1775185199999, "quote_volume": 38630.78058, "trades": 429, "taker_buy_base": 1245.816, "taker_buy_quote": 27472.49821 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 22.09, "high": 22.43, "low": 22.09, "close": 22.3, "volume": 2627.999, "close_time": 1775188799999, "quote_volume": 58424.01951, "trades": 600, "taker_buy_base": 1521.711, "taker_buy_quote": 33850.76676 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 22.29, "high": 22.34, "low": 22.15, "close": 22.27, "volume": 4249.419, "close_time": 1775192399999, "quote_volume": 94553.59887, "trades": 727, "taker_buy_base": 2306.867, "taker_buy_quote": 51322.09745 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 22.26, "high": 22.28, "low": 22.1, "close": 22.15, "volume": 3913.931, "close_time": 1775195999999, "quote_volume": 86876.81523, "trades": 834, "taker_buy_base": 1614.211, "taker_buy_quote": 35837.68954 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 22.16, "high": 22.33, "low": 22.09, "close": 22.33, "volume": 2314.664, "close_time": 1775199599999, "quote_volume": 51420.49464, "trades": 645, "taker_buy_base": 1035.614, "taker_buy_quote": 23007.32306 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 22.33, "high": 22.36, "low": 22.12, "close": 22.18, "volume": 2987.416, "close_time": 1775203199999, "quote_volume": 66531.09373, "trades": 557, "taker_buy_base": 850.068, "taker_buy_quote": 18929.32821 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 22.18, "high": 22.25, "low": 22.1, "close": 22.15, "volume": 2289.047, "close_time": 1775206799999, "quote_volume": 50794.40105, "trades": 756, "taker_buy_base": 831.579, "taker_buy_quote": 18462.64661 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 22.16, "high": 22.18, "low": 21.96, "close": 22.13, "volume": 2942.853, "close_time": 1775210399999, "quote_volume": 64903.09938, "trades": 735, "taker_buy_base": 1529.378, "taker_buy_quote": 33741.65004 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 22.11, "high": 22.14, "low": 21.93, "close": 22.02, "volume": 2877.991, "close_time": 1775213999999, "quote_volume": 63414.64222, "trades": 739, "taker_buy_base": 833.396, "taker_buy_quote": 18378.021 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 22.01, "high": 22.11, "low": 21.95, "close": 22.03, "volume": 2023.075, "close_time": 1775217599999, "quote_volume": 44516.9025, "trades": 694, "taker_buy_base": 1157.198, "taker_buy_quote": 25466.35862 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 22.02, "high": 22.35, "low": 21.88, "close": 21.91, "volume": 4367.926, "close_time": 1775221199999, "quote_volume": 96508.71273, "trades": 1352, "taker_buy_base": 2387.407, "taker_buy_quote": 52768.86445 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 21.91, "high": 22.01, "low": 21.58, "close": 21.92, "volume": 8964.425, "close_time": 1775224799999, "quote_volume": 195503.04339, "trades": 2056, "taker_buy_base": 4177.804, "taker_buy_quote": 91172.68642 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 21.91, "high": 21.95, "low": 21.8, "close": 21.85, "volume": 2744.364, "close_time": 1775228399999, "quote_volume": 60034.36471, "trades": 621, "taker_buy_base": 1194.17, "taker_buy_quote": 26138.75477 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 21.85, "high": 21.9, "low": 21.68, "close": 21.74, "volume": 2507.482, "close_time": 1775231999999, "quote_volume": 54620.85023, "trades": 786, "taker_buy_base": 1156.837, "taker_buy_quote": 25203.08403 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 21.74, "high": 21.86, "low": 21.64, "close": 21.83, "volume": 3103.274, "close_time": 1775235599999, "quote_volume": 67457.43237, "trades": 957, "taker_buy_base": 1592.446, "taker_buy_quote": 34636.44235 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 21.82, "high": 21.83, "low": 21.46, "close": 21.59, "volume": 4135.705, "close_time": 1775239199999, "quote_volume": 89413.47293, "trades": 974, "taker_buy_base": 1346.194, "taker_buy_quote": 29095.20938 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 21.6, "high": 21.61, "low": 21.36, "close": 21.44, "volume": 3623.134, "close_time": 1775242799999, "quote_volume": 77951.18736, "trades": 901, "taker_buy_base": 1690.746, "taker_buy_quote": 36399.07732 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 21.44, "high": 21.44, "low": 21.18, "close": 21.33, "volume": 4359.72, "close_time": 1775246399999, "quote_volume": 92881.54122, "trades": 1139, "taker_buy_base": 2014.224, "taker_buy_quote": 42938.46671 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 21.33, "high": 21.45, "low": 21.26, "close": 21.34, "volume": 2253.51, "close_time": 1775249999999, "quote_volume": 48133.0223, "trades": 695, "taker_buy_base": 1595.09, "taker_buy_quote": 34079.53763 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 21.34, "high": 21.57, "low": 21.33, "close": 21.49, "volume": 3019.003, "close_time": 1775253599999, "quote_volume": 64773.25097, "trades": 482, "taker_buy_base": 1633.875, "taker_buy_quote": 35050.88453 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 21.5, "high": 21.53, "low": 21.35, "close": 21.36, "volume": 782.858, "close_time": 1775257199999, "quote_volume": 16797.21907, "trades": 195, "taker_buy_base": 317.064, "taker_buy_quote": 6806.36954 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 21.35, "high": 21.38, "low": 21.25, "close": 21.37, "volume": 3170.782, "close_time": 1775260799999, "quote_volume": 67520.25015, "trades": 400, "taker_buy_base": 2185.582, "taker_buy_quote": 46542.3855 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 21.36, "high": 21.38, "low": 21.22, "close": 21.36, "volume": 1842.646, "close_time": 1775264399999, "quote_volume": 39274.26938, "trades": 478, "taker_buy_base": 776.312, "taker_buy_quote": 16551.37218 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 21.35, "high": 21.53, "low": 21.31, "close": 21.49, "volume": 3206.595, "close_time": 1775267999999, "quote_volume": 68718.41221, "trades": 700, "taker_buy_base": 1680.7, "taker_buy_quote": 36018.263 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 21.49, "high": 21.61, "low": 21.41, "close": 21.41, "volume": 2209.795, "close_time": 1775271599999, "quote_volume": 47566.77631, "trades": 478, "taker_buy_base": 1367.05, "taker_buy_quote": 29436.80436 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 21.41, "high": 21.54, "low": 21.37, "close": 21.49, "volume": 1966.845, "close_time": 1775275199999, "quote_volume": 42214.87215, "trades": 408, "taker_buy_base": 1276.296, "taker_buy_quote": 27387.49693 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 21.5, "high": 21.72, "low": 21.49, "close": 21.54, "volume": 4930.23, "close_time": 1775278799999, "quote_volume": 106616.30784, "trades": 799, "taker_buy_base": 2587.055, "taker_buy_quote": 55895.81847 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 21.54, "high": 21.62, "low": 21.5, "close": 21.54, "volume": 1866.609, "close_time": 1775282399999, "quote_volume": 40260.99819, "trades": 551, "taker_buy_base": 970.573, "taker_buy_quote": 20938.25725 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 21.54, "high": 21.66, "low": 21.48, "close": 21.63, "volume": 3452.452, "close_time": 1775285999999, "quote_volume": 74510.906, "trades": 893, "taker_buy_base": 1905.073, "taker_buy_quote": 41128.89609 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 21.63, "high": 21.71, "low": 21.61, "close": 21.66, "volume": 1363.985, "close_time": 1775289599999, "quote_volume": 29531.09514, "trades": 415, "taker_buy_base": 690.621, "taker_buy_quote": 14955.58406 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 21.65, "high": 21.73, "low": 21.63, "close": 21.63, "volume": 2008.787, "close_time": 1775293199999, "quote_volume": 43529.89561, "trades": 713, "taker_buy_base": 1214.246, "taker_buy_quote": 26319.17222 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 21.65, "high": 21.66, "low": 21.51, "close": 21.59, "volume": 1696.568, "close_time": 1775296799999, "quote_volume": 36607.23641, "trades": 470, "taker_buy_base": 773.809, "taker_buy_quote": 16705.68186 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 21.59, "high": 21.78, "low": 21.54, "close": 21.74, "volume": 3023.084, "close_time": 1775300399999, "quote_volume": 65507.16837, "trades": 785, "taker_buy_base": 1751.975, "taker_buy_quote": 37957.13041 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 21.74, "high": 21.87, "low": 21.67, "close": 21.78, "volume": 1559.598, "close_time": 1775303999999, "quote_volume": 33943.10215, "trades": 591, "taker_buy_base": 656.298, "taker_buy_quote": 14286.25757 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 21.77, "high": 21.97, "low": 21.75, "close": 21.77, "volume": 3733.971, "close_time": 1775307599999, "quote_volume": 81562.76172, "trades": 789, "taker_buy_base": 2108.034, "taker_buy_quote": 46053.91586 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 21.77, "high": 21.94, "low": 21.73, "close": 21.81, "volume": 2724.249, "close_time": 1775311199999, "quote_volume": 59502.64516, "trades": 815, "taker_buy_base": 1248.653, "taker_buy_quote": 27276.11697 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 21.81, "high": 21.93, "low": 21.7, "close": 21.89, "volume": 5710.6, "close_time": 1775314799999, "quote_volume": 124590.88113, "trades": 1363, "taker_buy_base": 2961.549, "taker_buy_quote": 64621.48717 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 21.9, "high": 22.04, "low": 21.83, "close": 21.88, "volume": 3125.256, "close_time": 1775318399999, "quote_volume": 68468.33485, "trades": 688, "taker_buy_base": 1596.451, "taker_buy_quote": 34991.36236 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 21.87, "high": 21.89, "low": 21.66, "close": 21.76, "volume": 3469.551, "close_time": 1775321999999, "quote_volume": 75609.59266, "trades": 863, "taker_buy_base": 1437.233, "taker_buy_quote": 31329.78336 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 21.76, "high": 21.99, "low": 21.71, "close": 21.97, "volume": 4316.023, "close_time": 1775325599999, "quote_volume": 94428.95362, "trades": 996, "taker_buy_base": 2455.156, "taker_buy_quote": 53743.03513 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 21.95, "high": 22.0, "low": 21.85, "close": 21.95, "volume": 4064.534, "close_time": 1775329199999, "quote_volume": 89153.51726, "trades": 1326, "taker_buy_base": 2094.282, "taker_buy_quote": 45951.23506 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 21.95, "high": 22.44, "low": 21.95, "close": 22.36, "volume": 10227.185, "close_time": 1775332799999, "quote_volume": 227628.44359, "trades": 2747, "taker_buy_base": 5320.422, "taker_buy_quote": 118474.18318 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 22.37, "high": 22.49, "low": 22.12, "close": 22.29, "volume": 10879.445, "close_time": 1775336399999, "quote_volume": 243000.98541, "trades": 2768, "taker_buy_base": 5977.539, "taker_buy_quote": 133473.76464 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 22.28, "high": 22.57, "low": 22.21, "close": 22.41, "volume": 3003.659, "close_time": 1775339999999, "quote_volume": 67148.60462, "trades": 854, "taker_buy_base": 1626.912, "taker_buy_quote": 36408.04739 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 22.43, "high": 22.52, "low": 22.28, "close": 22.46, "volume": 4039.466, "close_time": 1775343599999, "quote_volume": 90538.52854, "trades": 1039, "taker_buy_base": 1948.258, "taker_buy_quote": 43664.60142 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 22.45, "high": 22.59, "low": 22.28, "close": 22.33, "volume": 3669.232, "close_time": 1775347199999, "quote_volume": 82222.97116, "trades": 963, "taker_buy_base": 1804.662, "taker_buy_quote": 40440.65416 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 22.33, "high": 22.65, "low": 22.23, "close": 22.62, "volume": 6088.868, "close_time": 1775350799999, "quote_volume": 137009.23206, "trades": 1483, "taker_buy_base": 3858.464, "taker_buy_quote": 86886.20867 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 22.63, "high": 22.81, "low": 22.43, "close": 22.67, "volume": 10196.266, "close_time": 1775354399999, "quote_volume": 230858.21492, "trades": 2275, "taker_buy_base": 5938.829, "taker_buy_quote": 134503.02897 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 22.68, "high": 22.92, "low": 22.53, "close": 22.91, "volume": 5412.679, "close_time": 1775357999999, "quote_volume": 123206.53688, "trades": 1283, "taker_buy_base": 3601.898, "taker_buy_quote": 82044.39572 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 22.9, "high": 23.24, "low": 22.65, "close": 23.08, "volume": 15590.348, "close_time": 1775361599999, "quote_volume": 357934.79617, "trades": 4036, "taker_buy_base": 7965.879, "taker_buy_quote": 183125.02821 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 23.09, "high": 23.29, "low": 22.82, "close": 22.97, "volume": 15410.385, "close_time": 1775365199999, "quote_volume": 356234.28796, "trades": 4885, "taker_buy_base": 8105.119, "taker_buy_quote": 187541.67481 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 22.97, "high": 23.01, "low": 22.6, "close": 22.84, "volume": 13328.138, "close_time": 1775368799999, "quote_volume": 304571.37566, "trades": 2768, "taker_buy_base": 6240.984, "taker_buy_quote": 142650.72669 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 22.84, "high": 23.06, "low": 22.62, "close": 22.95, "volume": 11071.377, "close_time": 1775372399999, "quote_volume": 252927.68354, "trades": 2898, "taker_buy_base": 4877.143, "taker_buy_quote": 111480.08769 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 22.94, "high": 23.5, "low": 22.93, "close": 23.25, "volume": 24415.569, "close_time": 1775375999999, "quote_volume": 568128.13687, "trades": 6135, "taker_buy_base": 10735.561, "taker_buy_quote": 249880.42111 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 23.26, "high": 23.58, "low": 22.92, "close": 23.24, "volume": 15097.37, "close_time": 1775379599999, "quote_volume": 352331.13388, "trades": 5100, "taker_buy_base": 7680.909, "taker_buy_quote": 179373.30889 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 23.24, "high": 23.94, "low": 23.24, "close": 23.83, "volume": 22804.448, "close_time": 1775383199999, "quote_volume": 539492.26403, "trades": 6429, "taker_buy_base": 12650.438, "taker_buy_quote": 299494.57037 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 23.83, "high": 24.5, "low": 23.67, "close": 23.93, "volume": 42857.372, "close_time": 1775386799999, "quote_volume": 1031650.93763, "trades": 14942, "taker_buy_base": 22154.538, "taker_buy_quote": 533564.48289 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 23.95, "high": 24.24, "low": 23.53, "close": 24.23, "volume": 26743.302, "close_time": 1775390399999, "quote_volume": 638482.19278, "trades": 5686, "taker_buy_base": 14768.115, "taker_buy_quote": 352833.71902 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 24.24, "high": 24.49, "low": 23.65, "close": 23.9, "volume": 38286.743, "close_time": 1775393999999, "quote_volume": 923096.96783, "trades": 11532, "taker_buy_base": 17263.954, "taker_buy_quote": 416412.28101 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 23.9, "high": 24.11, "low": 23.35, "close": 23.7, "volume": 31398.574, "close_time": 1775397599999, "quote_volume": 745371.19083, "trades": 6818, "taker_buy_base": 16129.347, "taker_buy_quote": 382928.5281 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 23.7, "high": 24.1, "low": 23.69, "close": 24.0, "volume": 16388.696, "close_time": 1775401199999, "quote_volume": 391568.14584, "trades": 3744, "taker_buy_base": 8005.606, "taker_buy_quote": 191266.93901 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 24.0, "high": 24.68, "low": 23.98, "close": 24.38, "volume": 32339.369, "close_time": 1775404799999, "quote_volume": 787430.26978, "trades": 9941, "taker_buy_base": 16464.753, "taker_buy_quote": 400958.34847 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 24.38, "high": 25.15, "low": 24.23, "close": 25.12, "volume": 40854.514, "close_time": 1775408399999, "quote_volume": 1012611.07667, "trades": 12074, "taker_buy_base": 21281.37, "taker_buy_quote": 527656.49392 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 25.14, "high": 25.27, "low": 24.49, "close": 24.73, "volume": 28630.955, "close_time": 1775411999999, "quote_volume": 710282.83947, "trades": 8926, "taker_buy_base": 12474.656, "taker_buy_quote": 309536.00872 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 24.72, "high": 25.32, "low": 24.58, "close": 25.06, "volume": 16835.202, "close_time": 1775415599999, "quote_volume": 419818.23921, "trades": 4533, "taker_buy_base": 9165.803, "taker_buy_quote": 228645.49137 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 25.07, "high": 25.22, "low": 24.57, "close": 24.66, "volume": 17823.925, "close_time": 1775419199999, "quote_volume": 442248.63083, "trades": 5015, "taker_buy_base": 8310.61, "taker_buy_quote": 206228.58003 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 24.67, "high": 24.98, "low": 24.65, "close": 24.93, "volume": 13966.048, "close_time": 1775422799999, "quote_volume": 345957.78931, "trades": 5693, "taker_buy_base": 7219.936, "taker_buy_quote": 178871.19524 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 24.95, "high": 25.0, "low": 24.55, "close": 24.71, "volume": 8051.338, "close_time": 1775426399999, "quote_volume": 199567.21984, "trades": 3155, "taker_buy_base": 3381.163, "taker_buy_quote": 83840.29643 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 24.71, "high": 24.84, "low": 24.39, "close": 24.49, "volume": 11335.352, "close_time": 1775429999999, "quote_volume": 278101.26795, "trades": 3182, "taker_buy_base": 5605.699, "taker_buy_quote": 137461.25776 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 24.5, "high": 25.05, "low": 24.46, "close": 24.98, "volume": 8321.641, "close_time": 1775433599999, "quote_volume": 206748.88812, "trades": 2690, "taker_buy_base": 4445.545, "taker_buy_quote": 110485.73311 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 24.99, "high": 26.61, "low": 24.9, "close": 26.53, "volume": 34924.011, "close_time": 1775437199999, "quote_volume": 901413.19177, "trades": 8578, "taker_buy_base": 18015.882, "taker_buy_quote": 464746.34242 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 26.53, "high": 27.08, "low": 25.91, "close": 26.88, "volume": 39460.175, "close_time": 1775440799999, "quote_volume": 1045172.9906, "trades": 9825, "taker_buy_base": 17876.079, "taker_buy_quote": 474058.92444 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 26.89, "high": 27.26, "low": 26.24, "close": 26.53, "volume": 43568.121, "close_time": 1775444399999, "quote_volume": 1166073.58522, "trades": 10487, "taker_buy_base": 20612.412, "taker_buy_quote": 552036.83804 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 26.52, "high": 26.65, "low": 25.74, "close": 25.85, "volume": 22038.62, "close_time": 1775447999999, "quote_volume": 577109.79945, "trades": 6348, "taker_buy_base": 9670.506, "taker_buy_quote": 253332.30313 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 25.86, "high": 26.0, "low": 25.51, "close": 25.57, "volume": 12712.334, "close_time": 1775451599999, "quote_volume": 326963.74967, "trades": 3617, "taker_buy_base": 5346.537, "taker_buy_quote": 137536.51895 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 25.58, "high": 26.47, "low": 25.56, "close": 26.36, "volume": 14263.65, "close_time": 1775455199999, "quote_volume": 371679.28979, "trades": 3219, "taker_buy_base": 7533.339, "taker_buy_quote": 196165.65885 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 26.37, "high": 26.38, "low": 25.79, "close": 25.99, "volume": 14782.686, "close_time": 1775458799999, "quote_volume": 385025.4661, "trades": 4045, "taker_buy_base": 7560.403, "taker_buy_quote": 196944.61961 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 26.0, "high": 26.24, "low": 25.64, "close": 25.76, "volume": 10262.551, "close_time": 1775462399999, "quote_volume": 266506.29631, "trades": 3465, "taker_buy_base": 4334.982, "taker_buy_quote": 112695.00289 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 25.78, "high": 25.92, "low": 25.15, "close": 25.22, "volume": 31181.27, "close_time": 1775465999999, "quote_volume": 793748.08469, "trades": 7095, "taker_buy_base": 15814.18, "taker_buy_quote": 402477.11424 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 25.22, "high": 25.45, "low": 25.12, "close": 25.43, "volume": 14084.49, "close_time": 1775469599999, "quote_volume": 355722.68908, "trades": 3864, "taker_buy_base": 6057.213, "taker_buy_quote": 152974.68733 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 25.42, "high": 25.42, "low": 24.77, "close": 25.07, "volume": 25960.669, "close_time": 1775473199999, "quote_volume": 650296.26732, "trades": 7132, "taker_buy_base": 10849.412, "taker_buy_quote": 271837.39819 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 25.08, "high": 25.28, "low": 24.99, "close": 25.21, "volume": 6214.528, "close_time": 1775476799999, "quote_volume": 156169.57108, "trades": 1476, "taker_buy_base": 3225.61, "taker_buy_quote": 81096.61818 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 25.21, "high": 25.57, "low": 25.08, "close": 25.38, "volume": 9500.03, "close_time": 1775480399999, "quote_volume": 240499.67442, "trades": 2219, "taker_buy_base": 6128.934, "taker_buy_quote": 155245.71277 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 25.39, "high": 26.05, "low": 25.28, "close": 25.82, "volume": 14568.322, "close_time": 1775483999999, "quote_volume": 373163.96791, "trades": 4225, "taker_buy_base": 6964.463, "taker_buy_quote": 178477.39026 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 25.82, "high": 26.0, "low": 25.15, "close": 25.43, "volume": 13334.244, "close_time": 1775487599999, "quote_volume": 340968.03331, "trades": 3524, "taker_buy_base": 6280.419, "taker_buy_quote": 160709.5339 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 25.43, "high": 25.75, "low": 25.24, "close": 25.26, "volume": 11652.376, "close_time": 1775491199999, "quote_volume": 297201.31974, "trades": 2551, "taker_buy_base": 5695.419, "taker_buy_quote": 145308.5451 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 25.25, "high": 25.38, "low": 25.09, "close": 25.21, "volume": 6297.129, "close_time": 1775494799999, "quote_volume": 158971.61505, "trades": 1572, "taker_buy_base": 2934.446, "taker_buy_quote": 74074.9767 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 25.2, "high": 25.21, "low": 24.79, "close": 24.98, "volume": 9507.124, "close_time": 1775498399999, "quote_volume": 237726.52013, "trades": 2066, "taker_buy_base": 3183.585, "taker_buy_quote": 79680.67709 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 24.99, "high": 25.15, "low": 24.92, "close": 25.09, "volume": 2148.236, "close_time": 1775501999999, "quote_volume": 53795.38014, "trades": 857, "taker_buy_base": 779.572, "taker_buy_quote": 19526.17645 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 25.08, "high": 25.1, "low": 24.83, "close": 24.95, "volume": 2485.829, "close_time": 1775505599999, "quote_volume": 62029.65348, "trades": 854, "taker_buy_base": 948.439, "taker_buy_quote": 23660.82368 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 24.96, "high": 24.99, "low": 24.8, "close": 24.83, "volume": 1803.537, "close_time": 1775509199999, "quote_volume": 44901.42672, "trades": 581, "taker_buy_base": 505.272, "taker_buy_quote": 12581.51436 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 24.82, "high": 24.94, "low": 24.63, "close": 24.72, "volume": 3198.301, "close_time": 1775512799999, "quote_volume": 79157.88306, "trades": 738, "taker_buy_base": 1599.344, "taker_buy_quote": 39579.00748 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 24.71, "high": 24.75, "low": 24.47, "close": 24.51, "volume": 4517.472, "close_time": 1775516399999, "quote_volume": 111231.34146, "trades": 1139, "taker_buy_base": 1758.085, "taker_buy_quote": 43273.74466 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 24.51, "high": 24.51, "low": 24.15, "close": 24.38, "volume": 9717.158, "close_time": 1775519999999, "quote_volume": 236033.12506, "trades": 2673, "taker_buy_base": 3758.733, "taker_buy_quote": 91332.71186 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 24.38, "high": 24.6, "low": 24.22, "close": 24.25, "volume": 4814.983, "close_time": 1775523599999, "quote_volume": 117530.77975, "trades": 1239, "taker_buy_base": 2126.715, "taker_buy_quote": 51936.24511 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 24.24, "high": 24.24, "low": 23.79, "close": 23.88, "volume": 11601.944, "close_time": 1775527199999, "quote_volume": 278691.84496, "trades": 2277, "taker_buy_base": 4764.769, "taker_buy_quote": 114486.58298 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 23.88, "high": 24.1, "low": 23.78, "close": 24.05, "volume": 7771.66, "close_time": 1775530799999, "quote_volume": 186151.11522, "trades": 1350, "taker_buy_base": 3578.735, "taker_buy_quote": 85692.0305 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 24.05, "high": 24.08, "low": 23.85, "close": 23.94, "volume": 2590.931, "close_time": 1775534399999, "quote_volume": 62130.84148, "trades": 568, "taker_buy_base": 1459.661, "taker_buy_quote": 35023.45311 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 23.93, "high": 23.97, "low": 23.81, "close": 23.94, "volume": 2570.85, "close_time": 1775537999999, "quote_volume": 61424.05124, "trades": 812, "taker_buy_base": 1287.618, "taker_buy_quote": 30779.43179 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 23.94, "high": 24.06, "low": 23.79, "close": 23.84, "volume": 3348.037, "close_time": 1775541599999, "quote_volume": 80032.00786, "trades": 766, "taker_buy_base": 1842.511, "taker_buy_quote": 44058.87833 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 23.82, "high": 23.97, "low": 23.76, "close": 23.82, "volume": 3661.871, "close_time": 1775545199999, "quote_volume": 87300.34979, "trades": 803, "taker_buy_base": 1244.166, "taker_buy_quote": 29663.04156 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 23.81, "high": 24.84, "low": 23.8, "close": 24.58, "volume": 10847.838, "close_time": 1775548799999, "quote_volume": 264437.42578, "trades": 2830, "taker_buy_base": 5995.084, "taker_buy_quote": 145969.60642 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 24.58, "high": 24.87, "low": 24.41, "close": 24.58, "volume": 11455.141, "close_time": 1775552399999, "quote_volume": 282156.97838, "trades": 2695, "taker_buy_base": 3996.852, "taker_buy_quote": 98565.26977 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 24.6, "high": 24.61, "low": 24.31, "close": 24.4, "volume": 4766.312, "close_time": 1775555999999, "quote_volume": 116353.54463, "trades": 1408, "taker_buy_base": 2175.538, "taker_buy_quote": 53104.60183 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 24.4, "high": 24.4, "low": 24.05, "close": 24.27, "volume": 4187.159, "close_time": 1775559599999, "quote_volume": 101297.85599, "trades": 1360, "taker_buy_base": 1529.998, "taker_buy_quote": 37026.89267 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 24.27, "high": 24.32, "low": 23.88, "close": 24.01, "volume": 4091.651, "close_time": 1775563199999, "quote_volume": 98467.61705, "trades": 1212, "taker_buy_base": 1496.956, "taker_buy_quote": 36032.70344 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 24.0, "high": 24.06, "low": 23.61, "close": 23.84, "volume": 8151.981, "close_time": 1775566799999, "quote_volume": 194685.595, "trades": 2621, "taker_buy_base": 3619.348, "taker_buy_quote": 86389.14359 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 23.86, "high": 23.96, "low": 23.78, "close": 23.82, "volume": 2349.384, "close_time": 1775570399999, "quote_volume": 56019.69733, "trades": 755, "taker_buy_base": 900.795, "taker_buy_quote": 21490.49163 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 23.83, "high": 24.03, "low": 23.73, "close": 23.89, "volume": 6568.335, "close_time": 1775573999999, "quote_volume": 157127.8373, "trades": 1589, "taker_buy_base": 4328.494, "taker_buy_quote": 103614.40115 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 23.88, "high": 24.08, "low": 23.75, "close": 23.96, "volume": 4275.152, "close_time": 1775577599999, "quote_volume": 102249.78115, "trades": 1212, "taker_buy_base": 1491.069, "taker_buy_quote": 35710.28931 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 23.96, "high": 24.29, "low": 23.95, "close": 24.18, "volume": 5150.013, "close_time": 1775581199999, "quote_volume": 124352.68783, "trades": 1155, "taker_buy_base": 3462.811, "taker_buy_quote": 83627.55964 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 24.18, "high": 24.35, "low": 23.95, "close": 24.25, "volume": 5764.928, "close_time": 1775584799999, "quote_volume": 139299.89626, "trades": 1275, "taker_buy_base": 1911.306, "taker_buy_quote": 46239.29668 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 24.26, "high": 24.44, "low": 24.25, "close": 24.25, "volume": 2223.826, "close_time": 1775588399999, "quote_volume": 54096.01192, "trades": 410, "taker_buy_base": 1030.911, "taker_buy_quote": 25047.3654 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 24.24, "high": 24.38, "low": 24.08, "close": 24.36, "volume": 3640.765, "close_time": 1775591999999, "quote_volume": 88152.65573, "trades": 920, "taker_buy_base": 1711.711, "taker_buy_quote": 41427.67295 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 24.36, "high": 24.48, "low": 24.36, "close": 24.44, "volume": 1199.623, "close_time": 1775595599999, "quote_volume": 29297.94393, "trades": 564, "taker_buy_base": 493.228, "taker_buy_quote": 12047.11875 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 24.44, "high": 24.71, "low": 24.38, "close": 24.67, "volume": 4088.531, "close_time": 1775599199999, "quote_volume": 100410.26574, "trades": 1122, "taker_buy_base": 2286.577, "taker_buy_quote": 56140.01086 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 24.68, "high": 25.14, "low": 24.63, "close": 25.12, "volume": 5390.057, "close_time": 1775602799999, "quote_volume": 134026.91527, "trades": 1852, "taker_buy_base": 3277.889, "taker_buy_quote": 81555.70953 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 25.14, "high": 25.4, "low": 25.07, "close": 25.3, "volume": 9255.44, "close_time": 1775606399999, "quote_volume": 233793.39125, "trades": 2210, "taker_buy_base": 4236.091, "taker_buy_quote": 107045.92148 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 25.3, "high": 25.39, "low": 24.93, "close": 25.0, "volume": 4024.945, "close_time": 1775609999999, "quote_volume": 101025.37495, "trades": 977, "taker_buy_base": 2038.619, "taker_buy_quote": 51182.98732 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 25.01, "high": 25.5, "low": 24.76, "close": 25.2, "volume": 9573.837, "close_time": 1775613599999, "quote_volume": 239975.31841, "trades": 1929, "taker_buy_base": 4285.807, "taker_buy_quote": 107592.1621 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 25.21, "high": 25.23, "low": 24.94, "close": 25.03, "volume": 3341.073, "close_time": 1775617199999, "quote_volume": 83797.50302, "trades": 643, "taker_buy_base": 1455.861, "taker_buy_quote": 36542.48492 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 25.05, "high": 25.15, "low": 24.97, "close": 25.09, "volume": 2055.293, "close_time": 1775620799999, "quote_volume": 51507.26866, "trades": 463, "taker_buy_base": 969.273, "taker_buy_quote": 24303.60233 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 25.08, "high": 25.27, "low": 25.02, "close": 25.22, "volume": 2989.403, "close_time": 1775624399999, "quote_volume": 75222.99968, "trades": 706, "taker_buy_base": 1800.583, "taker_buy_quote": 45313.49031 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 25.22, "high": 25.9, "low": 25.22, "close": 25.61, "volume": 9397.974, "close_time": 1775627999999, "quote_volume": 240363.8192, "trades": 2230, "taker_buy_base": 4571.777, "taker_buy_quote": 116988.72362 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 25.62, "high": 26.09, "low": 25.42, "close": 25.96, "volume": 6042.336, "close_time": 1775631599999, "quote_volume": 155540.34845, "trades": 1720, "taker_buy_base": 3095.078, "taker_buy_quote": 79750.2958 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 25.99, "high": 26.9, "low": 25.97, "close": 26.83, "volume": 34553.836, "close_time": 1775635199999, "quote_volume": 915275.08194, "trades": 7782, "taker_buy_base": 15863.449, "taker_buy_quote": 420440.74628 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 26.82, "high": 27.59, "low": 26.17, "close": 27.31, "volume": 35723.644, "close_time": 1775638799999, "quote_volume": 962315.04145, "trades": 6732, "taker_buy_base": 16396.853, "taker_buy_quote": 441507.42207 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 27.31, "high": 28.35, "low": 27.09, "close": 28.17, "volume": 52642.023, "close_time": 1775642399999, "quote_volume": 1459961.36897, "trades": 17634, "taker_buy_base": 28229.413, "taker_buy_quote": 784332.2017 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 28.18, "high": 28.69, "low": 26.92, "close": 27.26, "volume": 48856.504, "close_time": 1775645999999, "quote_volume": 1356813.98053, "trades": 13626, "taker_buy_base": 25060.546, "taker_buy_quote": 697693.55904 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 27.25, "high": 28.12, "low": 27.12, "close": 28.04, "volume": 22238.264, "close_time": 1775649599999, "quote_volume": 613912.55199, "trades": 6515, "taker_buy_base": 10980.447, "taker_buy_quote": 303305.06546 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 28.03, "high": 29.53, "low": 27.7, "close": 29.39, "volume": 68184.73, "close_time": 1775653199999, "quote_volume": 1951204.23549, "trades": 22909, "taker_buy_base": 36856.722, "taker_buy_quote": 1054611.97795 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 29.37, "high": 29.45, "low": 27.26, "close": 27.56, "volume": 69328.817, "close_time": 1775656799999, "quote_volume": 1956434.8465, "trades": 20122, "taker_buy_base": 29001.469, "taker_buy_quote": 819030.75351 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 27.57, "high": 27.66, "low": 26.41, "close": 26.53, "volume": 46183.77, "close_time": 1775660399999, "quote_volume": 1247257.64321, "trades": 12278, "taker_buy_base": 18599.012, "taker_buy_quote": 502397.49094 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 26.56, "high": 26.87, "low": 26.44, "close": 26.81, "volume": 18583.869, "close_time": 1775663999999, "quote_volume": 495693.02377, "trades": 5062, "taker_buy_base": 10268.335, "taker_buy_quote": 273909.3828 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 26.79, "high": 26.81, "low": 26.37, "close": 26.64, "volume": 15929.783, "close_time": 1775667599999, "quote_volume": 422566.40955, "trades": 4705, "taker_buy_base": 6902.118, "taker_buy_quote": 183070.46124 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 26.64, "high": 26.73, "low": 26.44, "close": 26.65, "volume": 8569.061, "close_time": 1775671199999, "quote_volume": 227621.51758, "trades": 2595, "taker_buy_base": 4238.285, "taker_buy_quote": 112582.82136 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 26.65, "high": 26.81, "low": 26.31, "close": 26.31, "volume": 7294.779, "close_time": 1775674799999, "quote_volume": 193903.02151, "trades": 2072, "taker_buy_base": 3065.967, "taker_buy_quote": 81528.71066 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 26.32, "high": 26.61, "low": 26.28, "close": 26.41, "volume": 5036.608, "close_time": 1775678399999, "quote_volume": 133195.20716, "trades": 1502, "taker_buy_base": 2681.808, "taker_buy_quote": 70908.51261 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 26.41, "high": 26.67, "low": 26.39, "close": 26.59, "volume": 4266.846, "close_time": 1775681999999, "quote_volume": 113396.49339, "trades": 1028, "taker_buy_base": 1485.585, "taker_buy_quote": 39483.70503 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 26.6, "high": 26.97, "low": 26.44, "close": 26.9, "volume": 7515.518, "close_time": 1775685599999, "quote_volume": 200898.82905, "trades": 1675, "taker_buy_base": 3200.308, "taker_buy_quote": 85533.85731 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 26.92, "high": 27.48, "low": 26.83, "close": 27.36, "volume": 10372.604, "close_time": 1775689199999, "quote_volume": 282258.57172, "trades": 3686, "taker_buy_base": 5617.204, "taker_buy_quote": 152849.05968 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 27.36, "high": 27.4, "low": 26.63, "close": 26.89, "volume": 12495.196, "close_time": 1775692799999, "quote_volume": 337104.76898, "trades": 4111, "taker_buy_base": 5819.212, "taker_buy_quote": 156819.90773 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 26.88, "high": 26.93, "low": 25.9, "close": 25.99, "volume": 13953.406, "close_time": 1775696399999, "quote_volume": 365838.725, "trades": 3706, "taker_buy_base": 5969.685, "taker_buy_quote": 156519.20149 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 25.99, "high": 26.04, "low": 25.56, "close": 25.85, "volume": 10484.102, "close_time": 1775699999999, "quote_volume": 270356.26916, "trades": 2257, "taker_buy_base": 4417.273, "taker_buy_quote": 113848.14143 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 25.86, "high": 25.97, "low": 25.67, "close": 25.78, "volume": 6222.173, "close_time": 1775703599999, "quote_volume": 160592.57888, "trades": 1756, "taker_buy_base": 3157.984, "taker_buy_quote": 81500.99022 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 25.77, "high": 25.82, "low": 25.59, "close": 25.72, "volume": 5471.75, "close_time": 1775707199999, "quote_volume": 140760.76567, "trades": 1470, "taker_buy_base": 2762.509, "taker_buy_quote": 71067.54636 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 25.72, "high": 25.85, "low": 25.44, "close": 25.48, "volume": 4077.718, "close_time": 1775710799999, "quote_volume": 104602.80711, "trades": 1197, "taker_buy_base": 1149.054, "taker_buy_quote": 29465.49949 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 25.48, "high": 25.85, "low": 25.42, "close": 25.76, "volume": 6082.934, "close_time": 1775714399999, "quote_volume": 156097.31839, "trades": 1691, "taker_buy_base": 3322.81, "taker_buy_quote": 85126.61026 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 25.77, "high": 25.98, "low": 25.68, "close": 25.84, "volume": 4646.471, "close_time": 1775717999999, "quote_volume": 119966.90366, "trades": 1425, "taker_buy_base": 2274.328, "taker_buy_quote": 58725.30134 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 25.84, "high": 25.92, "low": 25.69, "close": 25.72, "volume": 2058.518, "close_time": 1775721599999, "quote_volume": 53148.96109, "trades": 767, "taker_buy_base": 842.795, "taker_buy_quote": 21760.87951 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 25.73, "high": 26.54, "low": 25.63, "close": 25.81, "volume": 21251.825, "close_time": 1775725199999, "quote_volume": 554263.87948, "trades": 4964, "taker_buy_base": 10463.671, "taker_buy_quote": 272812.63589 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 25.82, "high": 25.94, "low": 25.55, "close": 25.55, "volume": 4744.813, "close_time": 1775728799999, "quote_volume": 122123.76203, "trades": 1303, "taker_buy_base": 2489.908, "taker_buy_quote": 64105.76997 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 25.54, "high": 25.69, "low": 25.1, "close": 25.25, "volume": 8204.68, "close_time": 1775732399999, "quote_volume": 208755.34015, "trades": 1956, "taker_buy_base": 3235.388, "taker_buy_quote": 82298.58283 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 25.24, "high": 25.33, "low": 24.94, "close": 25.04, "volume": 8515.623, "close_time": 1775735999999, "quote_volume": 213576.6089, "trades": 1778, "taker_buy_base": 3295.317, "taker_buy_quote": 82690.14257 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 25.05, "high": 25.27, "low": 24.98, "close": 25.24, "volume": 4838.348, "close_time": 1775739599999, "quote_volume": 121395.42953, "trades": 1104, "taker_buy_base": 2326.022, "taker_buy_quote": 58359.80965 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 25.27, "high": 25.39, "low": 25.03, "close": 25.26, "volume": 5091.682, "close_time": 1775743199999, "quote_volume": 128373.82048, "trades": 1258, "taker_buy_base": 2466.219, "taker_buy_quote": 62172.4629 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 25.26, "high": 25.4, "low": 25.17, "close": 25.29, "volume": 3390.389, "close_time": 1775746799999, "quote_volume": 85750.0822, "trades": 874, "taker_buy_base": 1251.183, "taker_buy_quote": 31658.58321 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 25.29, "high": 25.82, "low": 25.15, "close": 25.8, "volume": 7130.668, "close_time": 1775750399999, "quote_volume": 181332.6013, "trades": 1842, "taker_buy_base": 3573.337, "taker_buy_quote": 90874.36789 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 25.82, "high": 26.03, "low": 25.58, "close": 25.69, "volume": 11872.797, "close_time": 1775753999999, "quote_volume": 306436.81356, "trades": 2273, "taker_buy_base": 5250.354, "taker_buy_quote": 135606.12393 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 25.7, "high": 25.88, "low": 25.68, "close": 25.86, "volume": 5042.652, "close_time": 1775757599999, "quote_volume": 129943.63029, "trades": 1235, "taker_buy_base": 2551.964, "taker_buy_quote": 65771.9376 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 25.84, "high": 25.88, "low": 25.67, "close": 25.81, "volume": 1621.169, "close_time": 1775761199999, "quote_volume": 41803.24989, "trades": 715, "taker_buy_base": 647.371, "taker_buy_quote": 16688.50428 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 25.81, "high": 25.85, "low": 25.61, "close": 25.83, "volume": 3828.935, "close_time": 1775764799999, "quote_volume": 98650.30467, "trades": 961, "taker_buy_base": 1545.134, "taker_buy_quote": 39821.05611 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 25.83, "high": 25.89, "low": 25.73, "close": 25.75, "volume": 3634.529, "close_time": 1775768399999, "quote_volume": 93867.65125, "trades": 682, "taker_buy_base": 1511.574, "taker_buy_quote": 39029.79271 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 25.74, "high": 25.86, "low": 25.67, "close": 25.74, "volume": 2349.11, "close_time": 1775771999999, "quote_volume": 60492.57605, "trades": 755, "taker_buy_base": 1166.258, "taker_buy_quote": 30030.04466 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 25.73, "high": 26.0, "low": 25.67, "close": 25.79, "volume": 4610.818, "close_time": 1775775599999, "quote_volume": 119444.69308, "trades": 1140, "taker_buy_base": 1554.675, "taker_buy_quote": 40287.92896 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 25.79, "high": 25.85, "low": 25.43, "close": 25.47, "volume": 7110.828, "close_time": 1775779199999, "quote_volume": 181869.72932, "trades": 2154, "taker_buy_base": 2394.577, "taker_buy_quote": 61273.56529 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 25.48, "high": 25.9, "low": 25.33, "close": 25.73, "volume": 8934.851, "close_time": 1775782799999, "quote_volume": 228391.36655, "trades": 2443, "taker_buy_base": 3812.551, "taker_buy_quote": 97442.31801 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 25.7, "high": 25.97, "low": 25.5, "close": 25.81, "volume": 4022.878, "close_time": 1775786399999, "quote_volume": 103602.68483, "trades": 1333, "taker_buy_base": 1842.404, "taker_buy_quote": 47463.71199 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 25.82, "high": 26.31, "low": 25.82, "close": 26.27, "volume": 5722.085, "close_time": 1775789999999, "quote_volume": 149340.06997, "trades": 1742, "taker_buy_base": 2305.266, "taker_buy_quote": 60142.65466 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 26.26, "high": 26.58, "low": 26.19, "close": 26.48, "volume": 5624.395, "close_time": 1775793599999, "quote_volume": 148354.50984, "trades": 1689, "taker_buy_base": 2993.329, "taker_buy_quote": 78952.16189 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 26.47, "high": 26.58, "low": 26.19, "close": 26.37, "volume": 8608.431, "close_time": 1775797199999, "quote_volume": 227113.85928, "trades": 2057, "taker_buy_base": 5249.626, "taker_buy_quote": 138511.45932 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 26.36, "high": 26.7, "low": 26.25, "close": 26.62, "volume": 5517.054, "close_time": 1775800799999, "quote_volume": 145981.50403, "trades": 1469, "taker_buy_base": 2877.47, "taker_buy_quote": 76201.43198 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 26.62, "high": 26.62, "low": 25.99, "close": 26.14, "volume": 6864.745, "close_time": 1775804399999, "quote_volume": 180488.1371, "trades": 1617, "taker_buy_base": 3194.363, "taker_buy_quote": 83993.2541 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 26.15, "high": 26.16, "low": 25.97, "close": 25.97, "volume": 577.771, "close_time": 1775807999999, "quote_volume": 15040.27506, "trades": 210, "taker_buy_base": 225.835, "taker_buy_quote": 5877.11454 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 25.79, "high": 25.94, "low": 25.64, "close": 25.81, "volume": 2769.513, "close_time": 1775811599999, "quote_volume": 71408.68509, "trades": 805, "taker_buy_base": 1257.721, "taker_buy_quote": 32437.84595 } ] }, "4h": { "count": 1004, "start_date": "2025-10-25T04:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 69.1, "high": 313.1, "low": 69.1, "close": 221.21, "volume": 233469.282, "close_time": 1761379199999, "quote_volume": 51697292.88101, "trades": 214238, "taker_buy_base": 115211.859, "taker_buy_quote": 25441085.86412 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 221.07, "high": 274.66, "low": 210.0, "close": 251.16, "volume": 186627.496, "close_time": 1761393599999, "quote_volume": 44856122.81655, "trades": 212806, "taker_buy_base": 90316.641, "taker_buy_quote": 21690642.56496 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 251.28, "high": 258.0, "low": 200.1, "close": 228.01, "volume": 260687.713, "close_time": 1761407999999, "quote_volume": 59279803.66887, "trades": 191088, "taker_buy_base": 131822.967, "taker_buy_quote": 29980021.27729 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 228.14, "high": 247.14, "low": 223.0, "close": 233.76, "volume": 116969.468, "close_time": 1761422399999, "quote_volume": 27557420.28757, "trades": 110063, "taker_buy_base": 61570.742, "taker_buy_quote": 14532376.51656 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 233.72, "high": 242.65, "low": 227.73, "close": 233.65, "volume": 47308.186, "close_time": 1761436799999, "quote_volume": 11122793.71219, "trades": 75240, "taker_buy_base": 22611.048, "taker_buy_quote": 5323969.47626 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 233.72, "high": 253.0, "low": 229.53, "close": 237.83, "volume": 71089.844, "close_time": 1761451199999, "quote_volume": 17105615.32903, "trades": 92640, "taker_buy_base": 37229.323, "taker_buy_quote": 8974177.18602 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 237.67, "high": 244.43, "low": 229.0, "close": 231.28, "volume": 52648.638, "close_time": 1761465599999, "quote_volume": 12489750.3911, "trades": 87286, "taker_buy_base": 26283.59, "taker_buy_quote": 6248663.56866 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 231.34, "high": 235.0, "low": 211.39, "close": 217.82, "volume": 94132.15, "close_time": 1761479999999, "quote_volume": 20870572.85526, "trades": 119641, "taker_buy_base": 47475.466, "taker_buy_quote": 10527813.94232 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 217.78, "high": 220.84, "low": 207.01, "close": 213.92, "volume": 93898.602, "close_time": 1761494399999, "quote_volume": 20137354.06667, "trades": 88011, "taker_buy_base": 42355.668, "taker_buy_quote": 9097799.8893 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 213.84, "high": 213.95, "low": 186.22, "close": 189.83, "volume": 163307.881, "close_time": 1761508799999, "quote_volume": 32010586.58907, "trades": 97493, "taker_buy_base": 63618.628, "taker_buy_quote": 12445717.91806 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 189.85, "high": 198.59, "low": 181.7, "close": 186.34, "volume": 63831.343, "close_time": 1761523199999, "quote_volume": 12140249.49143, "trades": 145383, "taker_buy_base": 32080.933, "taker_buy_quote": 6107744.47471 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 186.37, "high": 191.56, "low": 176.03, "close": 179.01, "volume": 103746.249, "close_time": 1761537599999, "quote_volume": 18957091.6332, "trades": 276586, "taker_buy_base": 45864.235, "taker_buy_quote": 8380131.86891 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 179.02, "high": 206.11, "low": 178.17, "close": 188.72, "volume": 115555.086, "close_time": 1761551999999, "quote_volume": 21999697.60505, "trades": 266718, "taker_buy_base": 61545.303, "taker_buy_quote": 11731239.23712 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 188.71, "high": 190.37, "low": 182.04, "close": 185.42, "volume": 43488.261, "close_time": 1761566399999, "quote_volume": 8099068.94927, "trades": 151079, "taker_buy_base": 21704.202, "taker_buy_quote": 4043113.52399 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 185.38, "high": 195.36, "low": 181.0, "close": 183.89, "volume": 60830.41, "close_time": 1761580799999, "quote_volume": 11401491.03029, "trades": 167382, "taker_buy_base": 28250.559, "taker_buy_quote": 5296898.12973 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 183.88, "high": 185.56, "low": 166.08, "close": 168.31, "volume": 82954.28, "close_time": 1761595199999, "quote_volume": 14598097.08015, "trades": 188241, "taker_buy_base": 38033.759, "taker_buy_quote": 6706345.21338 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 168.3, "high": 174.13, "low": 166.96, "close": 170.06, "volume": 39872.753, "close_time": 1761609599999, "quote_volume": 6826446.80834, "trades": 88238, "taker_buy_base": 17603.923, "taker_buy_quote": 3016721.3454 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 169.96, "high": 176.75, "low": 167.51, "close": 174.28, "volume": 38114.055, "close_time": 1761623999999, "quote_volume": 6546757.74401, "trades": 87381, "taker_buy_base": 18570.59, "taker_buy_quote": 3194381.29583 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 174.27, "high": 181.74, "low": 171.34, "close": 177.75, "volume": 44451.421, "close_time": 1761638399999, "quote_volume": 7815721.177, "trades": 64959, "taker_buy_base": 23845.673, "taker_buy_quote": 4191060.94999 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 177.67, "high": 179.35, "low": 159.0, "close": 164.74, "volume": 85048.579, "close_time": 1761652799999, "quote_volume": 14410006.10767, "trades": 87830, "taker_buy_base": 38264.697, "taker_buy_quote": 6468993.81038 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 164.73, "high": 166.15, "low": 158.59, "close": 162.76, "volume": 53965.545, "close_time": 1761667199999, "quote_volume": 8791817.74461, "trades": 67024, "taker_buy_base": 24035.783, "taker_buy_quote": 3917061.18219 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 162.67, "high": 169.51, "low": 161.46, "close": 167.15, "volume": 33267.21, "close_time": 1761681599999, "quote_volume": 5484425.07411, "trades": 46430, "taker_buy_base": 16970.588, "taker_buy_quote": 2798677.85637 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 167.15, "high": 168.91, "low": 163.4, "close": 168.07, "volume": 19145.953, "close_time": 1761695999999, "quote_volume": 3195390.0245, "trades": 39330, "taker_buy_base": 9615.559, "taker_buy_quote": 1606094.97077 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 168.17, "high": 172.46, "low": 161.98, "close": 164.0, "volume": 24432.981, "close_time": 1761710399999, "quote_volume": 4074347.39705, "trades": 86740, "taker_buy_base": 12485.07, "taker_buy_quote": 2083200.94037 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 163.97, "high": 173.8, "low": 148.32, "close": 148.92, "volume": 89147.521, "close_time": 1761724799999, "quote_volume": 14144976.8322, "trades": 153960, "taker_buy_base": 41225.921, "taker_buy_quote": 6571040.05566 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 148.93, "high": 153.46, "low": 140.86, "close": 143.98, "volume": 101025.355, "close_time": 1761739199999, "quote_volume": 14828927.6498, "trades": 137452, "taker_buy_base": 49067.776, "taker_buy_quote": 7200109.77401 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 143.97, "high": 145.82, "low": 132.89, "close": 133.75, "volume": 90112.725, "close_time": 1761753599999, "quote_volume": 12632004.52177, "trades": 99695, "taker_buy_base": 31758.33, "taker_buy_quote": 4468179.90005 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 133.75, "high": 133.89, "low": 126.1, "close": 129.64, "volume": 123115.578, "close_time": 1761767999999, "quote_volume": 15969993.18365, "trades": 176960, "taker_buy_base": 57814.917, "taker_buy_quote": 7499436.05477 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 129.65, "high": 134.43, "low": 127.28, "close": 130.11, "volume": 42500.024, "close_time": 1761782399999, "quote_volume": 5526266.33509, "trades": 59698, "taker_buy_base": 20875.865, "taker_buy_quote": 2716277.96756 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 130.14, "high": 135.89, "low": 122.12, "close": 125.46, "volume": 93912.301, "close_time": 1761796799999, "quote_volume": 12140398.72696, "trades": 113212, "taker_buy_base": 44557.941, "taker_buy_quote": 5781077.34031 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 125.45, "high": 127.03, "low": 115.53, "close": 116.56, "volume": 178430.744, "close_time": 1761811199999, "quote_volume": 21363735.09239, "trades": 180253, "taker_buy_base": 88258.945, "taker_buy_quote": 10590877.10693 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 116.55, "high": 118.21, "low": 102.0, "close": 103.47, "volume": 219288.892, "close_time": 1761825599999, "quote_volume": 24169610.25989, "trades": 212136, "taker_buy_base": 94808.248, "taker_buy_quote": 10488325.7126 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 103.46, "high": 116.23, "low": 99.36, "close": 104.81, "volume": 284035.045, "close_time": 1761839999999, "quote_volume": 30333336.4134, "trades": 320252, "taker_buy_base": 131596.75, "taker_buy_quote": 14094943.71437 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 104.78, "high": 108.38, "low": 99.84, "close": 107.98, "volume": 95993.649, "close_time": 1761854399999, "quote_volume": 10045417.77136, "trades": 150015, "taker_buy_base": 45920.303, "taker_buy_quote": 4808885.12726 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 107.97, "high": 108.08, "low": 99.72, "close": 104.67, "volume": 61935.057, "close_time": 1761868799999, "quote_volume": 6402182.55052, "trades": 80554, "taker_buy_base": 29435.805, "taker_buy_quote": 3043372.35059 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 104.67, "high": 106.83, "low": 91.0, "close": 93.02, "volume": 177274.806, "close_time": 1761883199999, "quote_volume": 17199780.81735, "trades": 235089, "taker_buy_base": 89246.052, "taker_buy_quote": 8659120.38777 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 93.02, "high": 103.94, "low": 91.99, "close": 97.2, "volume": 139440.943, "close_time": 1761897599999, "quote_volume": 13824027.50641, "trades": 208591, "taker_buy_base": 70363.373, "taker_buy_quote": 6968726.55706 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 97.2, "high": 103.66, "low": 95.38, "close": 99.73, "volume": 141962.385, "close_time": 1761911999999, "quote_volume": 14070652.64945, "trades": 170282, "taker_buy_base": 63880.982, "taker_buy_quote": 6357767.92389 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 99.73, "high": 99.73, "low": 90.5, "close": 93.24, "volume": 180730.251, "close_time": 1761926399999, "quote_volume": 17385102.43867, "trades": 174276, "taker_buy_base": 86929.239, "taker_buy_quote": 8372393.2642 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 93.17, "high": 94.48, "low": 86.87, "close": 93.63, "volume": 128163.706, "close_time": 1761940799999, "quote_volume": 11606074.40726, "trades": 188986, "taker_buy_base": 67287.478, "taker_buy_quote": 6093830.50146 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 93.63, "high": 96.45, "low": 91.21, "close": 95.16, "volume": 42975.952, "close_time": 1761955199999, "quote_volume": 4021764.61391, "trades": 67346, "taker_buy_base": 20884.118, "taker_buy_quote": 1956947.9858 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 95.16, "high": 107.85, "low": 93.62, "close": 105.28, "volume": 175441.425, "close_time": 1761969599999, "quote_volume": 17836827.46822, "trades": 282510, "taker_buy_base": 90210.273, "taker_buy_quote": 9173550.64111 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 105.29, "high": 105.35, "low": 93.52, "close": 94.75, "volume": 131081.547, "close_time": 1761983999999, "quote_volume": 12756636.5213, "trades": 196553, "taker_buy_base": 58321.682, "taker_buy_quote": 5667662.24694 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 94.75, "high": 97.59, "low": 92.0, "close": 93.11, "volume": 82749.235, "close_time": 1761998399999, "quote_volume": 7843533.21441, "trades": 106777, "taker_buy_base": 39153.637, "taker_buy_quote": 3711179.26641 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 93.11, "high": 94.06, "low": 87.01, "close": 88.84, "volume": 109656.316, "close_time": 1762012799999, "quote_volume": 9916900.08745, "trades": 128855, "taker_buy_base": 56944.506, "taker_buy_quote": 5149408.68224 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 88.84, "high": 92.53, "low": 88.28, "close": 91.96, "volume": 50076.487, "close_time": 1762027199999, "quote_volume": 4531892.59796, "trades": 76922, "taker_buy_base": 26469.153, "taker_buy_quote": 2395429.9852 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 91.95, "high": 95.13, "low": 91.67, "close": 93.53, "volume": 45222.454, "close_time": 1762041599999, "quote_volume": 4223719.52775, "trades": 55953, "taker_buy_base": 24718.284, "taker_buy_quote": 2309347.1311 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 93.53, "high": 93.63, "low": 90.26, "close": 91.35, "volume": 64507.562, "close_time": 1762055999999, "quote_volume": 5914243.22145, "trades": 82735, "taker_buy_base": 29565.26, "taker_buy_quote": 2710352.13456 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 91.34, "high": 92.77, "low": 89.5, "close": 91.61, "volume": 46679.369, "close_time": 1762070399999, "quote_volume": 4250474.33884, "trades": 69588, "taker_buy_base": 22577.552, "taker_buy_quote": 2055951.47521 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 91.6, "high": 91.97, "low": 81.0, "close": 84.93, "volume": 149639.01, "close_time": 1762084799999, "quote_volume": 12661244.93486, "trades": 149015, "taker_buy_base": 75087.727, "taker_buy_quote": 6353205.63113 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 84.92, "high": 87.85, "low": 76.37, "close": 83.7, "volume": 263258.184, "close_time": 1762099199999, "quote_volume": 21496656.91925, "trades": 179738, "taker_buy_base": 128828.029, "taker_buy_quote": 10540815.97709 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 83.7, "high": 85.49, "low": 82.31, "close": 83.45, "volume": 47481.773, "close_time": 1762113599999, "quote_volume": 3985853.89689, "trades": 58978, "taker_buy_base": 23390.1, "taker_buy_quote": 1964069.82887 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 83.45, "high": 85.62, "low": 83.09, "close": 84.59, "volume": 23182.587, "close_time": 1762127999999, "quote_volume": 1957380.8558, "trades": 34111, "taker_buy_base": 11522.247, "taker_buy_quote": 973313.88358 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 84.55, "high": 84.79, "low": 75.27, "close": 76.81, "volume": 117128.893, "close_time": 1762142399999, "quote_volume": 9258285.59633, "trades": 129948, "taker_buy_base": 52601.712, "taker_buy_quote": 4156785.3625 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 76.81, "high": 77.58, "low": 73.18, "close": 74.23, "volume": 85563.095, "close_time": 1762156799999, "quote_volume": 6427586.37676, "trades": 94330, "taker_buy_base": 41733.844, "taker_buy_quote": 3137844.70811 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 74.23, "high": 113.99, "low": 56.46, "close": 59.06, "volume": 1388120.593, "close_time": 1762171199999, "quote_volume": 105125794.71555, "trades": 1028506, "taker_buy_base": 653103.269, "taker_buy_quote": 49707867.46091 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 59.06, "high": 74.75, "low": 56.21, "close": 69.29, "volume": 792636.342, "close_time": 1762185599999, "quote_volume": 51306609.22789, "trades": 618868, "taker_buy_base": 404211.805, "taker_buy_quote": 26135907.17209 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 69.28, "high": 69.62, "low": 63.21, "close": 64.31, "volume": 226253.313, "close_time": 1762199999999, "quote_volume": 15068191.35936, "trades": 252106, "taker_buy_base": 110189.44, "taker_buy_quote": 7329478.26513 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 64.31, "high": 65.17, "low": 59.04, "close": 59.78, "volume": 152883.935, "close_time": 1762214399999, "quote_volume": 9491483.01209, "trades": 124145, "taker_buy_base": 64582.444, "taker_buy_quote": 4031307.21904 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 59.76, "high": 63.99, "low": 57.98, "close": 59.18, "volume": 153404.2, "close_time": 1762228799999, "quote_volume": 9127474.45033, "trades": 138492, "taker_buy_base": 84077.868, "taker_buy_quote": 5004863.09681 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 59.18, "high": 60.93, "low": 47.48, "close": 47.7, "volume": 360569.386, "close_time": 1762243199999, "quote_volume": 18685035.47225, "trades": 270240, "taker_buy_base": 167794.157, "taker_buy_quote": 8701798.96051 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 47.7, "high": 125.0, "low": 47.55, "close": 90.1, "volume": 2030402.316, "close_time": 1762257599999, "quote_volume": 161991319.03609, "trades": 1607273, "taker_buy_base": 1020232.981, "taker_buy_quote": 81553324.40885 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 90.06, "high": 93.0, "low": 69.65, "close": 82.36, "volume": 1000514.809, "close_time": 1762271999999, "quote_volume": 78332781.28129, "trades": 835587, "taker_buy_base": 484022.598, "taker_buy_quote": 37882045.06886 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 82.4, "high": 110.89, "low": 76.85, "close": 110.27, "volume": 604348.576, "close_time": 1762286399999, "quote_volume": 55326034.64042, "trades": 238686, "taker_buy_base": 307135.049, "taker_buy_quote": 28114130.93915 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 110.27, "high": 117.9, "low": 92.72, "close": 106.35, "volume": 632414.198, "close_time": 1762300799999, "quote_volume": 65246965.09891, "trades": 311093, "taker_buy_base": 308933.028, "taker_buy_quote": 31809041.10568 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 106.3, "high": 107.43, "low": 90.67, "close": 99.05, "volume": 242225.126, "close_time": 1762315199999, "quote_volume": 24168817.52767, "trades": 167301, "taker_buy_base": 108095.774, "taker_buy_quote": 10788360.84331 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 99.01, "high": 143.5, "low": 95.97, "close": 128.61, "volume": 504817.213, "close_time": 1762329599999, "quote_volume": 61874789.6222, "trades": 251186, "taker_buy_base": 256289.644, "taker_buy_quote": 31330418.63312 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 128.73, "high": 136.6, "low": 122.0, "close": 129.69, "volume": 278186.685, "close_time": 1762343999999, "quote_volume": 35875933.94255, "trades": 168602, "taker_buy_base": 134839.172, "taker_buy_quote": 17418750.89721 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 129.58, "high": 194.43, "low": 126.89, "close": 175.83, "volume": 708868.929, "close_time": 1762358399999, "quote_volume": 115217406.8222, "trades": 407528, "taker_buy_base": 348207.481, "taker_buy_quote": 56492450.901 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 175.8, "high": 253.0, "low": 170.41, "close": 236.65, "volume": 581678.69, "close_time": 1762372799999, "quote_volume": 123865687.83102, "trades": 479474, "taker_buy_base": 286834.575, "taker_buy_quote": 61275713.13933 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 236.68, "high": 272.49, "low": 229.12, "close": 259.9, "volume": 428397.846, "close_time": 1762387199999, "quote_volume": 108628951.5595, "trades": 382921, "taker_buy_base": 207420.461, "taker_buy_quote": 52644790.21757 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 259.78, "high": 265.35, "low": 202.09, "close": 228.98, "volume": 400416.647, "close_time": 1762401599999, "quote_volume": 92361366.65994, "trades": 523067, "taker_buy_base": 189793.029, "taker_buy_quote": 43831539.78307 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 228.96, "high": 240.94, "low": 204.14, "close": 223.42, "volume": 302809.601, "close_time": 1762415999999, "quote_volume": 67919144.63695, "trades": 430823, "taker_buy_base": 155704.894, "taker_buy_quote": 34997964.86345 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 223.34, "high": 272.0, "low": 210.0, "close": 232.0, "volume": 365500.823, "close_time": 1762430399999, "quote_volume": 86876680.88253, "trades": 908794, "taker_buy_base": 186704.479, "taker_buy_quote": 44428357.15581 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 232.02, "high": 252.87, "low": 186.11, "close": 190.12, "volume": 356126.553, "close_time": 1762444799999, "quote_volume": 80163475.92064, "trades": 930900, "taker_buy_base": 169972.152, "taker_buy_quote": 38394684.35537 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 190.11, "high": 224.17, "low": 179.02, "close": 207.45, "volume": 376511.68, "close_time": 1762459199999, "quote_volume": 76559756.92076, "trades": 959120, "taker_buy_base": 194181.373, "taker_buy_quote": 39472402.99115 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 207.45, "high": 216.05, "low": 198.0, "close": 210.77, "volume": 157089.08, "close_time": 1762473599999, "quote_volume": 32476355.13534, "trades": 468681, "taker_buy_base": 78197.149, "taker_buy_quote": 16170818.7895 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 210.74, "high": 222.95, "low": 185.0, "close": 187.61, "volume": 188246.41, "close_time": 1762487999999, "quote_volume": 37315296.67549, "trades": 554524, "taker_buy_base": 88022.301, "taker_buy_quote": 17481937.84042 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 187.62, "high": 187.64, "low": 168.88, "close": 179.72, "volume": 250521.26, "close_time": 1762502399999, "quote_volume": 44857737.27116, "trades": 518242, "taker_buy_base": 112098.187, "taker_buy_quote": 20088667.83398 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 179.72, "high": 183.89, "low": 143.49, "close": 147.61, "volume": 278360.186, "close_time": 1762516799999, "quote_volume": 45144678.62169, "trades": 515316, "taker_buy_base": 139348.853, "taker_buy_quote": 22623712.68589 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 147.61, "high": 172.83, "low": 143.3, "close": 163.82, "volume": 316944.264, "close_time": 1762531199999, "quote_volume": 49279864.976, "trades": 635043, "taker_buy_base": 164369.719, "taker_buy_quote": 25574911.0566 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 163.81, "high": 178.5, "low": 159.91, "close": 162.68, "volume": 211871.843, "close_time": 1762545599999, "quote_volume": 35813368.72358, "trades": 492151, "taker_buy_base": 106221.548, "taker_buy_quote": 17969624.9054 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 162.69, "high": 163.89, "low": 154.99, "close": 158.32, "volume": 109833.565, "close_time": 1762559999999, "quote_volume": 17443870.49386, "trades": 206259, "taker_buy_base": 49857.352, "taker_buy_quote": 7921179.59014 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 158.31, "high": 164.88, "low": 138.46, "close": 139.28, "volume": 145275.759, "close_time": 1762574399999, "quote_volume": 22295568.63791, "trades": 342435, "taker_buy_base": 70463.059, "taker_buy_quote": 10828453.79459 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 139.28, "high": 140.82, "low": 118.34, "close": 129.99, "volume": 262227.994, "close_time": 1762588799999, "quote_volume": 34098949.81345, "trades": 466005, "taker_buy_base": 126745.938, "taker_buy_quote": 16492851.74461 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 129.96, "high": 143.2, "low": 125.2, "close": 138.87, "volume": 224380.585, "close_time": 1762603199999, "quote_volume": 29887744.6475, "trades": 466375, "taker_buy_base": 111180.908, "taker_buy_quote": 14827749.07198 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 138.86, "high": 139.0, "low": 116.0, "close": 122.92, "volume": 348301.151, "close_time": 1762617599999, "quote_volume": 43590128.18271, "trades": 465966, "taker_buy_base": 175832.35, "taker_buy_quote": 22067628.30197 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 122.89, "high": 134.28, "low": 122.89, "close": 130.63, "volume": 114385.966, "close_time": 1762631999999, "quote_volume": 14777555.96991, "trades": 265251, "taker_buy_base": 60149.276, "taker_buy_quote": 7774422.54251 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 130.63, "high": 136.0, "low": 127.17, "close": 127.42, "volume": 71511.862, "close_time": 1762646399999, "quote_volume": 9282190.92333, "trades": 146098, "taker_buy_base": 38601.501, "taker_buy_quote": 5013939.95585 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 127.41, "high": 148.31, "low": 123.03, "close": 143.45, "volume": 174936.889, "close_time": 1762660799999, "quote_volume": 23853469.60439, "trades": 473387, "taker_buy_base": 87329.781, "taker_buy_quote": 11914842.34686 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 143.45, "high": 173.29, "low": 139.0, "close": 168.1, "volume": 405648.43, "close_time": 1762675199999, "quote_volume": 62554680.75133, "trades": 1004009, "taker_buy_base": 210095.707, "taker_buy_quote": 32456595.00742 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 168.1, "high": 196.0, "low": 156.65, "close": 193.45, "volume": 407814.832, "close_time": 1762689599999, "quote_volume": 71263841.53728, "trades": 1084285, "taker_buy_base": 191454.938, "taker_buy_quote": 33445255.7415 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 193.45, "high": 217.85, "low": 157.0, "close": 158.78, "volume": 569764.738, "close_time": 1762703999999, "quote_volume": 108089854.80273, "trades": 1223996, "taker_buy_base": 267339.38, "taker_buy_quote": 50748458.7522 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 158.75, "high": 178.0, "low": 154.68, "close": 172.25, "volume": 302311.928, "close_time": 1762718399999, "quote_volume": 50792269.43021, "trades": 208637, "taker_buy_base": 157838.113, "taker_buy_quote": 26596997.70325 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 172.27, "high": 186.0, "low": 163.92, "close": 165.65, "volume": 157788.301, "close_time": 1762732799999, "quote_volume": 27764141.5537, "trades": 174448, "taker_buy_base": 89437.611, "taker_buy_quote": 15763018.25258 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 165.65, "high": 172.12, "low": 153.62, "close": 159.63, "volume": 139401.748, "close_time": 1762747199999, "quote_volume": 22615464.25487, "trades": 137418, "taker_buy_base": 69412.28, "taker_buy_quote": 11283213.76178 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 159.63, "high": 183.98, "low": 158.34, "close": 168.56, "volume": 175555.559, "close_time": 1762761599999, "quote_volume": 30181731.1104, "trades": 179067, "taker_buy_base": 87922.511, "taker_buy_quote": 15117052.07283 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 168.56, "high": 173.4, "low": 159.31, "close": 165.84, "volume": 129217.414, "close_time": 1762775999999, "quote_volume": 21410666.452, "trades": 138877, "taker_buy_base": 70078.292, "taker_buy_quote": 11618609.50997 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 165.83, "high": 170.0, "low": 151.18, "close": 153.54, "volume": 125094.019, "close_time": 1762790399999, "quote_volume": 19894949.81968, "trades": 103173, "taker_buy_base": 65612.993, "taker_buy_quote": 10443529.65242 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 153.63, "high": 159.13, "low": 143.11, "close": 154.92, "volume": 102700.685, "close_time": 1762804799999, "quote_volume": 15422051.59272, "trades": 104711, "taker_buy_base": 52016.082, "taker_buy_quote": 7819675.21746 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 154.96, "high": 167.98, "low": 151.0, "close": 157.11, "volume": 78286.386, "close_time": 1762819199999, "quote_volume": 12406715.46527, "trades": 78918, "taker_buy_base": 39966.49, "taker_buy_quote": 6333882.9349 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 157.1, "high": 167.98, "low": 154.54, "close": 163.16, "volume": 77794.585, "close_time": 1762833599999, "quote_volume": 12528612.56034, "trades": 86263, "taker_buy_base": 38719.527, "taker_buy_quote": 6236316.9962 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 163.13, "high": 166.47, "low": 144.69, "close": 152.8, "volume": 93193.987, "close_time": 1762847999999, "quote_volume": 14552757.78837, "trades": 97031, "taker_buy_base": 42254.637, "taker_buy_quote": 6598644.28567 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 152.94, "high": 158.21, "low": 149.15, "close": 155.5, "volume": 53612.553, "close_time": 1762862399999, "quote_volume": 8228103.56015, "trades": 64637, "taker_buy_base": 26323.952, "taker_buy_quote": 4041121.89687 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 155.6, "high": 171.0, "low": 147.18, "close": 168.91, "volume": 128422.954, "close_time": 1762876799999, "quote_volume": 20115672.17059, "trades": 114982, "taker_buy_base": 69782.076, "taker_buy_quote": 10957547.69809 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 168.89, "high": 176.2, "low": 155.03, "close": 157.21, "volume": 100036.557, "close_time": 1762891199999, "quote_volume": 16300971.65693, "trades": 116025, "taker_buy_base": 47276.585, "taker_buy_quote": 7727704.83647 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 157.17, "high": 160.37, "low": 152.22, "close": 153.78, "volume": 36289.558, "close_time": 1762905599999, "quote_volume": 5671308.64712, "trades": 82031, "taker_buy_base": 17428.631, "taker_buy_quote": 2725404.15567 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 153.79, "high": 157.93, "low": 150.38, "close": 156.41, "volume": 63712.258, "close_time": 1762919999999, "quote_volume": 9827824.25401, "trades": 181058, "taker_buy_base": 33739.191, "taker_buy_quote": 5202852.01753 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 156.4, "high": 172.84, "low": 155.28, "close": 165.93, "volume": 107210.37, "close_time": 1762934399999, "quote_volume": 17686237.5495, "trades": 296097, "taker_buy_base": 54909.626, "taker_buy_quote": 9055102.98974 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 165.94, "high": 174.48, "low": 160.27, "close": 164.48, "volume": 110827.677, "close_time": 1762948799999, "quote_volume": 18480920.34772, "trades": 272301, "taker_buy_base": 55406.654, "taker_buy_quote": 9246671.42554 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 164.48, "high": 178.0, "low": 159.5, "close": 169.36, "volume": 201542.06, "close_time": 1762963199999, "quote_volume": 34351277.91101, "trades": 404217, "taker_buy_base": 104468.789, "taker_buy_quote": 17875209.77849 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 169.36, "high": 176.27, "low": 162.85, "close": 173.34, "volume": 132078.307, "close_time": 1762977599999, "quote_volume": 22501386.22718, "trades": 358445, "taker_buy_base": 73948.809, "taker_buy_quote": 12606090.12023 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 173.37, "high": 175.36, "low": 165.95, "close": 167.67, "volume": 44743.111, "close_time": 1762991999999, "quote_volume": 7643613.24447, "trades": 125267, "taker_buy_base": 21662.649, "taker_buy_quote": 3705203.72567 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 167.67, "high": 169.6, "low": 161.42, "close": 165.77, "volume": 66497.037, "close_time": 1763006399999, "quote_volume": 11003213.36956, "trades": 225799, "taker_buy_base": 35241.726, "taker_buy_quote": 5833281.50002 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 165.75, "high": 173.96, "low": 160.64, "close": 171.08, "volume": 65135.526, "close_time": 1763020799999, "quote_volume": 10902780.45589, "trades": 197585, "taker_buy_base": 33540.743, "taker_buy_quote": 5619251.98222 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 171.09, "high": 173.6, "low": 166.28, "close": 168.05, "volume": 53208.219, "close_time": 1763035199999, "quote_volume": 9043436.44168, "trades": 165232, "taker_buy_base": 25652.326, "taker_buy_quote": 4357408.73413 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 168.05, "high": 171.49, "low": 154.0, "close": 156.8, "volume": 135463.759, "close_time": 1763049599999, "quote_volume": 22083496.56706, "trades": 286939, "taker_buy_base": 68204.781, "taker_buy_quote": 11116050.03647 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 156.81, "high": 158.98, "low": 145.63, "close": 149.56, "volume": 150198.794, "close_time": 1763063999999, "quote_volume": 22686374.76956, "trades": 324390, "taker_buy_base": 78378.994, "taker_buy_quote": 11843888.14419 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 149.56, "high": 156.41, "low": 149.54, "close": 153.23, "volume": 41281.702, "close_time": 1763078399999, "quote_volume": 6294315.69044, "trades": 108019, "taker_buy_base": 21014.508, "taker_buy_quote": 3205126.90271 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 153.24, "high": 153.97, "low": 147.5, "close": 148.04, "volume": 50216.218, "close_time": 1763092799999, "quote_volume": 7581549.42304, "trades": 124319, "taker_buy_base": 24070.802, "taker_buy_quote": 3635379.87622 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 148.04, "high": 155.69, "low": 137.0, "close": 146.27, "volume": 146777.502, "close_time": 1763107199999, "quote_volume": 21310632.10184, "trades": 332926, "taker_buy_base": 76128.99, "taker_buy_quote": 11066663.82615 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 146.26, "high": 148.01, "low": 139.81, "close": 141.68, "volume": 46070.657, "close_time": 1763121599999, "quote_volume": 6618513.70616, "trades": 122537, "taker_buy_base": 22049.428, "taker_buy_quote": 3169658.19256 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 141.67, "high": 145.74, "low": 135.75, "close": 144.36, "volume": 105599.023, "close_time": 1763135999999, "quote_volume": 14852508.47313, "trades": 260432, "taker_buy_base": 53551.356, "taker_buy_quote": 7544623.6271 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 144.37, "high": 148.0, "low": 142.55, "close": 145.98, "volume": 53645.351, "close_time": 1763150399999, "quote_volume": 7790247.66777, "trades": 146865, "taker_buy_base": 27270.013, "taker_buy_quote": 3961698.89769 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 145.99, "high": 146.12, "low": 138.78, "close": 141.83, "volume": 31982.921, "close_time": 1763164799999, "quote_volume": 4559076.85848, "trades": 89164, "taker_buy_base": 14276.401, "taker_buy_quote": 2037474.26316 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 141.83, "high": 151.51, "low": 141.78, "close": 143.21, "volume": 54671.907, "close_time": 1763179199999, "quote_volume": 8012503.03726, "trades": 156413, "taker_buy_base": 28697.271, "taker_buy_quote": 4205176.01056 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 143.21, "high": 149.21, "low": 142.37, "close": 143.94, "volume": 40149.713, "close_time": 1763193599999, "quote_volume": 5822072.63443, "trades": 115146, "taker_buy_base": 21596.492, "taker_buy_quote": 3133049.41338 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 143.96, "high": 151.5, "low": 140.82, "close": 148.18, "volume": 57656.368, "close_time": 1763207999999, "quote_volume": 8436249.57323, "trades": 149065, "taker_buy_base": 29781.419, "taker_buy_quote": 4356952.79947 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 148.18, "high": 155.68, "low": 145.0, "close": 145.63, "volume": 76087.213, "close_time": 1763222399999, "quote_volume": 11400157.4748, "trades": 203182, "taker_buy_base": 36549.79, "taker_buy_quote": 5479928.90069 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 145.63, "high": 147.54, "low": 144.3, "close": 144.53, "volume": 21444.235, "close_time": 1763236799999, "quote_volume": 3125286.33253, "trades": 71962, "taker_buy_base": 11067.219, "taker_buy_quote": 1613560.73002 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 144.54, "high": 144.84, "low": 141.65, "close": 143.97, "volume": 20672.844, "close_time": 1763251199999, "quote_volume": 2964832.30126, "trades": 67899, "taker_buy_base": 10332.326, "taker_buy_quote": 1482083.65614 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 143.97, "high": 145.22, "low": 139.51, "close": 144.39, "volume": 50022.822, "close_time": 1763265599999, "quote_volume": 7106262.03727, "trades": 133575, "taker_buy_base": 24461.998, "taker_buy_quote": 3478274.17875 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 144.39, "high": 144.93, "low": 141.1, "close": 143.32, "volume": 24208.428, "close_time": 1763279999999, "quote_volume": 3462420.84035, "trades": 70041, "taker_buy_base": 12154.994, "taker_buy_quote": 1739241.28862 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 143.33, "high": 144.5, "low": 137.64, "close": 138.36, "volume": 60140.274, "close_time": 1763294399999, "quote_volume": 8469946.08636, "trades": 122051, "taker_buy_base": 31925.477, "taker_buy_quote": 4496213.12398 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 138.36, "high": 140.44, "low": 134.34, "close": 135.23, "volume": 57745.185, "close_time": 1763308799999, "quote_volume": 7920232.0231, "trades": 126462, "taker_buy_base": 27437.363, "taker_buy_quote": 3764802.1407 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 135.23, "high": 136.36, "low": 127.0, "close": 128.7, "volume": 85992.073, "close_time": 1763323199999, "quote_volume": 11297694.11704, "trades": 173548, "taker_buy_base": 35263.292, "taker_buy_quote": 4631802.58229 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 128.7, "high": 131.77, "low": 127.0, "close": 131.35, "volume": 48896.629, "close_time": 1763337599999, "quote_volume": 6307038.59354, "trades": 104213, "taker_buy_base": 25416.931, "taker_buy_quote": 3280131.35874 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 131.35, "high": 134.5, "low": 128.41, "close": 132.24, "volume": 46805.072, "close_time": 1763351999999, "quote_volume": 6172301.54168, "trades": 130139, "taker_buy_base": 24095.343, "taker_buy_quote": 3179214.00636 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 132.25, "high": 133.23, "low": 130.48, "close": 131.64, "volume": 21509.367, "close_time": 1763366399999, "quote_volume": 2838206.867, "trades": 56963, "taker_buy_base": 10595.851, "taker_buy_quote": 1398365.83438 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 131.63, "high": 136.83, "low": 130.59, "close": 134.22, "volume": 35852.075, "close_time": 1763380799999, "quote_volume": 4770176.75123, "trades": 68097, "taker_buy_base": 18857.665, "taker_buy_quote": 2508749.86843 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 134.21, "high": 138.0, "low": 128.21, "close": 133.16, "volume": 65957.735, "close_time": 1763395199999, "quote_volume": 8785106.54935, "trades": 166233, "taker_buy_base": 30919.25, "taker_buy_quote": 4119026.24203 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 133.15, "high": 143.69, "low": 131.88, "close": 134.44, "volume": 81032.173, "close_time": 1763409599999, "quote_volume": 11113302.32809, "trades": 206524, "taker_buy_base": 41989.07, "taker_buy_quote": 5763674.13901 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 134.43, "high": 136.6, "low": 130.5, "close": 131.21, "volume": 29057.629, "close_time": 1763423999999, "quote_volume": 3884397.63429, "trades": 81526, "taker_buy_base": 14429.392, "taker_buy_quote": 1928346.09343 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 131.19, "high": 138.13, "low": 128.3, "close": 137.19, "volume": 51266.391, "close_time": 1763438399999, "quote_volume": 6899846.08026, "trades": 132076, "taker_buy_base": 25616.511, "taker_buy_quote": 3448122.51655 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 137.19, "high": 143.58, "low": 134.96, "close": 140.04, "volume": 49230.199, "close_time": 1763452799999, "quote_volume": 6827130.74272, "trades": 126872, "taker_buy_base": 24990.713, "taker_buy_quote": 3468854.16508 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 140.02, "high": 143.24, "low": 133.45, "close": 134.3, "volume": 49389.391, "close_time": 1763467199999, "quote_volume": 6818871.97562, "trades": 122579, "taker_buy_base": 23808.806, "taker_buy_quote": 3291422.29344 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 134.3, "high": 138.6, "low": 131.18, "close": 135.66, "volume": 47515.911, "close_time": 1763481599999, "quote_volume": 6403633.06886, "trades": 105144, "taker_buy_base": 24537.411, "taker_buy_quote": 3309692.45161 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 135.67, "high": 139.78, "low": 135.18, "close": 135.96, "volume": 34948.341, "close_time": 1763495999999, "quote_volume": 4791385.88735, "trades": 68831, "taker_buy_base": 17079.413, "taker_buy_quote": 2340465.46182 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 135.96, "high": 140.92, "low": 134.5, "close": 140.08, "volume": 18618.187, "close_time": 1763510399999, "quote_volume": 2566271.30543, "trades": 48006, "taker_buy_base": 9872.387, "taker_buy_quote": 1360715.27285 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 140.06, "high": 140.08, "low": 135.13, "close": 136.97, "volume": 29641.384, "close_time": 1763524799999, "quote_volume": 4078971.4032, "trades": 69799, "taker_buy_base": 13788.409, "taker_buy_quote": 1896851.23059 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 136.98, "high": 138.07, "low": 130.93, "close": 135.91, "volume": 31090.024, "close_time": 1763539199999, "quote_volume": 4177868.6475, "trades": 68156, "taker_buy_base": 15449.45, "taker_buy_quote": 2076912.31051 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 135.91, "high": 140.89, "low": 134.69, "close": 138.8, "volume": 27656.021, "close_time": 1763553599999, "quote_volume": 3803806.38085, "trades": 49924, "taker_buy_base": 12057.847, "taker_buy_quote": 1660440.04043 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 138.84, "high": 142.11, "low": 132.52, "close": 132.84, "volume": 43793.663, "close_time": 1763567999999, "quote_volume": 6030202.87293, "trades": 100778, "taker_buy_base": 19633.649, "taker_buy_quote": 2708431.70644 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 132.83, "high": 133.61, "low": 120.14, "close": 122.33, "volume": 82541.003, "close_time": 1763582399999, "quote_volume": 10334436.98268, "trades": 143791, "taker_buy_base": 37050.584, "taker_buy_quote": 4643695.6029 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 122.34, "high": 132.0, "low": 122.21, "close": 130.68, "volume": 41202.331, "close_time": 1763596799999, "quote_volume": 5214197.56229, "trades": 81576, "taker_buy_base": 22271.083, "taker_buy_quote": 2819435.45459 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 130.69, "high": 132.98, "low": 128.38, "close": 129.1, "volume": 28516.661, "close_time": 1763611199999, "quote_volume": 3725585.84103, "trades": 63481, "taker_buy_base": 12476.633, "taker_buy_quote": 1629652.85914 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 129.1, "high": 129.8, "low": 126.6, "close": 129.16, "volume": 19381.921, "close_time": 1763625599999, "quote_volume": 2483554.34076, "trades": 35350, "taker_buy_base": 8408.363, "taker_buy_quote": 1077585.95769 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 129.17, "high": 129.18, "low": 125.12, "close": 125.72, "volume": 26166.188, "close_time": 1763639999999, "quote_volume": 3326146.98744, "trades": 36915, "taker_buy_base": 11976.814, "taker_buy_quote": 1521819.38577 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 125.72, "high": 128.55, "low": 120.12, "close": 120.53, "volume": 58107.481, "close_time": 1763654399999, "quote_volume": 7175106.49122, "trades": 96107, "taker_buy_base": 28579.038, "taker_buy_quote": 3530758.02329 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 120.54, "high": 120.69, "low": 110.6, "close": 111.31, "volume": 90830.29, "close_time": 1763668799999, "quote_volume": 10427107.41657, "trades": 139864, "taker_buy_base": 39750.606, "taker_buy_quote": 4562308.61862 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 111.32, "high": 115.97, "low": 109.28, "close": 113.08, "volume": 44165.679, "close_time": 1763683199999, "quote_volume": 4959469.39129, "trades": 71787, "taker_buy_base": 22432.537, "taker_buy_quote": 2520529.85738 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 113.09, "high": 118.52, "low": 111.52, "close": 114.6, "volume": 44723.401, "close_time": 1763697599999, "quote_volume": 5129675.96835, "trades": 82191, "taker_buy_base": 20916.958, "taker_buy_quote": 2397319.36342 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 114.61, "high": 115.87, "low": 103.69, "close": 109.83, "volume": 63497.576, "close_time": 1763711999999, "quote_volume": 7056705.26277, "trades": 103788, "taker_buy_base": 29722.231, "taker_buy_quote": 3308908.77979 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 109.84, "high": 111.98, "low": 101.67, "close": 103.77, "volume": 116850.737, "close_time": 1763726399999, "quote_volume": 12402895.04592, "trades": 162282, "taker_buy_base": 60715.743, "taker_buy_quote": 6439114.04627 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 103.8, "high": 108.8, "low": 101.64, "close": 104.83, "volume": 70295.182, "close_time": 1763740799999, "quote_volume": 7428630.99019, "trades": 117622, "taker_buy_base": 38994.494, "taker_buy_quote": 4122835.31097 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 104.84, "high": 109.43, "low": 103.19, "close": 107.42, "volume": 35828.234, "close_time": 1763755199999, "quote_volume": 3827024.55587, "trades": 72950, "taker_buy_base": 18237.138, "taker_buy_quote": 1949126.25831 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 107.41, "high": 108.84, "low": 102.5, "close": 106.52, "volume": 26093.985, "close_time": 1763769599999, "quote_volume": 2769129.24487, "trades": 50764, "taker_buy_base": 12741.567, "taker_buy_quote": 1352374.03735 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 106.52, "high": 107.14, "low": 98.77, "close": 99.32, "volume": 46150.172, "close_time": 1763783999999, "quote_volume": 4748988.99995, "trades": 69420, "taker_buy_base": 21164.671, "taker_buy_quote": 2181524.35024 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 99.32, "high": 102.57, "low": 94.74, "close": 100.17, "volume": 83016.356, "close_time": 1763798399999, "quote_volume": 8176129.23025, "trades": 112478, "taker_buy_base": 42806.459, "taker_buy_quote": 4217775.19343 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 100.25, "high": 106.98, "low": 98.39, "close": 101.98, "volume": 41447.945, "close_time": 1763812799999, "quote_volume": 4233599.48669, "trades": 67364, "taker_buy_base": 21089.912, "taker_buy_quote": 2153752.33384 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 101.99, "high": 102.46, "low": 97.87, "close": 98.76, "volume": 33521.806, "close_time": 1763827199999, "quote_volume": 3344068.0908, "trades": 52232, "taker_buy_base": 16292.936, "taker_buy_quote": 1625643.69824 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 98.76, "high": 104.54, "low": 97.9, "close": 101.51, "volume": 39911.632, "close_time": 1763841599999, "quote_volume": 4016262.19343, "trades": 55178, "taker_buy_base": 20266.058, "taker_buy_quote": 2038955.81786 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 101.52, "high": 104.29, "low": 99.59, "close": 102.78, "volume": 22561.123, "close_time": 1763855999999, "quote_volume": 2306734.66403, "trades": 36425, "taker_buy_base": 11147.524, "taker_buy_quote": 1140325.22236 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 102.78, "high": 120.0, "low": 102.49, "close": 112.06, "volume": 96296.346, "close_time": 1763870399999, "quote_volume": 10724829.65033, "trades": 180628, "taker_buy_base": 48430.829, "taker_buy_quote": 5393402.48876 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 112.07, "high": 116.54, "low": 108.37, "close": 110.26, "volume": 116617.932, "close_time": 1763884799999, "quote_volume": 13077246.78273, "trades": 182341, "taker_buy_base": 58099.878, "taker_buy_quote": 6515670.7817 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 110.25, "high": 110.25, "low": 105.79, "close": 107.85, "volume": 49644.955, "close_time": 1763899199999, "quote_volume": 5367580.36509, "trades": 84183, "taker_buy_base": 24413.483, "taker_buy_quote": 2640955.36547 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 107.86, "high": 110.31, "low": 106.0, "close": 106.77, "volume": 52182.006, "close_time": 1763913599999, "quote_volume": 5651587.52886, "trades": 82034, "taker_buy_base": 24446.434, "taker_buy_quote": 2648283.60282 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 106.77, "high": 109.85, "low": 104.68, "close": 108.03, "volume": 44239.925, "close_time": 1763927999999, "quote_volume": 4737592.79348, "trades": 60664, "taker_buy_base": 21554.922, "taker_buy_quote": 2309907.86749 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 108.03, "high": 109.53, "low": 105.51, "close": 106.15, "volume": 20390.935, "close_time": 1763942399999, "quote_volume": 2199881.76469, "trades": 39892, "taker_buy_base": 10294.068, "taker_buy_quote": 1110272.23505 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 106.14, "high": 108.69, "low": 102.9, "close": 107.16, "volume": 46540.866, "close_time": 1763956799999, "quote_volume": 4917099.06311, "trades": 74690, "taker_buy_base": 24565.022, "taker_buy_quote": 2592574.36985 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 107.16, "high": 107.55, "low": 102.46, "close": 102.94, "volume": 28084.809, "close_time": 1763971199999, "quote_volume": 2941212.42927, "trades": 49070, "taker_buy_base": 13499.297, "taker_buy_quote": 1413915.20566 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 102.94, "high": 105.57, "low": 101.19, "close": 104.45, "volume": 29409.548, "close_time": 1763985599999, "quote_volume": 3031842.67791, "trades": 52962, "taker_buy_base": 13969.434, "taker_buy_quote": 1441088.25591 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 104.44, "high": 106.02, "low": 101.77, "close": 105.73, "volume": 26774.507, "close_time": 1763999999999, "quote_volume": 2778486.93484, "trades": 58417, "taker_buy_base": 12561.345, "taker_buy_quote": 1303453.554 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 105.73, "high": 115.28, "low": 105.5, "close": 111.25, "volume": 41935.986, "close_time": 1764014399999, "quote_volume": 4569230.88267, "trades": 74505, "taker_buy_base": 22927.174, "taker_buy_quote": 2502067.09874 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 111.26, "high": 116.87, "low": 110.36, "close": 110.9, "volume": 46675.698, "close_time": 1764028799999, "quote_volume": 5286512.76016, "trades": 76707, "taker_buy_base": 20743.877, "taker_buy_quote": 2348189.74718 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 110.92, "high": 113.86, "low": 109.43, "close": 109.61, "volume": 30239.193, "close_time": 1764043199999, "quote_volume": 3360172.63829, "trades": 48913, "taker_buy_base": 13835.462, "taker_buy_quote": 1537315.51193 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 109.62, "high": 123.56, "low": 109.12, "close": 113.3, "volume": 107550.89, "close_time": 1764057599999, "quote_volume": 12668677.65671, "trades": 184555, "taker_buy_base": 53642.22, "taker_buy_quote": 6314887.72049 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 113.3, "high": 116.14, "low": 110.19, "close": 111.04, "volume": 52730.797, "close_time": 1764071999999, "quote_volume": 5945814.28087, "trades": 84010, "taker_buy_base": 26918.786, "taker_buy_quote": 3039622.0084 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 111.07, "high": 113.68, "low": 107.5, "close": 109.61, "volume": 46792.278, "close_time": 1764086399999, "quote_volume": 5149618.24587, "trades": 80002, "taker_buy_base": 20867.462, "taker_buy_quote": 2296962.40178 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 109.61, "high": 110.27, "low": 105.09, "close": 107.58, "volume": 39383.791, "close_time": 1764100799999, "quote_volume": 4249645.94555, "trades": 69501, "taker_buy_base": 18621.807, "taker_buy_quote": 2010811.45567 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 107.58, "high": 112.0, "low": 107.33, "close": 111.64, "volume": 21431.69, "close_time": 1764115199999, "quote_volume": 2345344.68084, "trades": 38370, "taker_buy_base": 10607.306, "taker_buy_quote": 1162232.32275 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 111.63, "high": 114.94, "low": 111.0, "close": 113.26, "volume": 28985.386, "close_time": 1764129599999, "quote_volume": 3275035.33142, "trades": 51296, "taker_buy_base": 13411.791, "taker_buy_quote": 1516656.86388 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 113.26, "high": 113.65, "low": 110.15, "close": 111.05, "volume": 19214.701, "close_time": 1764143999999, "quote_volume": 2135231.96961, "trades": 32247, "taker_buy_base": 7504.407, "taker_buy_quote": 834384.24949 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 111.05, "high": 111.42, "low": 106.39, "close": 108.17, "volume": 26113.918, "close_time": 1764158399999, "quote_volume": 2833575.55695, "trades": 38488, "taker_buy_base": 12412.438, "taker_buy_quote": 1346945.24722 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 108.17, "high": 113.82, "low": 107.2, "close": 113.44, "volume": 36106.853, "close_time": 1764172799999, "quote_volume": 3962149.40163, "trades": 59819, "taker_buy_base": 19031.256, "taker_buy_quote": 2093752.26797 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 113.43, "high": 124.68, "low": 112.28, "close": 119.03, "volume": 97105.674, "close_time": 1764187199999, "quote_volume": 11644315.32709, "trades": 179269, "taker_buy_base": 45684.788, "taker_buy_quote": 5478690.82213 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 119.03, "high": 125.3, "low": 118.29, "close": 121.48, "volume": 38708.729, "close_time": 1764201599999, "quote_volume": 4716188.27485, "trades": 65394, "taker_buy_base": 18893.958, "taker_buy_quote": 2303387.7902 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 121.49, "high": 127.17, "low": 117.8, "close": 118.37, "volume": 60113.604, "close_time": 1764215999999, "quote_volume": 7345455.02989, "trades": 100025, "taker_buy_base": 26292.524, "taker_buy_quote": 3222281.57104 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 118.38, "high": 121.34, "low": 116.77, "close": 117.69, "volume": 29937.684, "close_time": 1764230399999, "quote_volume": 3564529.45554, "trades": 50022, "taker_buy_base": 12856.121, "taker_buy_quote": 1534101.30369 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 117.68, "high": 120.31, "low": 114.02, "close": 115.9, "volume": 62671.603, "close_time": 1764244799999, "quote_volume": 7296192.72296, "trades": 77792, "taker_buy_base": 28951.244, "taker_buy_quote": 3373254.84605 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 115.89, "high": 117.73, "low": 114.54, "close": 117.17, "volume": 31250.072, "close_time": 1764259199999, "quote_volume": 3622168.5789, "trades": 39686, "taker_buy_base": 15448.282, "taker_buy_quote": 1791251.74832 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 117.16, "high": 124.68, "low": 115.99, "close": 120.95, "volume": 51701.105, "close_time": 1764273599999, "quote_volume": 6244633.1296, "trades": 88967, "taker_buy_base": 22853.532, "taker_buy_quote": 2761823.10901 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 120.95, "high": 123.18, "low": 117.8, "close": 118.07, "volume": 18257.701, "close_time": 1764287999999, "quote_volume": 2201165.61113, "trades": 37881, "taker_buy_base": 7615.48, "taker_buy_quote": 919083.49763 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 118.07, "high": 120.56, "low": 115.18, "close": 118.08, "volume": 26901.109, "close_time": 1764302399999, "quote_volume": 3167013.87293, "trades": 52472, "taker_buy_base": 12787.304, "taker_buy_quote": 1507819.67178 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 118.07, "high": 119.31, "low": 116.0, "close": 116.63, "volume": 19519.132, "close_time": 1764316799999, "quote_volume": 2290491.94665, "trades": 39528, "taker_buy_base": 7367.349, "taker_buy_quote": 864916.80689 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 116.63, "high": 120.12, "low": 116.51, "close": 117.44, "volume": 22823.013, "close_time": 1764331199999, "quote_volume": 2703938.73258, "trades": 44501, "taker_buy_base": 10205.426, "taker_buy_quote": 1209755.94363 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 117.44, "high": 125.56, "low": 115.72, "close": 122.13, "volume": 49460.181, "close_time": 1764345599999, "quote_volume": 5941634.15263, "trades": 80962, "taker_buy_base": 24628.408, "taker_buy_quote": 2963948.74975 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 122.12, "high": 123.56, "low": 117.22, "close": 122.58, "volume": 37458.213, "close_time": 1764359999999, "quote_volume": 4504970.87589, "trades": 83494, "taker_buy_base": 16783.565, "taker_buy_quote": 2019165.17526 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 122.58, "high": 123.63, "low": 120.5, "close": 120.63, "volume": 20730.832, "close_time": 1764374399999, "quote_volume": 2529286.79386, "trades": 41394, "taker_buy_base": 9434.131, "taker_buy_quote": 1151819.69382 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 120.62, "high": 121.62, "low": 118.1, "close": 118.74, "volume": 20533.04, "close_time": 1764388799999, "quote_volume": 2456193.05934, "trades": 40784, "taker_buy_base": 8411.49, "taker_buy_quote": 1006661.3544 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 118.74, "high": 121.7, "low": 117.66, "close": 119.12, "volume": 21911.65, "close_time": 1764403199999, "quote_volume": 2609400.55806, "trades": 43643, "taker_buy_base": 10217.052, "taker_buy_quote": 1217462.60748 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 119.12, "high": 119.96, "low": 116.37, "close": 117.73, "volume": 16197.525, "close_time": 1764417599999, "quote_volume": 1906520.00241, "trades": 32401, "taker_buy_base": 6103.447, "taker_buy_quote": 718919.27648 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 117.72, "high": 117.92, "low": 112.83, "close": 114.58, "volume": 26099.057, "close_time": 1764431999999, "quote_volume": 3004651.06373, "trades": 46464, "taker_buy_base": 11619.433, "taker_buy_quote": 1337915.21215 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 114.57, "high": 117.74, "low": 113.02, "close": 114.1, "volume": 27303.635, "close_time": 1764446399999, "quote_volume": 3139426.98622, "trades": 48419, "taker_buy_base": 15309.738, "taker_buy_quote": 1763625.38275 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 114.11, "high": 117.06, "low": 113.24, "close": 116.99, "volume": 7542.831, "close_time": 1764460799999, "quote_volume": 867847.08195, "trades": 18325, "taker_buy_base": 3247.7, "taker_buy_quote": 373756.85739 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 116.99, "high": 122.72, "low": 116.57, "close": 119.19, "volume": 29936.547, "close_time": 1764475199999, "quote_volume": 3590260.95074, "trades": 59462, "taker_buy_base": 14614.834, "taker_buy_quote": 1753822.69167 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 119.2, "high": 123.64, "low": 116.87, "close": 122.98, "volume": 51780.349, "close_time": 1764489599999, "quote_volume": 6237194.99352, "trades": 66540, "taker_buy_base": 25527.741, "taker_buy_quote": 3079524.25717 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 122.98, "high": 138.53, "low": 122.17, "close": 133.98, "volume": 227826.589, "close_time": 1764503999999, "quote_volume": 29791509.69, "trades": 349399, "taker_buy_base": 105204.314, "taker_buy_quote": 13784948.74816 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 133.99, "high": 150.78, "low": 132.8, "close": 146.39, "volume": 313353.032, "close_time": 1764518399999, "quote_volume": 44928144.23937, "trades": 489988, "taker_buy_base": 142695.62, "taker_buy_quote": 20470210.7252 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 146.4, "high": 159.9, "low": 141.36, "close": 144.81, "volume": 291455.448, "close_time": 1764532799999, "quote_volume": 44050122.9577, "trades": 507060, "taker_buy_base": 142661.138, "taker_buy_quote": 21662792.09916 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 144.81, "high": 147.53, "low": 133.0, "close": 135.82, "volume": 96366.837, "close_time": 1764547199999, "quote_volume": 13383278.9977, "trades": 159075, "taker_buy_base": 44171.183, "taker_buy_quote": 6125110.7943 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 135.8, "high": 136.47, "low": 124.23, "close": 124.54, "volume": 141393.819, "close_time": 1764561599999, "quote_volume": 18250195.75697, "trades": 240396, "taker_buy_base": 58156.272, "taker_buy_quote": 7509918.41063 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 124.53, "high": 124.53, "low": 108.5, "close": 116.22, "volume": 151885.113, "close_time": 1764575999999, "quote_volume": 17789878.10787, "trades": 246403, "taker_buy_base": 74957.684, "taker_buy_quote": 8776324.22026 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 116.24, "high": 121.13, "low": 115.02, "close": 118.59, "volume": 109260.615, "close_time": 1764590399999, "quote_volume": 12886830.77965, "trades": 180470, "taker_buy_base": 54009.717, "taker_buy_quote": 6380344.96095 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 118.6, "high": 122.69, "low": 96.25, "close": 99.35, "volume": 330999.987, "close_time": 1764604799999, "quote_volume": 35000007.34317, "trades": 409304, "taker_buy_base": 168635.945, "taker_buy_quote": 17816183.19394 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 99.36, "high": 101.5, "low": 89.28, "close": 91.23, "volume": 171979.281, "close_time": 1764619199999, "quote_volume": 16238157.41647, "trades": 219296, "taker_buy_base": 79255.066, "taker_buy_quote": 7500839.62515 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 91.22, "high": 96.3, "low": 91.11, "close": 93.8, "volume": 63876.6, "close_time": 1764633599999, "quote_volume": 6038887.42958, "trades": 89442, "taker_buy_base": 34477.673, "taker_buy_quote": 3260329.22831 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 93.81, "high": 97.42, "low": 85.12, "close": 89.19, "volume": 109573.236, "close_time": 1764647999999, "quote_volume": 10061184.86135, "trades": 133359, "taker_buy_base": 49166.718, "taker_buy_quote": 4526656.3579 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 89.19, "high": 91.77, "low": 87.79, "close": 90.26, "volume": 68000.46, "close_time": 1764662399999, "quote_volume": 6133447.46456, "trades": 88732, "taker_buy_base": 35655.914, "taker_buy_quote": 3216128.24723 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 90.26, "high": 91.0, "low": 83.93, "close": 89.12, "volume": 160390.735, "close_time": 1764676799999, "quote_volume": 14058536.04368, "trades": 175297, "taker_buy_base": 80214.047, "taker_buy_quote": 7040669.34219 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 89.13, "high": 97.58, "low": 88.06, "close": 96.31, "volume": 142783.813, "close_time": 1764691199999, "quote_volume": 13163947.31021, "trades": 172407, "taker_buy_base": 74605.087, "taker_buy_quote": 6882849.12721 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 96.31, "high": 97.41, "low": 91.36, "close": 94.69, "volume": 98849.478, "close_time": 1764705599999, "quote_volume": 9308541.92158, "trades": 135591, "taker_buy_base": 53507.902, "taker_buy_quote": 5041101.15442 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 94.69, "high": 95.5, "low": 91.25, "close": 93.93, "volume": 53825.803, "close_time": 1764719999999, "quote_volume": 5013099.45892, "trades": 70861, "taker_buy_base": 26655.569, "taker_buy_quote": 2482911.60037 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 93.92, "high": 102.92, "low": 92.6, "close": 97.76, "volume": 82883.22, "close_time": 1764734399999, "quote_volume": 8070520.90514, "trades": 82272, "taker_buy_base": 41146.648, "taker_buy_quote": 4003719.18251 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 97.77, "high": 108.0, "low": 95.63, "close": 107.05, "volume": 112139.972, "close_time": 1764748799999, "quote_volume": 11336041.68236, "trades": 133329, "taker_buy_base": 53644.782, "taker_buy_quote": 5425403.6143 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 107.05, "high": 107.45, "low": 96.0, "close": 97.21, "volume": 125710.473, "close_time": 1764763199999, "quote_volume": 12713831.57298, "trades": 183276, "taker_buy_base": 53030.296, "taker_buy_quote": 5373860.82211 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 97.2, "high": 98.47, "low": 92.3, "close": 95.24, "volume": 113484.053, "close_time": 1764777599999, "quote_volume": 10837799.88814, "trades": 120222, "taker_buy_base": 55343.892, "taker_buy_quote": 5288917.62509 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 95.25, "high": 96.63, "low": 94.08, "close": 95.5, "volume": 49081.384, "close_time": 1764791999999, "quote_volume": 4681081.55172, "trades": 37674, "taker_buy_base": 20899.502, "taker_buy_quote": 1994389.4324 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 95.51, "high": 98.28, "low": 94.72, "close": 96.04, "volume": 44455.295, "close_time": 1764806399999, "quote_volume": 4272340.36269, "trades": 32239, "taker_buy_base": 19694.159, "taker_buy_quote": 1893959.36203 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 96.03, "high": 98.11, "low": 94.55, "close": 96.72, "volume": 34934.035, "close_time": 1764820799999, "quote_volume": 3368360.01861, "trades": 32935, "taker_buy_base": 16189.362, "taker_buy_quote": 1561477.51799 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 96.72, "high": 99.38, "low": 94.43, "close": 94.83, "volume": 44893.612, "close_time": 1764835199999, "quote_volume": 4341371.06203, "trades": 34318, "taker_buy_base": 20618.478, "taker_buy_quote": 1996334.27117 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 94.82, "high": 96.08, "low": 92.33, "close": 93.38, "volume": 38840.837, "close_time": 1764849599999, "quote_volume": 3655905.97164, "trades": 31078, "taker_buy_base": 19292.703, "taker_buy_quote": 1816353.42542 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 93.34, "high": 94.51, "low": 90.06, "close": 92.47, "volume": 87655.159, "close_time": 1764863999999, "quote_volume": 8083498.87032, "trades": 49791, "taker_buy_base": 49664.758, "taker_buy_quote": 4580764.13949 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 92.46, "high": 93.63, "low": 88.66, "close": 90.61, "volume": 38069.546, "close_time": 1764878399999, "quote_volume": 3472594.70453, "trades": 26950, "taker_buy_base": 17390.028, "taker_buy_quote": 1587920.1414 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 90.65, "high": 91.88, "low": 89.77, "close": 91.09, "volume": 22605.805, "close_time": 1764892799999, "quote_volume": 2055696.81858, "trades": 20119, "taker_buy_base": 12865.036, "taker_buy_quote": 1170685.08996 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 91.09, "high": 93.33, "low": 90.52, "close": 91.42, "volume": 27115.933, "close_time": 1764907199999, "quote_volume": 2497946.63834, "trades": 34939, "taker_buy_base": 13145.129, "taker_buy_quote": 1211182.36393 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 91.42, "high": 93.99, "low": 90.86, "close": 93.0, "volume": 28666.283, "close_time": 1764921599999, "quote_volume": 2647789.93004, "trades": 37560, "taker_buy_base": 14980.234, "taker_buy_quote": 1384609.52536 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 93.01, "high": 93.68, "low": 87.71, "close": 88.53, "volume": 51873.151, "close_time": 1764935999999, "quote_volume": 4667262.95139, "trades": 46811, "taker_buy_base": 23043.445, "taker_buy_quote": 2072913.03503 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 88.52, "high": 93.49, "low": 87.83, "close": 91.43, "volume": 57071.188, "close_time": 1764950399999, "quote_volume": 5164907.13061, "trades": 65218, "taker_buy_base": 28382.509, "taker_buy_quote": 2569688.92355 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 91.44, "high": 92.58, "low": 86.3, "close": 88.56, "volume": 56300.314, "close_time": 1764964799999, "quote_volume": 5046238.38712, "trades": 74427, "taker_buy_base": 24553.641, "taker_buy_quote": 2200963.10691 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 88.57, "high": 88.98, "low": 87.16, "close": 88.15, "volume": 16322.035, "close_time": 1764979199999, "quote_volume": 1436518.56099, "trades": 24527, "taker_buy_base": 8611.043, "taker_buy_quote": 757887.58254 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 88.16, "high": 90.37, "low": 87.63, "close": 89.68, "volume": 17517.461, "close_time": 1764993599999, "quote_volume": 1559828.91322, "trades": 26297, "taker_buy_base": 9036.701, "taker_buy_quote": 804896.06497 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 89.71, "high": 90.58, "low": 88.53, "close": 90.03, "volume": 21353.358, "close_time": 1765007999999, "quote_volume": 1911973.45662, "trades": 29737, "taker_buy_base": 9957.455, "taker_buy_quote": 891703.09364 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 90.04, "high": 91.73, "low": 88.16, "close": 90.92, "volume": 32415.44, "close_time": 1765022399999, "quote_volume": 2909419.24862, "trades": 37710, "taker_buy_base": 15903.406, "taker_buy_quote": 1426829.94259 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 90.92, "high": 90.96, "low": 88.08, "close": 88.73, "volume": 34023.034, "close_time": 1765036799999, "quote_volume": 3052271.44388, "trades": 43725, "taker_buy_base": 14981.389, "taker_buy_quote": 1345247.73902 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 88.73, "high": 90.39, "low": 88.28, "close": 90.34, "volume": 28325.969, "close_time": 1765051199999, "quote_volume": 2533170.27856, "trades": 36585, "taker_buy_base": 13691.928, "taker_buy_quote": 1224590.60548 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 90.35, "high": 92.33, "low": 90.28, "close": 91.17, "volume": 25407.094, "close_time": 1765065599999, "quote_volume": 2322136.16908, "trades": 35822, "taker_buy_base": 11646.936, "taker_buy_quote": 1064730.08214 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 91.15, "high": 92.1, "low": 90.14, "close": 91.61, "volume": 19936.01, "close_time": 1765079999999, "quote_volume": 1820123.21572, "trades": 28156, "taker_buy_base": 10885.442, "taker_buy_quote": 994074.04468 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 91.62, "high": 93.05, "low": 90.16, "close": 92.51, "volume": 23763.34, "close_time": 1765094399999, "quote_volume": 2172750.08407, "trades": 31122, "taker_buy_base": 12671.349, "taker_buy_quote": 1158372.53809 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 92.51, "high": 96.77, "low": 90.89, "close": 91.89, "volume": 90112.438, "close_time": 1765108799999, "quote_volume": 8443772.81468, "trades": 102987, "taker_buy_base": 43723.788, "taker_buy_quote": 4099783.62755 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 91.89, "high": 94.85, "low": 89.57, "close": 91.25, "volume": 63604.116, "close_time": 1765123199999, "quote_volume": 5843813.6785, "trades": 79686, "taker_buy_base": 28637.216, "taker_buy_quote": 2631772.85599 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 91.23, "high": 95.74, "low": 90.63, "close": 95.1, "volume": 59171.662, "close_time": 1765137599999, "quote_volume": 5543022.69489, "trades": 74553, "taker_buy_base": 29211.507, "taker_buy_quote": 2736008.71689 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 95.1, "high": 95.56, "low": 89.89, "close": 90.67, "volume": 34244.484, "close_time": 1765151999999, "quote_volume": 3155539.31614, "trades": 44690, "taker_buy_base": 15792.678, "taker_buy_quote": 1455227.22579 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 90.68, "high": 94.5, "low": 90.13, "close": 93.07, "volume": 28738.767, "close_time": 1765166399999, "quote_volume": 2672090.1949, "trades": 43849, "taker_buy_base": 14081.503, "taker_buy_quote": 1309472.77333 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 93.07, "high": 95.2, "low": 92.88, "close": 93.72, "volume": 30277.38, "close_time": 1765180799999, "quote_volume": 2848341.00402, "trades": 37588, "taker_buy_base": 14450.847, "taker_buy_quote": 1360377.01041 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 93.72, "high": 95.78, "low": 92.41, "close": 92.81, "volume": 29393.069, "close_time": 1765195199999, "quote_volume": 2758133.56494, "trades": 35830, "taker_buy_base": 13394.173, "taker_buy_quote": 1258736.03249 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 92.82, "high": 92.96, "low": 90.3, "close": 91.14, "volume": 41429.535, "close_time": 1765209599999, "quote_volume": 3799242.9628, "trades": 48381, "taker_buy_base": 20554.86, "taker_buy_quote": 1885032.57312 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 91.13, "high": 93.57, "low": 90.1, "close": 91.94, "volume": 38148.266, "close_time": 1765223999999, "quote_volume": 3484504.03451, "trades": 42757, "taker_buy_base": 17648.267, "taker_buy_quote": 1613346.58392 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 91.95, "high": 93.65, "low": 91.32, "close": 93.07, "volume": 21842.185, "close_time": 1765238399999, "quote_volume": 2019385.87484, "trades": 26356, "taker_buy_base": 10934.802, "taker_buy_quote": 1011289.19933 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 93.07, "high": 93.55, "low": 89.64, "close": 90.7, "volume": 24424.343, "close_time": 1765252799999, "quote_volume": 2225892.42925, "trades": 32276, "taker_buy_base": 8964.308, "taker_buy_quote": 817016.98254 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 90.7, "high": 92.12, "low": 89.3, "close": 91.63, "volume": 25156.576, "close_time": 1765267199999, "quote_volume": 2285027.16765, "trades": 25487, "taker_buy_base": 12622.115, "taker_buy_quote": 1147412.78683 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 91.63, "high": 92.26, "low": 85.65, "close": 88.51, "volume": 70466.177, "close_time": 1765281599999, "quote_volume": 6246277.3549, "trades": 61949, "taker_buy_base": 29001.645, "taker_buy_quote": 2568231.76895 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 88.49, "high": 92.4, "low": 88.2, "close": 92.09, "volume": 46911.63, "close_time": 1765295999999, "quote_volume": 4222589.12284, "trades": 46037, "taker_buy_base": 24211.76, "taker_buy_quote": 2183455.84149 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 92.1, "high": 93.3, "low": 90.95, "close": 91.49, "volume": 68024.006, "close_time": 1765310399999, "quote_volume": 6281433.27998, "trades": 65957, "taker_buy_base": 31033.867, "taker_buy_quote": 2868803.53618 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 91.49, "high": 91.49, "low": 88.74, "close": 90.18, "volume": 32198.995, "close_time": 1765324799999, "quote_volume": 2898313.54289, "trades": 29868, "taker_buy_base": 13417.575, "taker_buy_quote": 1207811.50264 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 90.19, "high": 91.46, "low": 89.64, "close": 90.64, "volume": 17385.153, "close_time": 1765339199999, "quote_volume": 1574629.71038, "trades": 20777, "taker_buy_base": 8605.098, "taker_buy_quote": 779270.96539 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 90.63, "high": 91.45, "low": 88.49, "close": 89.08, "volume": 31785.612, "close_time": 1765353599999, "quote_volume": 2855375.16755, "trades": 24005, "taker_buy_base": 12798.219, "taker_buy_quote": 1153019.99598 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 89.09, "high": 89.1, "low": 81.29, "close": 83.14, "volume": 130903.854, "close_time": 1765367999999, "quote_volume": 11066185.73967, "trades": 86073, "taker_buy_base": 57422.499, "taker_buy_quote": 4848232.88835 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 83.15, "high": 84.32, "low": 80.51, "close": 81.17, "volume": 61431.226, "close_time": 1765382399999, "quote_volume": 5079927.76546, "trades": 68672, "taker_buy_base": 30177.894, "taker_buy_quote": 2497024.13228 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 81.16, "high": 82.48, "low": 77.5, "close": 79.81, "volume": 97727.991, "close_time": 1765396799999, "quote_volume": 7863926.75468, "trades": 83215, "taker_buy_base": 49505.915, "taker_buy_quote": 3984653.5786 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 79.82, "high": 81.11, "low": 77.33, "close": 78.33, "volume": 59756.052, "close_time": 1765411199999, "quote_volume": 4717402.66998, "trades": 56536, "taker_buy_base": 29051.193, "taker_buy_quote": 2296100.07533 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 78.33, "high": 80.84, "low": 71.01, "close": 74.52, "volume": 92420.143, "close_time": 1765425599999, "quote_volume": 7083106.0204, "trades": 69681, "taker_buy_base": 36897.246, "taker_buy_quote": 2844678.35951 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 74.52, "high": 75.89, "low": 74.31, "close": 75.0, "volume": 50619.787, "close_time": 1765439999999, "quote_volume": 3793408.19185, "trades": 37179, "taker_buy_base": 22832.353, "taker_buy_quote": 1711980.13869 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 74.99, "high": 78.08, "low": 73.29, "close": 76.59, "volume": 51540.244, "close_time": 1765454399999, "quote_volume": 3874322.82952, "trades": 40420, "taker_buy_base": 26607.763, "taker_buy_quote": 2003135.61239 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 76.59, "high": 78.26, "low": 75.61, "close": 76.1, "volume": 45480.503, "close_time": 1765468799999, "quote_volume": 3492413.52051, "trades": 39088, "taker_buy_base": 21105.318, "taker_buy_quote": 1622652.71243 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 76.07, "high": 77.48, "low": 74.43, "close": 74.63, "volume": 36992.122, "close_time": 1765483199999, "quote_volume": 2814227.42222, "trades": 33787, "taker_buy_base": 17628.313, "taker_buy_quote": 1342547.06898 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 74.62, "high": 76.72, "low": 74.56, "close": 75.45, "volume": 26271.008, "close_time": 1765497599999, "quote_volume": 1987938.34571, "trades": 24458, "taker_buy_base": 14005.981, "taker_buy_quote": 1060977.92804 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 75.43, "high": 77.81, "low": 74.62, "close": 76.66, "volume": 36168.257, "close_time": 1765511999999, "quote_volume": 2766174.92367, "trades": 35426, "taker_buy_base": 19495.955, "taker_buy_quote": 1491667.83931 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 76.65, "high": 77.87, "low": 75.97, "close": 76.18, "volume": 36652.686, "close_time": 1765526399999, "quote_volume": 2815742.53893, "trades": 35621, "taker_buy_base": 20859.091, "taker_buy_quote": 1603052.11072 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 76.18, "high": 76.25, "low": 71.37, "close": 73.0, "volume": 70275.406, "close_time": 1765540799999, "quote_volume": 5158216.23134, "trades": 45718, "taker_buy_base": 34725.173, "taker_buy_quote": 2547187.69129 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 73.0, "high": 73.62, "low": 68.29, "close": 69.0, "volume": 71590.302, "close_time": 1765555199999, "quote_volume": 5113560.95979, "trades": 50654, "taker_buy_base": 32882.892, "taker_buy_quote": 2353447.06108 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 69.0, "high": 70.24, "low": 66.83, "close": 67.38, "volume": 89276.909, "close_time": 1765569599999, "quote_volume": 6113118.6977, "trades": 51370, "taker_buy_base": 48287.894, "taker_buy_quote": 3306607.2039 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 67.39, "high": 68.32, "low": 67.0, "close": 67.12, "volume": 22769.16, "close_time": 1765583999999, "quote_volume": 1540816.90972, "trades": 16439, "taker_buy_base": 9776.976, "taker_buy_quote": 662352.6357 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 67.12, "high": 69.91, "low": 67.12, "close": 68.84, "volume": 24250.938, "close_time": 1765598399999, "quote_volume": 1667424.14747, "trades": 19354, "taker_buy_base": 14098.531, "taker_buy_quote": 969121.01459 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 68.86, "high": 68.89, "low": 68.12, "close": 68.81, "volume": 16795.335, "close_time": 1765612799999, "quote_volume": 1149911.12146, "trades": 15370, "taker_buy_base": 7776.963, "taker_buy_quote": 532555.26482 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 68.81, "high": 72.29, "low": 68.75, "close": 70.02, "volume": 48958.137, "close_time": 1765627199999, "quote_volume": 3451140.11542, "trades": 34828, "taker_buy_base": 25999.535, "taker_buy_quote": 1833397.74827 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 70.01, "high": 72.83, "low": 69.83, "close": 72.3, "volume": 41252.44, "close_time": 1765641599999, "quote_volume": 2938769.67964, "trades": 33342, "taker_buy_base": 21063.699, "taker_buy_quote": 1501195.71064 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 72.29, "high": 78.4, "low": 71.82, "close": 77.17, "volume": 118352.161, "close_time": 1765655999999, "quote_volume": 8919090.32593, "trades": 101627, "taker_buy_base": 63502.414, "taker_buy_quote": 4783545.06761 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 77.16, "high": 77.16, "low": 73.59, "close": 74.27, "volume": 53399.721, "close_time": 1765670399999, "quote_volume": 4000832.50178, "trades": 36432, "taker_buy_base": 22932.759, "taker_buy_quote": 1718730.33035 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 74.26, "high": 74.67, "low": 72.28, "close": 72.45, "volume": 32865.559, "close_time": 1765684799999, "quote_volume": 2414610.33485, "trades": 24670, "taker_buy_base": 14309.605, "taker_buy_quote": 1052426.02602 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 72.46, "high": 73.42, "low": 71.09, "close": 72.7, "volume": 30491.838, "close_time": 1765699199999, "quote_volume": 2203816.77427, "trades": 23619, "taker_buy_base": 15157.607, "taker_buy_quote": 1096994.19661 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 72.67, "high": 72.67, "low": 70.75, "close": 71.59, "volume": 28749.057, "close_time": 1765713599999, "quote_volume": 2063492.72814, "trades": 25716, "taker_buy_base": 13343.176, "taker_buy_quote": 958331.56869 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 71.59, "high": 72.11, "low": 69.84, "close": 70.13, "volume": 29285.573, "close_time": 1765727999999, "quote_volume": 2072838.68902, "trades": 24166, "taker_buy_base": 13070.173, "taker_buy_quote": 926333.66291 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 70.12, "high": 70.8, "low": 69.3, "close": 70.44, "volume": 20648.997, "close_time": 1765742399999, "quote_volume": 1445823.37705, "trades": 18633, "taker_buy_base": 9895.873, "taker_buy_quote": 693350.47839 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 70.43, "high": 70.89, "low": 69.62, "close": 70.65, "volume": 21777.976, "close_time": 1765756799999, "quote_volume": 1532345.89021, "trades": 19419, "taker_buy_base": 11062.155, "taker_buy_quote": 778474.99708 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 70.65, "high": 72.8, "low": 70.46, "close": 70.94, "volume": 29170.081, "close_time": 1765771199999, "quote_volume": 2083724.85521, "trades": 27237, "taker_buy_base": 14210.36, "taker_buy_quote": 1015772.99879 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 70.95, "high": 75.65, "low": 70.95, "close": 74.21, "volume": 45576.019, "close_time": 1765785599999, "quote_volume": 3358792.73726, "trades": 37233, "taker_buy_base": 24982.865, "taker_buy_quote": 1839844.70575 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 74.18, "high": 74.18, "low": 71.0, "close": 71.12, "volume": 29618.338, "close_time": 1765799999999, "quote_volume": 2145175.23798, "trades": 26746, "taker_buy_base": 11133.823, "taker_buy_quote": 806807.51754 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 71.12, "high": 71.75, "low": 66.2, "close": 67.11, "volume": 66808.756, "close_time": 1765814399999, "quote_volume": 4623880.25057, "trades": 61024, "taker_buy_base": 29560.191, "taker_buy_quote": 2047164.55102 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 67.12, "high": 67.14, "low": 64.25, "close": 65.73, "volume": 53966.99, "close_time": 1765828799999, "quote_volume": 3538162.21335, "trades": 54773, "taker_buy_base": 27127.328, "taker_buy_quote": 1779106.51318 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 65.73, "high": 67.19, "low": 64.75, "close": 66.73, "volume": 23718.642, "close_time": 1765843199999, "quote_volume": 1559564.95337, "trades": 23447, "taker_buy_base": 10277.327, "taker_buy_quote": 677117.24677 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 66.7, "high": 66.83, "low": 64.87, "close": 65.55, "volume": 18509.427, "close_time": 1765857599999, "quote_volume": 1217000.00901, "trades": 21340, "taker_buy_base": 6657.66, "taker_buy_quote": 437808.43531 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 65.59, "high": 66.85, "low": 64.71, "close": 65.66, "volume": 19829.361, "close_time": 1765871999999, "quote_volume": 1306542.61038, "trades": 21064, "taker_buy_base": 9033.701, "taker_buy_quote": 596053.54268 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 65.67, "high": 68.92, "low": 65.64, "close": 68.08, "volume": 31335.83, "close_time": 1765886399999, "quote_volume": 2118078.66972, "trades": 25611, "taker_buy_base": 13607.831, "taker_buy_quote": 919531.77488 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 68.07, "high": 71.63, "low": 67.63, "close": 71.19, "volume": 39909.068, "close_time": 1765900799999, "quote_volume": 2776522.41728, "trades": 41430, "taker_buy_base": 18847.778, "taker_buy_quote": 1312445.48359 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 71.18, "high": 71.18, "low": 67.99, "close": 69.2, "volume": 32496.934, "close_time": 1765915199999, "quote_volume": 2254292.49395, "trades": 29966, "taker_buy_base": 15199.467, "taker_buy_quote": 1054770.88269 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 69.2, "high": 69.51, "low": 68.25, "close": 68.77, "volume": 11379.246, "close_time": 1765929599999, "quote_volume": 782738.06643, "trades": 13163, "taker_buy_base": 5502.976, "taker_buy_quote": 378508.83614 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 68.77, "high": 69.23, "low": 67.43, "close": 67.88, "volume": 11322.543, "close_time": 1765943999999, "quote_volume": 772114.05654, "trades": 14534, "taker_buy_base": 5398.911, "taker_buy_quote": 368092.39309 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 67.88, "high": 68.7, "low": 67.52, "close": 68.17, "volume": 11497.465, "close_time": 1765958399999, "quote_volume": 781976.04419, "trades": 12905, "taker_buy_base": 5155.513, "taker_buy_quote": 350956.07564 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 68.16, "high": 70.36, "low": 67.29, "close": 70.31, "volume": 32570.736, "close_time": 1765972799999, "quote_volume": 2236566.44722, "trades": 32638, "taker_buy_base": 18962.505, "taker_buy_quote": 1301311.39001 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 70.3, "high": 71.02, "low": 67.71, "close": 69.01, "volume": 67183.571, "close_time": 1765987199999, "quote_volume": 4674042.62919, "trades": 48301, "taker_buy_base": 26304.55, "taker_buy_quote": 1829125.2118 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 69.0, "high": 70.51, "low": 65.1, "close": 65.71, "volume": 62935.241, "close_time": 1766001599999, "quote_volume": 4259250.44717, "trades": 65701, "taker_buy_base": 30899.365, "taker_buy_quote": 2083958.52174 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 65.73, "high": 66.07, "low": 64.44, "close": 65.45, "volume": 18735.434, "close_time": 1766015999999, "quote_volume": 1219533.77553, "trades": 18492, "taker_buy_base": 8667.168, "taker_buy_quote": 564061.09934 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 65.45, "high": 66.49, "low": 62.42, "close": 62.81, "volume": 35343.245, "close_time": 1766030399999, "quote_volume": 2270977.98298, "trades": 28681, "taker_buy_base": 15707.737, "taker_buy_quote": 1007251.7055 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 62.82, "high": 63.36, "low": 61.2, "close": 61.72, "volume": 30783.426, "close_time": 1766044799999, "quote_volume": 1921151.3134, "trades": 23204, "taker_buy_base": 13579.934, "taker_buy_quote": 847641.06799 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 61.72, "high": 63.75, "low": 61.34, "close": 62.88, "volume": 31985.996, "close_time": 1766059199999, "quote_volume": 2001142.79475, "trades": 23032, "taker_buy_base": 16486.882, "taker_buy_quote": 1031648.17329 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 62.89, "high": 64.5, "low": 62.41, "close": 63.58, "volume": 55746.335, "close_time": 1766073599999, "quote_volume": 3536283.62418, "trades": 42611, "taker_buy_base": 26773.733, "taker_buy_quote": 1700680.50976 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 63.59, "high": 63.97, "low": 57.0, "close": 57.26, "volume": 135562.624, "close_time": 1766087999999, "quote_volume": 8050161.63774, "trades": 78089, "taker_buy_base": 68992.834, "taker_buy_quote": 4099378.66174 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 57.26, "high": 59.12, "low": 57.13, "close": 58.38, "volume": 32168.872, "close_time": 1766102399999, "quote_volume": 1873605.22714, "trades": 21611, "taker_buy_base": 16537.273, "taker_buy_quote": 962679.80168 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 58.38, "high": 61.0, "low": 56.69, "close": 60.04, "volume": 56648.182, "close_time": 1766116799999, "quote_volume": 3320069.93317, "trades": 36408, "taker_buy_base": 32157.912, "taker_buy_quote": 1888666.29347 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 60.06, "high": 60.55, "low": 58.63, "close": 59.03, "volume": 29551.429, "close_time": 1766131199999, "quote_volume": 1756984.01844, "trades": 26293, "taker_buy_base": 12527.566, "taker_buy_quote": 745178.79217 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 59.03, "high": 59.22, "low": 57.14, "close": 58.2, "volume": 52687.265, "close_time": 1766145599999, "quote_volume": 3066068.04384, "trades": 31405, "taker_buy_base": 24820.408, "taker_buy_quote": 1444292.51883 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 58.22, "high": 61.0, "low": 57.72, "close": 59.17, "volume": 63608.023, "close_time": 1766159999999, "quote_volume": 3755085.63047, "trades": 45175, "taker_buy_base": 33315.528, "taker_buy_quote": 1970244.68003 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 59.15, "high": 60.37, "low": 57.95, "close": 60.1, "volume": 49840.416, "close_time": 1766174399999, "quote_volume": 2938479.05724, "trades": 32962, "taker_buy_base": 23913.143, "taker_buy_quote": 1411216.13009 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 60.1, "high": 66.7, "low": 59.83, "close": 64.16, "volume": 86815.196, "close_time": 1766188799999, "quote_volume": 5540226.53545, "trades": 58913, "taker_buy_base": 42780.121, "taker_buy_quote": 2725214.20694 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 64.16, "high": 68.76, "low": 63.59, "close": 68.43, "volume": 52133.582, "close_time": 1766203199999, "quote_volume": 3447538.26474, "trades": 46168, "taker_buy_base": 27203.665, "taker_buy_quote": 1798866.53733 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 68.43, "high": 76.1, "low": 67.36, "close": 72.74, "volume": 178429.301, "close_time": 1766217599999, "quote_volume": 12886878.77889, "trades": 153599, "taker_buy_base": 83333.719, "taker_buy_quote": 6024717.05783 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 72.74, "high": 74.61, "low": 70.37, "close": 70.86, "volume": 94994.428, "close_time": 1766231999999, "quote_volume": 6874663.1512, "trades": 85090, "taker_buy_base": 42103.281, "taker_buy_quote": 3052758.65005 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 70.86, "high": 71.53, "low": 64.75, "close": 67.85, "volume": 128123.669, "close_time": 1766246399999, "quote_volume": 8691086.73719, "trades": 94251, "taker_buy_base": 59637.912, "taker_buy_quote": 4046104.64623 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 67.84, "high": 71.82, "low": 67.67, "close": 68.8, "volume": 73489.057, "close_time": 1766260799999, "quote_volume": 5123882.64163, "trades": 64140, "taker_buy_base": 36018.423, "taker_buy_quote": 2511176.40364 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 68.8, "high": 69.08, "low": 67.3, "close": 67.82, "volume": 22550.88, "close_time": 1766275199999, "quote_volume": 1537269.21683, "trades": 22406, "taker_buy_base": 8842.165, "taker_buy_quote": 603318.08728 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 67.82, "high": 68.91, "low": 65.63, "close": 68.67, "volume": 37663.566, "close_time": 1766289599999, "quote_volume": 2524946.12972, "trades": 30601, "taker_buy_base": 15019.112, "taker_buy_quote": 1008797.88144 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 68.67, "high": 70.49, "low": 67.57, "close": 69.24, "volume": 45708.576, "close_time": 1766303999999, "quote_volume": 3167029.9224, "trades": 42369, "taker_buy_base": 20602.132, "taker_buy_quote": 1428824.43686 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 69.25, "high": 71.2, "low": 67.1, "close": 67.45, "volume": 46742.46, "close_time": 1766318399999, "quote_volume": 3223823.25154, "trades": 41588, "taker_buy_base": 23214.855, "taker_buy_quote": 1603144.10059 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 67.44, "high": 67.49, "low": 64.65, "close": 65.62, "volume": 55760.585, "close_time": 1766332799999, "quote_volume": 3684583.92994, "trades": 42862, "taker_buy_base": 27713.41, "taker_buy_quote": 1833380.44332 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 65.61, "high": 67.39, "low": 65.18, "close": 67.03, "volume": 36181.448, "close_time": 1766347199999, "quote_volume": 2386745.3674, "trades": 30752, "taker_buy_base": 18469.231, "taker_buy_quote": 1218480.05224 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 67.03, "high": 67.32, "low": 65.21, "close": 66.89, "volume": 15347.216, "close_time": 1766361599999, "quote_volume": 1016210.27245, "trades": 20007, "taker_buy_base": 5781.05, "taker_buy_quote": 383441.90277 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 66.9, "high": 70.41, "low": 66.71, "close": 69.41, "volume": 45868.388, "close_time": 1766375999999, "quote_volume": 3154419.37421, "trades": 49004, "taker_buy_base": 21796.231, "taker_buy_quote": 1499878.51419 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 69.41, "high": 69.44, "low": 67.28, "close": 68.06, "volume": 34150.596, "close_time": 1766390399999, "quote_volume": 2329491.05528, "trades": 37042, "taker_buy_base": 14272.035, "taker_buy_quote": 974043.13102 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 68.07, "high": 68.74, "low": 66.39, "close": 68.12, "volume": 33054.372, "close_time": 1766404799999, "quote_volume": 2227543.56847, "trades": 32510, "taker_buy_base": 14908.397, "taker_buy_quote": 1004551.34436 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 68.13, "high": 68.8, "low": 67.47, "close": 67.7, "volume": 31916.717, "close_time": 1766419199999, "quote_volume": 2175679.39418, "trades": 34034, "taker_buy_base": 14478.831, "taker_buy_quote": 987256.99687 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 67.7, "high": 68.3, "low": 66.42, "close": 66.61, "volume": 38268.518, "close_time": 1766433599999, "quote_volume": 2576053.90316, "trades": 37304, "taker_buy_base": 17563.688, "taker_buy_quote": 1182791.99263 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 66.59, "high": 67.56, "low": 65.71, "close": 67.56, "volume": 23954.114, "close_time": 1766447999999, "quote_volume": 1594558.02266, "trades": 26976, "taker_buy_base": 9859.89, "taker_buy_quote": 656785.15953 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 67.55, "high": 68.8, "low": 67.07, "close": 67.62, "volume": 15006.773, "close_time": 1766462399999, "quote_volume": 1017501.00269, "trades": 20644, "taker_buy_base": 6873.868, "taker_buy_quote": 466565.27641 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 67.61, "high": 68.1, "low": 66.73, "close": 67.58, "volume": 23167.624, "close_time": 1766476799999, "quote_volume": 1558806.28198, "trades": 22418, "taker_buy_base": 10929.547, "taker_buy_quote": 734734.9667 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 67.57, "high": 71.58, "low": 67.35, "close": 71.13, "volume": 61810.6, "close_time": 1766491199999, "quote_volume": 4302596.89024, "trades": 45239, "taker_buy_base": 31870.898, "taker_buy_quote": 2221112.53278 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 71.13, "high": 72.35, "low": 67.36, "close": 67.87, "volume": 92851.606, "close_time": 1766505599999, "quote_volume": 6516717.43297, "trades": 76794, "taker_buy_base": 42127.201, "taker_buy_quote": 2962946.83962 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 67.86, "high": 68.6, "low": 66.45, "close": 67.7, "volume": 32769.423, "close_time": 1766519999999, "quote_volume": 2219033.35553, "trades": 34127, "taker_buy_base": 15185.576, "taker_buy_quote": 1029066.43744 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 67.69, "high": 68.41, "low": 66.74, "close": 67.38, "volume": 20362.077, "close_time": 1766534399999, "quote_volume": 1371834.68758, "trades": 19516, "taker_buy_base": 9881.495, "taker_buy_quote": 666051.72448 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 67.38, "high": 69.09, "low": 65.17, "close": 66.43, "volume": 32901.954, "close_time": 1766548799999, "quote_volume": 2204310.80323, "trades": 33523, "taker_buy_base": 14640.035, "taker_buy_quote": 983405.18019 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 66.4, "high": 67.01, "low": 63.26, "close": 64.01, "volume": 37545.728, "close_time": 1766563199999, "quote_volume": 2421369.25665, "trades": 35338, "taker_buy_base": 17236.563, "taker_buy_quote": 1111734.87309 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 63.97, "high": 65.04, "low": 63.65, "close": 64.5, "volume": 23400.885, "close_time": 1766577599999, "quote_volume": 1505102.93567, "trades": 21126, "taker_buy_base": 10352.318, "taker_buy_quote": 665736.33471 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 64.49, "high": 65.83, "low": 64.12, "close": 65.6, "volume": 28481.952, "close_time": 1766591999999, "quote_volume": 1851262.03873, "trades": 30900, "taker_buy_base": 13469.337, "taker_buy_quote": 876566.58356 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 65.6, "high": 68.26, "low": 65.56, "close": 67.4, "volume": 34508.235, "close_time": 1766606399999, "quote_volume": 2312719.01635, "trades": 32521, "taker_buy_base": 16444.433, "taker_buy_quote": 1102934.17481 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 67.41, "high": 67.94, "low": 66.91, "close": 67.39, "volume": 14517.073, "close_time": 1766620799999, "quote_volume": 977845.61369, "trades": 12784, "taker_buy_base": 6987.765, "taker_buy_quote": 470663.84511 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 67.39, "high": 68.99, "low": 67.17, "close": 68.32, "volume": 29163.965, "close_time": 1766635199999, "quote_volume": 1985234.10919, "trades": 23801, "taker_buy_base": 14126.162, "taker_buy_quote": 962006.33204 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 68.32, "high": 68.62, "low": 67.43, "close": 67.8, "volume": 16988.65, "close_time": 1766649599999, "quote_volume": 1155143.31501, "trades": 16236, "taker_buy_base": 7546.83, "taker_buy_quote": 513259.58255 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 67.79, "high": 67.91, "low": 64.68, "close": 65.64, "volume": 57646.841, "close_time": 1766663999999, "quote_volume": 3794690.35974, "trades": 37464, "taker_buy_base": 29232.544, "taker_buy_quote": 1921752.82365 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 65.63, "high": 66.41, "low": 65.01, "close": 65.39, "volume": 31923.014, "close_time": 1766678399999, "quote_volume": 2097882.92134, "trades": 24426, "taker_buy_base": 12867.746, "taker_buy_quote": 845522.02323 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 65.39, "high": 67.01, "low": 65.21, "close": 66.64, "volume": 21869.974, "close_time": 1766692799999, "quote_volume": 1446141.86927, "trades": 22761, "taker_buy_base": 10489.718, "taker_buy_quote": 693873.20271 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 66.65, "high": 66.65, "low": 64.1, "close": 64.35, "volume": 26559.311, "close_time": 1766707199999, "quote_volume": 1735382.45687, "trades": 23625, "taker_buy_base": 11160.359, "taker_buy_quote": 729775.89157 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 64.34, "high": 66.89, "low": 64.19, "close": 65.87, "volume": 19251.365, "close_time": 1766721599999, "quote_volume": 1266889.78486, "trades": 20025, "taker_buy_base": 9473.279, "taker_buy_quote": 623221.2748 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 65.86, "high": 67.17, "low": 64.91, "close": 66.11, "volume": 27002.149, "close_time": 1766735999999, "quote_volume": 1786445.34591, "trades": 19114, "taker_buy_base": 9404.108, "taker_buy_quote": 621910.62824 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 66.11, "high": 67.34, "low": 65.94, "close": 66.87, "volume": 14922.721, "close_time": 1766750399999, "quote_volume": 996576.23927, "trades": 16942, "taker_buy_base": 6849.307, "taker_buy_quote": 457662.46079 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 66.87, "high": 67.29, "low": 65.11, "close": 66.4, "volume": 25514.275, "close_time": 1766764799999, "quote_volume": 1691471.69897, "trades": 22861, "taker_buy_base": 13015.858, "taker_buy_quote": 863426.16751 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 66.4, "high": 67.49, "low": 66.2, "close": 67.39, "volume": 25000.274, "close_time": 1766779199999, "quote_volume": 1671232.30015, "trades": 20954, "taker_buy_base": 11114.253, "taker_buy_quote": 743162.42302 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 67.4, "high": 68.38, "low": 66.97, "close": 67.76, "volume": 13424.136, "close_time": 1766793599999, "quote_volume": 908361.6865, "trades": 13090, "taker_buy_base": 6808.466, "taker_buy_quote": 460339.57248 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 67.76, "high": 68.98, "low": 67.68, "close": 68.81, "volume": 16709.707, "close_time": 1766807999999, "quote_volume": 1142248.01895, "trades": 17270, "taker_buy_base": 9620.366, "taker_buy_quote": 657724.43367 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 68.81, "high": 69.55, "low": 67.9, "close": 68.93, "volume": 16166.042, "close_time": 1766822399999, "quote_volume": 1108731.64404, "trades": 16657, "taker_buy_base": 7928.292, "taker_buy_quote": 543834.66938 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 68.94, "high": 69.58, "low": 67.26, "close": 68.36, "volume": 28591.749, "close_time": 1766836799999, "quote_volume": 1947982.69772, "trades": 27604, "taker_buy_base": 13252.303, "taker_buy_quote": 902674.30656 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 68.36, "high": 68.61, "low": 67.3, "close": 68.25, "volume": 13176.832, "close_time": 1766851199999, "quote_volume": 895661.62136, "trades": 15882, "taker_buy_base": 6316.975, "taker_buy_quote": 429559.89794 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 68.26, "high": 68.44, "low": 66.25, "close": 67.37, "volume": 20061.942, "close_time": 1766865599999, "quote_volume": 1348802.84146, "trades": 15125, "taker_buy_base": 8102.785, "taker_buy_quote": 545241.92377 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 67.37, "high": 68.11, "low": 66.97, "close": 67.8, "volume": 9557.41, "close_time": 1766879999999, "quote_volume": 645147.32567, "trades": 9524, "taker_buy_base": 4132.07, "taker_buy_quote": 279278.77813 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 67.79, "high": 69.04, "low": 67.44, "close": 68.85, "volume": 16548.718, "close_time": 1766894399999, "quote_volume": 1129135.00697, "trades": 14913, "taker_buy_base": 7118.859, "taker_buy_quote": 485618.99231 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 68.84, "high": 68.99, "low": 67.85, "close": 68.47, "volume": 11764.563, "close_time": 1766908799999, "quote_volume": 804820.52426, "trades": 12311, "taker_buy_base": 4807.72, "taker_buy_quote": 329035.70441 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 68.46, "high": 71.64, "low": 68.44, "close": 69.51, "volume": 36783.191, "close_time": 1766923199999, "quote_volume": 2571890.41218, "trades": 31045, "taker_buy_base": 18966.844, "taker_buy_quote": 1326488.77022 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 69.52, "high": 71.48, "low": 69.42, "close": 70.72, "volume": 22077.076, "close_time": 1766937599999, "quote_volume": 1552453.71591, "trades": 22579, "taker_buy_base": 11581.096, "taker_buy_quote": 814240.92958 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 70.72, "high": 73.66, "low": 69.5, "close": 69.57, "volume": 67604.357, "close_time": 1766951999999, "quote_volume": 4856399.82135, "trades": 64850, "taker_buy_base": 33671.617, "taker_buy_quote": 2422498.4455 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 69.56, "high": 69.8, "low": 67.36, "close": 68.11, "volume": 27527.645, "close_time": 1766966399999, "quote_volume": 1886655.33736, "trades": 24434, "taker_buy_base": 11788.17, "taker_buy_quote": 808758.03041 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 68.11, "high": 70.68, "low": 67.78, "close": 70.32, "volume": 31634.828, "close_time": 1766980799999, "quote_volume": 2202732.76553, "trades": 28016, "taker_buy_base": 15229.021, "taker_buy_quote": 1060698.00446 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 70.31, "high": 70.56, "low": 68.69, "close": 68.85, "volume": 20534.683, "close_time": 1766995199999, "quote_volume": 1429590.15311, "trades": 20465, "taker_buy_base": 9112.031, "taker_buy_quote": 634939.4751 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 68.85, "high": 69.51, "low": 67.36, "close": 67.74, "volume": 27226.23, "close_time": 1767009599999, "quote_volume": 1857895.61419, "trades": 23925, "taker_buy_base": 9838.196, "taker_buy_quote": 672399.31786 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 67.73, "high": 67.94, "low": 65.83, "close": 67.05, "volume": 40950.006, "close_time": 1767023999999, "quote_volume": 2735814.38876, "trades": 36828, "taker_buy_base": 15471.75, "taker_buy_quote": 1034181.23993 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 67.04, "high": 68.77, "low": 66.81, "close": 68.11, "volume": 19193.22, "close_time": 1767038399999, "quote_volume": 1301150.8154, "trades": 21754, "taker_buy_base": 9164.437, "taker_buy_quote": 621226.80963 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 68.12, "high": 69.13, "low": 67.7, "close": 68.77, "volume": 15617.682, "close_time": 1767052799999, "quote_volume": 1067588.29539, "trades": 12770, "taker_buy_base": 9029.342, "taker_buy_quote": 617238.69787 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 68.76, "high": 70.21, "low": 67.9, "close": 68.15, "volume": 20463.717, "close_time": 1767067199999, "quote_volume": 1414052.6939, "trades": 20076, "taker_buy_base": 8898.781, "taker_buy_quote": 615227.30749 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 68.15, "high": 68.78, "low": 67.11, "close": 67.7, "volume": 21266.415, "close_time": 1767081599999, "quote_volume": 1443651.04999, "trades": 20134, "taker_buy_base": 9398.608, "taker_buy_quote": 638674.31745 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 67.71, "high": 68.39, "low": 67.6, "close": 68.26, "volume": 11496.468, "close_time": 1767095999999, "quote_volume": 781950.5683, "trades": 11585, "taker_buy_base": 5555.092, "taker_buy_quote": 377874.6827 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 68.26, "high": 68.78, "low": 67.43, "close": 68.56, "volume": 17877.062, "close_time": 1767110399999, "quote_volume": 1218329.0849, "trades": 17838, "taker_buy_base": 7528.241, "taker_buy_quote": 513198.94649 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 68.56, "high": 69.4, "low": 68.42, "close": 69.05, "volume": 17017.716, "close_time": 1767124799999, "quote_volume": 1172157.80031, "trades": 15081, "taker_buy_base": 7991.943, "taker_buy_quote": 550343.07877 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 69.04, "high": 70.28, "low": 68.18, "close": 69.63, "volume": 17608.344, "close_time": 1767139199999, "quote_volume": 1223124.47449, "trades": 12816, "taker_buy_base": 8560.419, "taker_buy_quote": 595009.48581 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 69.62, "high": 70.92, "low": 68.42, "close": 70.08, "volume": 20318.621, "close_time": 1767153599999, "quote_volume": 1418472.66613, "trades": 18881, "taker_buy_base": 8020.902, "taker_buy_quote": 560817.36695 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 70.07, "high": 70.48, "low": 68.7, "close": 69.29, "volume": 14490.731, "close_time": 1767167999999, "quote_volume": 1005645.50734, "trades": 15057, "taker_buy_base": 6404.114, "taker_buy_quote": 444207.18789 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 69.27, "high": 69.74, "low": 64.59, "close": 67.13, "volume": 89404.237, "close_time": 1767182399999, "quote_volume": 5949174.2667, "trades": 56545, "taker_buy_base": 39289.496, "taker_buy_quote": 2619953.54898 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 67.12, "high": 67.2, "low": 66.0, "close": 66.94, "volume": 25891.937, "close_time": 1767196799999, "quote_volume": 1725697.38217, "trades": 22244, "taker_buy_base": 11093.907, "taker_buy_quote": 739415.19769 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 66.95, "high": 67.56, "low": 65.38, "close": 67.35, "volume": 19964.932, "close_time": 1767211199999, "quote_volume": 1323585.76296, "trades": 18457, "taker_buy_base": 9243.004, "taker_buy_quote": 613575.95604 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 67.35, "high": 67.83, "low": 66.31, "close": 66.49, "volume": 17803.039, "close_time": 1767225599999, "quote_volume": 1190506.70281, "trades": 17333, "taker_buy_base": 8607.489, "taker_buy_quote": 576102.73961 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 66.49, "high": 67.52, "low": 66.12, "close": 67.1, "volume": 12152.539, "close_time": 1767239999999, "quote_volume": 814319.44176, "trades": 12194, "taker_buy_base": 6105.506, "taker_buy_quote": 409094.8956 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 67.1, "high": 67.95, "low": 66.71, "close": 67.02, "volume": 11924.253, "close_time": 1767254399999, "quote_volume": 801634.25708, "trades": 12565, "taker_buy_base": 5805.831, "taker_buy_quote": 390273.97751 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 67.02, "high": 68.0, "low": 66.56, "close": 67.79, "volume": 18140.89, "close_time": 1767268799999, "quote_volume": 1219238.80793, "trades": 15197, "taker_buy_base": 9201.825, "taker_buy_quote": 618167.6045 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 67.79, "high": 67.95, "low": 66.89, "close": 67.65, "volume": 18688.053, "close_time": 1767283199999, "quote_volume": 1260778.13531, "trades": 17420, "taker_buy_base": 6611.167, "taker_buy_quote": 445941.50889 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 67.66, "high": 67.75, "low": 66.9, "close": 67.62, "volume": 12658.573, "close_time": 1767297599999, "quote_volume": 852759.01798, "trades": 11957, "taker_buy_base": 5905.005, "taker_buy_quote": 397726.56609 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 67.61, "high": 68.33, "low": 67.18, "close": 68.19, "volume": 10552.115, "close_time": 1767311999999, "quote_volume": 716046.57176, "trades": 9995, "taker_buy_base": 5346.195, "taker_buy_quote": 362914.72414 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 68.18, "high": 69.74, "low": 67.95, "close": 68.77, "volume": 16901.276, "close_time": 1767326399999, "quote_volume": 1163074.38256, "trades": 17390, "taker_buy_base": 8291.373, "taker_buy_quote": 570868.37049 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 68.77, "high": 69.98, "low": 68.12, "close": 68.73, "volume": 15766.014, "close_time": 1767340799999, "quote_volume": 1086882.97567, "trades": 14972, "taker_buy_base": 7310.645, "taker_buy_quote": 504134.45557 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 68.72, "high": 69.12, "low": 67.4, "close": 67.61, "volume": 16920.136, "close_time": 1767355199999, "quote_volume": 1158150.38298, "trades": 17041, "taker_buy_base": 7774.55, "taker_buy_quote": 532160.29564 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 67.62, "high": 68.77, "low": 66.95, "close": 68.03, "volume": 30753.54, "close_time": 1767369599999, "quote_volume": 2086976.09509, "trades": 28628, "taker_buy_base": 14995.189, "taker_buy_quote": 1017840.10481 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 68.03, "high": 73.42, "low": 67.77, "close": 70.75, "volume": 64884.284, "close_time": 1767383999999, "quote_volume": 4601406.66145, "trades": 52723, "taker_buy_base": 32208.726, "taker_buy_quote": 2282284.91891 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 70.76, "high": 72.78, "low": 70.43, "close": 71.6, "volume": 25822.745, "close_time": 1767398399999, "quote_volume": 1851299.92155, "trades": 20833, "taker_buy_base": 12138.877, "taker_buy_quote": 869635.54781 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 71.6, "high": 73.6, "low": 70.8, "close": 72.9, "volume": 19738.507, "close_time": 1767412799999, "quote_volume": 1424524.1925, "trades": 23342, "taker_buy_base": 9758.143, "taker_buy_quote": 705014.10388 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 72.89, "high": 72.99, "low": 68.59, "close": 69.0, "volume": 37283.838, "close_time": 1767427199999, "quote_volume": 2624236.40445, "trades": 38574, "taker_buy_base": 14438.318, "taker_buy_quote": 1018003.99095 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 69.0, "high": 70.49, "low": 68.58, "close": 70.38, "volume": 23445.257, "close_time": 1767441599999, "quote_volume": 1630680.88726, "trades": 20320, "taker_buy_base": 13023.801, "taker_buy_quote": 906131.93146 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 70.38, "high": 71.3, "low": 70.28, "close": 70.94, "volume": 18030.033, "close_time": 1767455999999, "quote_volume": 1275442.36097, "trades": 21028, "taker_buy_base": 8837.972, "taker_buy_quote": 625210.57477 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 70.96, "high": 71.32, "low": 69.8, "close": 70.08, "volume": 13911.823, "close_time": 1767470399999, "quote_volume": 980627.48841, "trades": 14984, "taker_buy_base": 6033.499, "taker_buy_quote": 425686.74918 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 70.09, "high": 70.66, "low": 69.52, "close": 70.55, "volume": 8687.637, "close_time": 1767484799999, "quote_volume": 608600.69486, "trades": 8619, "taker_buy_base": 4243.175, "taker_buy_quote": 297341.71159 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 70.55, "high": 71.88, "low": 70.24, "close": 71.69, "volume": 15180.766, "close_time": 1767499199999, "quote_volume": 1077276.00454, "trades": 15334, "taker_buy_base": 7049.681, "taker_buy_quote": 500582.59073 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 71.7, "high": 72.46, "low": 71.1, "close": 71.58, "volume": 22947.347, "close_time": 1767513599999, "quote_volume": 1648239.66689, "trades": 29022, "taker_buy_base": 9464.92, "taker_buy_quote": 679961.5281 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 71.58, "high": 83.67, "low": 70.94, "close": 77.22, "volume": 209854.329, "close_time": 1767527999999, "quote_volume": 16358345.70337, "trades": 198032, "taker_buy_base": 97737.548, "taker_buy_quote": 7638802.97553 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 77.22, "high": 78.88, "low": 75.54, "close": 78.27, "volume": 87075.436, "close_time": 1767542399999, "quote_volume": 6722023.39267, "trades": 88375, "taker_buy_base": 40386.876, "taker_buy_quote": 3118962.67343 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 78.26, "high": 79.89, "low": 76.17, "close": 76.89, "volume": 63352.435, "close_time": 1767556799999, "quote_volume": 4944957.13405, "trades": 59368, "taker_buy_base": 28023.407, "taker_buy_quote": 2189436.90644 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 76.89, "high": 79.23, "low": 76.79, "close": 78.69, "volume": 29987.975, "close_time": 1767571199999, "quote_volume": 2338859.71376, "trades": 29801, "taker_buy_base": 16048.771, "taker_buy_quote": 1251597.78797 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 78.68, "high": 79.94, "low": 74.81, "close": 75.13, "volume": 61266.61, "close_time": 1767585599999, "quote_volume": 4745535.01311, "trades": 52106, "taker_buy_base": 25804.045, "taker_buy_quote": 2003875.97121 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 75.14, "high": 75.43, "low": 72.38, "close": 74.39, "volume": 53217.417, "close_time": 1767599999999, "quote_volume": 3927682.68471, "trades": 40006, "taker_buy_base": 24838.677, "taker_buy_quote": 1834299.67153 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 74.39, "high": 74.76, "low": 71.3, "close": 72.25, "volume": 47635.395, "close_time": 1767614399999, "quote_volume": 3453788.10362, "trades": 33302, "taker_buy_base": 19736.832, "taker_buy_quote": 1430796.69778 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 72.25, "high": 73.84, "low": 71.64, "close": 72.83, "volume": 48106.933, "close_time": 1767628799999, "quote_volume": 3498152.30393, "trades": 37558, "taker_buy_base": 21690.655, "taker_buy_quote": 1577624.86999 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 72.84, "high": 73.25, "low": 71.43, "close": 72.84, "volume": 40970.274, "close_time": 1767643199999, "quote_volume": 2973937.03938, "trades": 29668, "taker_buy_base": 19350.522, "taker_buy_quote": 1405465.25216 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 72.85, "high": 73.85, "low": 72.44, "close": 73.51, "volume": 22399.081, "close_time": 1767657599999, "quote_volume": 1638374.38348, "trades": 17742, "taker_buy_base": 12039.19, "taker_buy_quote": 881090.41121 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 73.52, "high": 76.0, "low": 73.03, "close": 74.41, "volume": 35772.135, "close_time": 1767671999999, "quote_volume": 2671529.78863, "trades": 31977, "taker_buy_base": 18221.04, "taker_buy_quote": 1361343.58481 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 74.41, "high": 75.41, "low": 72.51, "close": 72.8, "volume": 37657.369, "close_time": 1767686399999, "quote_volume": 2787306.11695, "trades": 24981, "taker_buy_base": 16889.55, "taker_buy_quote": 1251329.17154 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 72.8, "high": 76.24, "low": 71.83, "close": 75.05, "volume": 45316.066, "close_time": 1767700799999, "quote_volume": 3341262.53119, "trades": 31897, "taker_buy_base": 23422.395, "taker_buy_quote": 1731622.65187 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 75.04, "high": 75.7, "low": 73.3, "close": 74.37, "volume": 57615.632, "close_time": 1767715199999, "quote_volume": 4310661.64916, "trades": 48720, "taker_buy_base": 25769.76, "taker_buy_quote": 1927769.13731 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 74.35, "high": 74.59, "low": 69.52, "close": 70.19, "volume": 52025.383, "close_time": 1767729599999, "quote_volume": 3716473.994, "trades": 48181, "taker_buy_base": 24337.827, "taker_buy_quote": 1737435.71395 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 70.19, "high": 72.69, "low": 70.19, "close": 72.59, "volume": 19049.733, "close_time": 1767743999999, "quote_volume": 1362302.1135, "trades": 20960, "taker_buy_base": 9545.193, "taker_buy_quote": 682725.36718 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 72.59, "high": 72.61, "low": 69.81, "close": 70.27, "volume": 28614.816, "close_time": 1767758399999, "quote_volume": 2030677.93265, "trades": 22170, "taker_buy_base": 12480.383, "taker_buy_quote": 886077.47281 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 70.28, "high": 70.96, "low": 69.6, "close": 70.92, "volume": 16899.047, "close_time": 1767772799999, "quote_volume": 1187022.57108, "trades": 16803, "taker_buy_base": 8326.686, "taker_buy_quote": 585056.05423 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 70.92, "high": 71.4, "low": 68.33, "close": 69.26, "volume": 61968.439, "close_time": 1767787199999, "quote_volume": 4306070.50895, "trades": 48533, "taker_buy_base": 29683.612, "taker_buy_quote": 2062192.03273 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 69.26, "high": 69.51, "low": 64.11, "close": 64.73, "volume": 88432.628, "close_time": 1767801599999, "quote_volume": 5832906.91939, "trades": 68507, "taker_buy_base": 39513.523, "taker_buy_quote": 2605249.95101 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 64.73, "high": 65.68, "low": 62.83, "close": 64.58, "volume": 42165.474, "close_time": 1767815999999, "quote_volume": 2721761.2938, "trades": 31667, "taker_buy_base": 21958.016, "taker_buy_quote": 1417725.01655 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 64.58, "high": 64.89, "low": 62.57, "close": 63.37, "volume": 18577.2, "close_time": 1767830399999, "quote_volume": 1185001.98843, "trades": 17106, "taker_buy_base": 9487.903, "taker_buy_quote": 605190.06333 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 63.39, "high": 64.48, "low": 59.85, "close": 60.02, "volume": 53105.147, "close_time": 1767844799999, "quote_volume": 3299815.60297, "trades": 37340, "taker_buy_base": 23935.941, "taker_buy_quote": 1490332.64866 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 60.02, "high": 61.78, "low": 59.56, "close": 61.44, "volume": 64690.529, "close_time": 1767859199999, "quote_volume": 3934195.33999, "trades": 44460, "taker_buy_base": 34462.603, "taker_buy_quote": 2096793.24479 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 61.43, "high": 61.63, "low": 58.7, "close": 60.91, "volume": 42985.497, "close_time": 1767873599999, "quote_volume": 2588820.31709, "trades": 39932, "taker_buy_base": 23136.065, "taker_buy_quote": 1393938.9284 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 60.89, "high": 65.39, "low": 60.45, "close": 64.02, "volume": 97852.467, "close_time": 1767887999999, "quote_volume": 6173680.31804, "trades": 65961, "taker_buy_base": 48429.1, "taker_buy_quote": 3054491.19275 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 64.02, "high": 64.43, "low": 62.41, "close": 62.53, "volume": 29412.465, "close_time": 1767902399999, "quote_volume": 1859014.92132, "trades": 25471, "taker_buy_base": 12879.985, "taker_buy_quote": 815123.18919 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 62.54, "high": 63.75, "low": 62.19, "close": 63.44, "volume": 15047.848, "close_time": 1767916799999, "quote_volume": 949238.8515, "trades": 18011, "taker_buy_base": 6298.445, "taker_buy_quote": 397441.49476 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 63.44, "high": 66.59, "low": 63.4, "close": 65.51, "volume": 35404.938, "close_time": 1767931199999, "quote_volume": 2294239.59825, "trades": 33265, "taker_buy_base": 19908.079, "taker_buy_quote": 1291456.68391 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 65.52, "high": 65.88, "low": 63.97, "close": 64.05, "volume": 21716.871, "close_time": 1767945599999, "quote_volume": 1408800.2209, "trades": 23070, "taker_buy_base": 7759.049, "taker_buy_quote": 503787.97165 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 64.06, "high": 64.14, "low": 62.31, "close": 62.77, "volume": 51313.472, "close_time": 1767959999999, "quote_volume": 3233886.98035, "trades": 36303, "taker_buy_base": 27879.121, "taker_buy_quote": 1756894.59912 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 62.77, "high": 63.7, "low": 61.38, "close": 62.28, "volume": 66282.341, "close_time": 1767974399999, "quote_volume": 4145970.78516, "trades": 41467, "taker_buy_base": 24396.558, "taker_buy_quote": 1527159.7605 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 62.28, "high": 63.24, "low": 62.06, "close": 62.58, "volume": 19523.667, "close_time": 1767988799999, "quote_volume": 1221792.59117, "trades": 21964, "taker_buy_base": 10203.717, "taker_buy_quote": 638657.37485 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 62.58, "high": 63.32, "low": 62.24, "close": 62.92, "volume": 10945.339, "close_time": 1768003199999, "quote_volume": 687589.26453, "trades": 11371, "taker_buy_base": 5393.411, "taker_buy_quote": 338831.802 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 62.92, "high": 63.24, "low": 62.0, "close": 62.56, "volume": 13855.084, "close_time": 1768017599999, "quote_volume": 868870.05672, "trades": 14721, "taker_buy_base": 5614.993, "taker_buy_quote": 352047.37134 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 62.56, "high": 62.69, "low": 61.59, "close": 62.27, "volume": 14374.485, "close_time": 1768031999999, "quote_volume": 891409.23125, "trades": 11950, "taker_buy_base": 6699.37, "taker_buy_quote": 415463.89977 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 62.27, "high": 62.76, "low": 61.87, "close": 62.66, "volume": 10619.794, "close_time": 1768046399999, "quote_volume": 662316.53396, "trades": 10247, "taker_buy_base": 5121.502, "taker_buy_quote": 319514.05159 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 62.65, "high": 66.43, "low": 62.55, "close": 65.5, "volume": 51800.44, "close_time": 1768060799999, "quote_volume": 3330096.92628, "trades": 33718, "taker_buy_base": 25439.735, "taker_buy_quote": 1635188.1843 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 65.51, "high": 68.23, "low": 64.27, "close": 65.8, "volume": 75948.124, "close_time": 1768075199999, "quote_volume": 5004805.63814, "trades": 57316, "taker_buy_base": 35866.395, "taker_buy_quote": 2370393.44627 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 65.79, "high": 66.08, "low": 63.05, "close": 63.66, "volume": 36621.83, "close_time": 1768089599999, "quote_volume": 2360324.54676, "trades": 21814, "taker_buy_base": 16502.801, "taker_buy_quote": 1064043.2197 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 63.65, "high": 67.08, "low": 63.26, "close": 65.09, "volume": 61913.043, "close_time": 1768103999999, "quote_volume": 4060725.0223, "trades": 45277, "taker_buy_base": 30274.708, "taker_buy_quote": 1985143.27261 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 65.1, "high": 65.77, "low": 63.39, "close": 64.1, "volume": 33680.068, "close_time": 1768118399999, "quote_volume": 2173218.03723, "trades": 23171, "taker_buy_base": 15796.814, "taker_buy_quote": 1018600.79728 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 64.1, "high": 65.35, "low": 64.08, "close": 65.11, "volume": 17104.485, "close_time": 1768132799999, "quote_volume": 1108314.49123, "trades": 16414, "taker_buy_base": 8385.468, "taker_buy_quote": 543300.6655 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 65.11, "high": 65.58, "low": 63.24, "close": 63.7, "volume": 25756.564, "close_time": 1768147199999, "quote_volume": 1662182.69975, "trades": 19929, "taker_buy_base": 11531.9, "taker_buy_quote": 744885.30244 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 63.7, "high": 64.12, "low": 63.08, "close": 63.2, "volume": 19263.917, "close_time": 1768161599999, "quote_volume": 1223929.38007, "trades": 13496, "taker_buy_base": 9261.97, "taker_buy_quote": 588808.71603 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 63.2, "high": 63.21, "low": 61.01, "close": 62.34, "volume": 31354.076, "close_time": 1768175999999, "quote_volume": 1946891.6871, "trades": 22230, "taker_buy_base": 12101.331, "taker_buy_quote": 751777.50503 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 62.35, "high": 63.4, "low": 61.55, "close": 62.45, "volume": 27198.645, "close_time": 1768190399999, "quote_volume": 1702748.20067, "trades": 21525, "taker_buy_base": 12562.911, "taker_buy_quote": 786246.68712 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 62.48, "high": 63.61, "low": 62.14, "close": 62.51, "volume": 15128.701, "close_time": 1768204799999, "quote_volume": 952203.10314, "trades": 13812, "taker_buy_base": 6524.387, "taker_buy_quote": 410943.29612 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 62.5, "high": 62.81, "low": 61.61, "close": 62.5, "volume": 16712.629, "close_time": 1768219199999, "quote_volume": 1041403.53232, "trades": 14762, "taker_buy_base": 7203.504, "taker_buy_quote": 449019.67944 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 62.51, "high": 62.94, "low": 60.68, "close": 62.03, "volume": 33065.685, "close_time": 1768233599999, "quote_volume": 2039313.54432, "trades": 22452, "taker_buy_base": 13741.846, "taker_buy_quote": 848455.13531 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 62.03, "high": 62.45, "low": 60.75, "close": 61.94, "volume": 16204.711, "close_time": 1768247999999, "quote_volume": 998172.09231, "trades": 14323, "taker_buy_base": 7308.359, "taker_buy_quote": 450035.79343 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 61.93, "high": 62.1, "low": 59.35, "close": 60.12, "volume": 27219.458, "close_time": 1768262399999, "quote_volume": 1642407.75156, "trades": 17939, "taker_buy_base": 10407.169, "taker_buy_quote": 627071.54012 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 60.12, "high": 61.15, "low": 60.01, "close": 60.49, "volume": 17052.431, "close_time": 1768276799999, "quote_volume": 1033468.21538, "trades": 13590, "taker_buy_base": 8056.375, "taker_buy_quote": 488127.96686 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 60.49, "high": 63.88, "low": 60.37, "close": 61.87, "volume": 40204.285, "close_time": 1768291199999, "quote_volume": 2502766.10756, "trades": 26014, "taker_buy_base": 20864.258, "taker_buy_quote": 1299882.39799 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 61.88, "high": 62.64, "low": 61.76, "close": 62.45, "volume": 21834.102, "close_time": 1768305599999, "quote_volume": 1357939.14497, "trades": 15731, "taker_buy_base": 10120.125, "taker_buy_quote": 629619.52506 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 62.45, "high": 62.88, "low": 60.85, "close": 61.77, "volume": 57515.069, "close_time": 1768319999999, "quote_volume": 3558538.99051, "trades": 36722, "taker_buy_base": 24928.924, "taker_buy_quote": 1543547.19159 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 61.77, "high": 62.47, "low": 60.98, "close": 62.35, "volume": 34657.69, "close_time": 1768334399999, "quote_volume": 2131967.04959, "trades": 25169, "taker_buy_base": 16213.976, "taker_buy_quote": 998144.72829 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 62.35, "high": 63.39, "low": 61.63, "close": 62.86, "volume": 43789.999, "close_time": 1768348799999, "quote_volume": 2743639.84377, "trades": 27843, "taker_buy_base": 20360.276, "taker_buy_quote": 1276421.74065 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 62.86, "high": 69.25, "low": 62.37, "close": 68.0, "volume": 147081.105, "close_time": 1768363199999, "quote_volume": 9739430.50794, "trades": 81321, "taker_buy_base": 72540.729, "taker_buy_quote": 4807395.58568 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 67.99, "high": 68.74, "low": 65.03, "close": 67.77, "volume": 117780.276, "close_time": 1768377599999, "quote_volume": 7875509.50663, "trades": 66534, "taker_buy_base": 52568.651, "taker_buy_quote": 3513134.92013 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 67.76, "high": 69.37, "low": 66.43, "close": 68.23, "volume": 83623.393, "close_time": 1768391999999, "quote_volume": 5703782.23015, "trades": 65171, "taker_buy_base": 39260.268, "taker_buy_quote": 2679401.6878 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 68.22, "high": 68.71, "low": 65.25, "close": 66.51, "volume": 68946.894, "close_time": 1768406399999, "quote_volume": 4594018.92541, "trades": 48190, "taker_buy_base": 28805.808, "taker_buy_quote": 1921158.72937 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 66.52, "high": 67.3, "low": 63.93, "close": 65.01, "volume": 52690.888, "close_time": 1768420799999, "quote_volume": 3467188.86034, "trades": 50047, "taker_buy_base": 24495.194, "taker_buy_quote": 1612234.63296 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 65.01, "high": 65.92, "low": 64.79, "close": 65.39, "volume": 29347.606, "close_time": 1768435199999, "quote_volume": 1918805.52771, "trades": 22333, "taker_buy_base": 14989.048, "taker_buy_quote": 980681.39855 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 65.39, "high": 65.4, "low": 61.62, "close": 61.98, "volume": 56916.7, "close_time": 1768449599999, "quote_volume": 3600773.2237, "trades": 35758, "taker_buy_base": 23191.851, "taker_buy_quote": 1465538.08084 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 61.97, "high": 64.9, "low": 61.66, "close": 63.38, "volume": 58233.251, "close_time": 1768463999999, "quote_volume": 3674900.4542, "trades": 73909, "taker_buy_base": 25435.132, "taker_buy_quote": 1606822.27801 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 63.39, "high": 63.94, "low": 62.49, "close": 62.74, "volume": 37484.805, "close_time": 1768478399999, "quote_volume": 2367736.45365, "trades": 46934, "taker_buy_base": 15308.615, "taker_buy_quote": 967110.14248 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 62.74, "high": 63.96, "low": 60.75, "close": 61.68, "volume": 56180.551, "close_time": 1768492799999, "quote_volume": 3505743.59384, "trades": 48252, "taker_buy_base": 24206.325, "taker_buy_quote": 1510679.74028 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 61.67, "high": 62.76, "low": 60.58, "close": 61.25, "volume": 35567.755, "close_time": 1768507199999, "quote_volume": 2185851.81401, "trades": 29003, "taker_buy_base": 18491.083, "taker_buy_quote": 1136760.1204 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 61.24, "high": 62.16, "low": 60.71, "close": 62.05, "volume": 18868.131, "close_time": 1768521599999, "quote_volume": 1154865.02068, "trades": 15393, "taker_buy_base": 11089.669, "taker_buy_quote": 678349.27706 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 62.05, "high": 63.43, "low": 61.77, "close": 62.81, "volume": 16897.007, "close_time": 1768535999999, "quote_volume": 1057649.95104, "trades": 16098, "taker_buy_base": 7710.289, "taker_buy_quote": 482893.79087 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 62.82, "high": 64.22, "low": 61.9, "close": 63.31, "volume": 33330.359, "close_time": 1768550399999, "quote_volume": 2095271.23087, "trades": 25248, "taker_buy_base": 16665.644, "taker_buy_quote": 1048152.50468 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 63.3, "high": 64.04, "low": 62.76, "close": 63.61, "volume": 25035.914, "close_time": 1768564799999, "quote_volume": 1586214.21487, "trades": 18769, "taker_buy_base": 11250.208, "taker_buy_quote": 713203.04552 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 63.6, "high": 63.79, "low": 61.62, "close": 62.0, "volume": 22216.751, "close_time": 1768579199999, "quote_volume": 1394382.29812, "trades": 23502, "taker_buy_base": 9195.766, "taker_buy_quote": 577357.42655 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 62.01, "high": 63.21, "low": 61.88, "close": 62.61, "volume": 16969.37, "close_time": 1768593599999, "quote_volume": 1061501.94042, "trades": 14503, "taker_buy_base": 6326.506, "taker_buy_quote": 395774.80525 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 62.62, "high": 64.4, "low": 62.02, "close": 63.89, "volume": 13046.899, "close_time": 1768607999999, "quote_volume": 828534.11803, "trades": 13677, "taker_buy_base": 6624.798, "taker_buy_quote": 420608.86756 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 63.88, "high": 64.35, "low": 63.16, "close": 63.18, "volume": 12937.468, "close_time": 1768622399999, "quote_volume": 823497.91515, "trades": 12712, "taker_buy_base": 5097.645, "taker_buy_quote": 324675.44619 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 63.17, "high": 63.8, "low": 62.98, "close": 63.08, "volume": 7076.21, "close_time": 1768636799999, "quote_volume": 447941.97761, "trades": 8616, "taker_buy_base": 3515.925, "taker_buy_quote": 222632.98849 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 63.08, "high": 63.34, "low": 62.4, "close": 62.48, "volume": 10985.149, "close_time": 1768651199999, "quote_volume": 690351.98904, "trades": 8784, "taker_buy_base": 4972.516, "taker_buy_quote": 312442.30555 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 62.48, "high": 62.9, "low": 61.71, "close": 62.75, "volume": 20215.855, "close_time": 1768665599999, "quote_volume": 1261940.26869, "trades": 13203, "taker_buy_base": 9829.839, "taker_buy_quote": 613841.00955 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 62.73, "high": 62.82, "low": 61.75, "close": 62.53, "volume": 12458.676, "close_time": 1768679999999, "quote_volume": 775650.26567, "trades": 10033, "taker_buy_base": 5334.83, "taker_buy_quote": 332092.02218 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 62.55, "high": 63.49, "low": 61.83, "close": 61.96, "volume": 11765.119, "close_time": 1768694399999, "quote_volume": 734825.16467, "trades": 8689, "taker_buy_base": 6434.371, "taker_buy_quote": 401958.09534 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 61.97, "high": 63.17, "low": 61.82, "close": 62.56, "volume": 10791.612, "close_time": 1768708799999, "quote_volume": 674730.39633, "trades": 10274, "taker_buy_base": 5455.521, "taker_buy_quote": 341273.48279 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 62.56, "high": 63.08, "low": 61.92, "close": 62.37, "volume": 13958.314, "close_time": 1768723199999, "quote_volume": 872585.59267, "trades": 9377, "taker_buy_base": 6226.747, "taker_buy_quote": 389647.8343 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 62.35, "high": 62.8, "low": 62.0, "close": 62.1, "volume": 11428.987, "close_time": 1768737599999, "quote_volume": 713070.42728, "trades": 8081, "taker_buy_base": 5112.602, "taker_buy_quote": 319094.11925 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 62.12, "high": 62.33, "low": 60.98, "close": 61.8, "volume": 23063.742, "close_time": 1768751999999, "quote_volume": 1420751.99808, "trades": 16205, "taker_buy_base": 10457.024, "taker_buy_quote": 644693.03801 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 61.78, "high": 62.71, "low": 61.61, "close": 62.21, "volume": 13768.187, "close_time": 1768766399999, "quote_volume": 857285.59029, "trades": 10894, "taker_buy_base": 8171.95, "taker_buy_quote": 509005.17922 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 62.21, "high": 62.8, "low": 57.27, "close": 58.08, "volume": 45939.232, "close_time": 1768780799999, "quote_volume": 2742731.33809, "trades": 33648, "taker_buy_base": 20357.958, "taker_buy_quote": 1213557.51037 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 58.07, "high": 58.07, "low": 49.79, "close": 55.13, "volume": 183831.175, "close_time": 1768795199999, "quote_volume": 9918579.52631, "trades": 115491, "taker_buy_base": 94337.943, "taker_buy_quote": 5089903.72415 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 55.13, "high": 55.48, "low": 52.75, "close": 53.6, "volume": 50772.747, "close_time": 1768809599999, "quote_volume": 2740934.67824, "trades": 34386, "taker_buy_base": 25972.017, "taker_buy_quote": 1402043.54759 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 53.61, "high": 54.93, "low": 53.12, "close": 53.96, "volume": 38243.519, "close_time": 1768823999999, "quote_volume": 2069440.56218, "trades": 21358, "taker_buy_base": 21644.66, "taker_buy_quote": 1170906.19712 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 53.96, "high": 55.55, "low": 53.57, "close": 55.24, "volume": 26806.122, "close_time": 1768838399999, "quote_volume": 1455531.26517, "trades": 16398, "taker_buy_base": 14247.461, "taker_buy_quote": 774200.83403 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 55.25, "high": 57.76, "low": 54.75, "close": 56.64, "volume": 28453.981, "close_time": 1768852799999, "quote_volume": 1607059.94983, "trades": 20362, "taker_buy_base": 14741.359, "taker_buy_quote": 832929.98803 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 56.65, "high": 56.97, "low": 55.29, "close": 55.92, "volume": 20719.077, "close_time": 1768867199999, "quote_volume": 1161098.10658, "trades": 17981, "taker_buy_base": 10000.926, "taker_buy_quote": 560431.55135 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 55.91, "high": 56.51, "low": 55.32, "close": 55.99, "volume": 17084.176, "close_time": 1768881599999, "quote_volume": 955287.59013, "trades": 12579, "taker_buy_base": 7455.916, "taker_buy_quote": 417157.16104 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 55.98, "high": 56.99, "low": 54.6, "close": 54.67, "volume": 28851.774, "close_time": 1768895999999, "quote_volume": 1605266.09326, "trades": 20713, "taker_buy_base": 12870.917, "taker_buy_quote": 716283.14914 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 54.68, "high": 54.85, "low": 53.41, "close": 53.65, "volume": 31910.187, "close_time": 1768910399999, "quote_volume": 1724026.94485, "trades": 20910, "taker_buy_base": 14419.254, "taker_buy_quote": 779257.66284 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 53.64, "high": 54.23, "low": 52.54, "close": 53.13, "volume": 27599.62, "close_time": 1768924799999, "quote_volume": 1470977.49824, "trades": 21639, "taker_buy_base": 14186.052, "taker_buy_quote": 756291.31616 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 53.13, "high": 53.33, "low": 50.88, "close": 51.62, "volume": 25627.406, "close_time": 1768939199999, "quote_volume": 1330946.32872, "trades": 19395, "taker_buy_base": 12540.087, "taker_buy_quote": 651936.28151 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 51.61, "high": 52.69, "low": 50.6, "close": 50.83, "volume": 22982.687, "close_time": 1768953599999, "quote_volume": 1183306.61006, "trades": 14261, "taker_buy_base": 11622.944, "taker_buy_quote": 598415.05328 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 50.83, "high": 52.79, "low": 50.67, "close": 51.77, "volume": 40701.156, "close_time": 1768967999999, "quote_volume": 2101165.28407, "trades": 21897, "taker_buy_base": 20243.191, "taker_buy_quote": 1042321.94242 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 51.76, "high": 52.1, "low": 50.89, "close": 51.12, "volume": 17732.461, "close_time": 1768982399999, "quote_volume": 914942.24019, "trades": 12679, "taker_buy_base": 9061.019, "taker_buy_quote": 467870.35628 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 51.11, "high": 51.11, "low": 49.58, "close": 50.15, "volume": 31988.174, "close_time": 1768996799999, "quote_volume": 1612121.85084, "trades": 24207, "taker_buy_base": 13679.45, "taker_buy_quote": 690707.16382 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 50.16, "high": 52.34, "low": 49.19, "close": 52.16, "volume": 50313.125, "close_time": 1769011199999, "quote_volume": 2559682.47826, "trades": 32458, "taker_buy_base": 24591.353, "taker_buy_quote": 1251805.05706 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 52.16, "high": 52.73, "low": 49.45, "close": 52.65, "volume": 33597.826, "close_time": 1769025599999, "quote_volume": 1713278.91786, "trades": 30598, "taker_buy_base": 17892.825, "taker_buy_quote": 911919.04129 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 52.65, "high": 52.82, "low": 51.18, "close": 51.38, "volume": 20818.818, "close_time": 1769039999999, "quote_volume": 1084642.09267, "trades": 16038, "taker_buy_base": 10130.124, "taker_buy_quote": 527614.00639 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 51.38, "high": 52.85, "low": 51.28, "close": 51.74, "volume": 21210.852, "close_time": 1769054399999, "quote_volume": 1108496.52361, "trades": 11951, "taker_buy_base": 11607.323, "taker_buy_quote": 606619.87679 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 51.7, "high": 53.9, "low": 51.6, "close": 52.79, "volume": 30351.636, "close_time": 1769068799999, "quote_volume": 1605452.71759, "trades": 19375, "taker_buy_base": 12418.055, "taker_buy_quote": 656712.77797 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 52.8, "high": 54.59, "low": 52.8, "close": 52.83, "volume": 24043.87, "close_time": 1769083199999, "quote_volume": 1286355.52299, "trades": 18260, "taker_buy_base": 11239.998, "taker_buy_quote": 601952.71134 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 52.84, "high": 53.54, "low": 51.34, "close": 51.92, "volume": 26743.316, "close_time": 1769097599999, "quote_volume": 1398316.37623, "trades": 21172, "taker_buy_base": 11943.504, "taker_buy_quote": 625152.75754 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 51.93, "high": 52.92, "low": 51.93, "close": 52.25, "volume": 12295.217, "close_time": 1769111999999, "quote_volume": 644871.95125, "trades": 10369, "taker_buy_base": 6078.905, "taker_buy_quote": 318901.3869 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 52.25, "high": 52.77, "low": 51.81, "close": 52.25, "volume": 12662.896, "close_time": 1769126399999, "quote_volume": 662701.1881, "trades": 8628, "taker_buy_base": 6238.408, "taker_buy_quote": 326525.983 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 52.25, "high": 53.0, "low": 52.14, "close": 52.68, "volume": 10683.94, "close_time": 1769140799999, "quote_volume": 561412.25914, "trades": 7733, "taker_buy_base": 5141.593, "taker_buy_quote": 270281.40698 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 52.7, "high": 53.77, "low": 52.6, "close": 52.77, "volume": 12667.617, "close_time": 1769155199999, "quote_volume": 673166.86743, "trades": 9363, "taker_buy_base": 5941.181, "taker_buy_quote": 315741.28728 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 52.76, "high": 52.8, "low": 50.68, "close": 51.43, "volume": 41028.67, "close_time": 1769169599999, "quote_volume": 2113253.40688, "trades": 21601, "taker_buy_base": 17703.736, "taker_buy_quote": 911575.86514 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 51.42, "high": 51.58, "low": 49.71, "close": 51.42, "volume": 29836.962, "close_time": 1769183999999, "quote_volume": 1510407.49648, "trades": 18756, "taker_buy_base": 14366.461, "taker_buy_quote": 727447.18921 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 51.4, "high": 52.55, "low": 50.52, "close": 50.8, "volume": 24690.035, "close_time": 1769198399999, "quote_volume": 1274268.20409, "trades": 22832, "taker_buy_base": 10994.312, "taker_buy_quote": 567180.21258 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 50.81, "high": 51.05, "low": 49.86, "close": 50.96, "volume": 13205.816, "close_time": 1769212799999, "quote_volume": 666004.84393, "trades": 15656, "taker_buy_base": 6576.258, "taker_buy_quote": 331841.71928 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 50.95, "high": 52.2, "low": 50.33, "close": 51.78, "volume": 10764.386, "close_time": 1769227199999, "quote_volume": 551252.95193, "trades": 8346, "taker_buy_base": 5559.186, "taker_buy_quote": 284735.12653 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 51.78, "high": 51.86, "low": 50.88, "close": 51.0, "volume": 11906.947, "close_time": 1769241599999, "quote_volume": 612317.606, "trades": 9005, "taker_buy_base": 4475.157, "taker_buy_quote": 230165.68766 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 51.0, "high": 52.13, "low": 50.84, "close": 51.93, "volume": 9079.368, "close_time": 1769255999999, "quote_volume": 466995.37666, "trades": 6961, "taker_buy_base": 4100.821, "taker_buy_quote": 211194.5024 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 51.92, "high": 52.63, "low": 51.5, "close": 51.67, "volume": 19690.64, "close_time": 1769270399999, "quote_volume": 1026460.52457, "trades": 12809, "taker_buy_base": 9817.462, "taker_buy_quote": 512132.59113 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 51.66, "high": 52.33, "low": 51.3, "close": 51.97, "volume": 7666.117, "close_time": 1769284799999, "quote_volume": 397208.78872, "trades": 7129, "taker_buy_base": 2943.922, "taker_buy_quote": 152689.74272 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 51.97, "high": 52.8, "low": 51.8, "close": 52.25, "volume": 12295.975, "close_time": 1769299199999, "quote_volume": 643234.87202, "trades": 9182, "taker_buy_base": 6536.137, "taker_buy_quote": 341892.96088 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 52.24, "high": 52.97, "low": 51.69, "close": 51.71, "volume": 15983.984, "close_time": 1769313599999, "quote_volume": 837782.20433, "trades": 9912, "taker_buy_base": 6357.395, "taker_buy_quote": 333237.95006 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 51.7, "high": 52.11, "low": 50.89, "close": 51.17, "volume": 11612.122, "close_time": 1769327999999, "quote_volume": 598683.11502, "trades": 9044, "taker_buy_base": 3645.257, "taker_buy_quote": 188093.75936 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 51.18, "high": 51.91, "low": 50.9, "close": 51.3, "volume": 15525.442, "close_time": 1769342399999, "quote_volume": 798689.03863, "trades": 11881, "taker_buy_base": 7148.017, "taker_buy_quote": 367889.66668 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 51.28, "high": 51.35, "low": 50.27, "close": 50.67, "volume": 16595.029, "close_time": 1769356799999, "quote_volume": 843514.44857, "trades": 10467, "taker_buy_base": 7461.779, "taker_buy_quote": 379304.24733 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 50.66, "high": 50.68, "low": 45.18, "close": 45.6, "volume": 80896.927, "close_time": 1769371199999, "quote_volume": 3860661.25537, "trades": 60493, "taker_buy_base": 38067.299, "taker_buy_quote": 1814795.8268 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 45.6, "high": 46.64, "low": 45.25, "close": 46.22, "volume": 35545.161, "close_time": 1769385599999, "quote_volume": 1636295.45197, "trades": 27449, "taker_buy_base": 17133.682, "taker_buy_quote": 788776.65689 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 46.23, "high": 48.35, "low": 46.09, "close": 47.56, "volume": 22145.868, "close_time": 1769399999999, "quote_volume": 1049906.76663, "trades": 16387, "taker_buy_base": 10421.109, "taker_buy_quote": 493420.5106 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 47.57, "high": 48.66, "low": 47.57, "close": 47.82, "volume": 13280.248, "close_time": 1769414399999, "quote_volume": 638564.25534, "trades": 10127, "taker_buy_base": 7226.459, "taker_buy_quote": 347744.17748 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 47.82, "high": 48.18, "low": 46.82, "close": 47.27, "volume": 21282.201, "close_time": 1769428799999, "quote_volume": 1009924.96386, "trades": 13522, "taker_buy_base": 10032.344, "taker_buy_quote": 476829.63809 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 47.28, "high": 48.18, "low": 47.0, "close": 47.3, "volume": 23653.418, "close_time": 1769443199999, "quote_volume": 1127884.28194, "trades": 17267, "taker_buy_base": 10515.825, "taker_buy_quote": 501955.10281 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 47.31, "high": 49.21, "low": 46.66, "close": 47.82, "volume": 26234.263, "close_time": 1769457599999, "quote_volume": 1260913.26228, "trades": 20190, "taker_buy_base": 14456.975, "taker_buy_quote": 695284.7677 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 47.81, "high": 48.23, "low": 47.15, "close": 47.57, "volume": 11494.268, "close_time": 1769471999999, "quote_volume": 548631.02255, "trades": 8496, "taker_buy_base": 5529.209, "taker_buy_quote": 264252.99422 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 47.57, "high": 48.22, "low": 47.16, "close": 47.3, "volume": 19718.76, "close_time": 1769486399999, "quote_volume": 938433.10122, "trades": 10898, "taker_buy_base": 8751.933, "taker_buy_quote": 416445.40731 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 47.3, "high": 47.99, "low": 47.01, "close": 47.84, "volume": 11605.312, "close_time": 1769500799999, "quote_volume": 551123.48419, "trades": 8569, "taker_buy_base": 5921.705, "taker_buy_quote": 281164.29769 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 47.84, "high": 48.09, "low": 47.08, "close": 47.43, "volume": 9761.729, "close_time": 1769515199999, "quote_volume": 463410.22738, "trades": 6703, "taker_buy_base": 4280.778, "taker_buy_quote": 203471.30013 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 47.41, "high": 48.01, "low": 46.62, "close": 47.68, "volume": 30544.996, "close_time": 1769529599999, "quote_volume": 1446345.47161, "trades": 18862, "taker_buy_base": 12617.682, "taker_buy_quote": 597961.60263 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 47.68, "high": 48.67, "low": 46.92, "close": 47.95, "volume": 32750.503, "close_time": 1769543999999, "quote_volume": 1563857.1428, "trades": 24056, "taker_buy_base": 15418.391, "taker_buy_quote": 736494.04617 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 47.93, "high": 50.32, "low": 47.85, "close": 49.37, "volume": 38979.786, "close_time": 1769558399999, "quote_volume": 1916775.94154, "trades": 22941, "taker_buy_base": 20475.176, "taker_buy_quote": 1006989.14869 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 49.37, "high": 49.78, "low": 48.41, "close": 48.75, "volume": 18606.391, "close_time": 1769572799999, "quote_volume": 912461.23362, "trades": 13676, "taker_buy_base": 9004.745, "taker_buy_quote": 441920.71584 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 48.74, "high": 49.64, "low": 48.46, "close": 49.48, "volume": 15587.112, "close_time": 1769587199999, "quote_volume": 763658.7434, "trades": 12149, "taker_buy_base": 6768.999, "taker_buy_quote": 331774.31777 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 49.47, "high": 50.37, "low": 49.0, "close": 49.94, "volume": 25490.992, "close_time": 1769601599999, "quote_volume": 1270432.28157, "trades": 17793, "taker_buy_base": 12431.04, "taker_buy_quote": 619838.81682 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 49.92, "high": 49.95, "low": 47.84, "close": 48.06, "volume": 26405.071, "close_time": 1769615999999, "quote_volume": 1285255.08493, "trades": 17345, "taker_buy_base": 12289.614, "taker_buy_quote": 598226.95422 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 48.06, "high": 48.71, "low": 47.42, "close": 48.55, "volume": 22038.498, "close_time": 1769630399999, "quote_volume": 1056060.98746, "trades": 16998, "taker_buy_base": 9709.124, "taker_buy_quote": 465879.35624 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 48.54, "high": 49.08, "low": 47.85, "close": 48.21, "volume": 14225.168, "close_time": 1769644799999, "quote_volume": 689095.0276, "trades": 13063, "taker_buy_base": 7103.988, "taker_buy_quote": 344161.6012 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 48.22, "high": 48.32, "low": 45.75, "close": 45.8, "volume": 23306.27, "close_time": 1769659199999, "quote_volume": 1089128.59522, "trades": 19258, "taker_buy_base": 9838.41, "taker_buy_quote": 459081.85676 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 45.8, "high": 46.1, "low": 45.35, "close": 45.64, "volume": 19836.298, "close_time": 1769673599999, "quote_volume": 908884.29936, "trades": 12135, "taker_buy_base": 8964.859, "taker_buy_quote": 410908.77556 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 45.64, "high": 45.65, "low": 43.95, "close": 44.95, "volume": 48935.523, "close_time": 1769687999999, "quote_volume": 2195258.4859, "trades": 25411, "taker_buy_base": 26576.402, "taker_buy_quote": 1192491.26333 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 44.96, "high": 45.47, "low": 41.67, "close": 43.31, "volume": 60163.806, "close_time": 1769702399999, "quote_volume": 2599994.56557, "trades": 43773, "taker_buy_base": 28152.898, "taker_buy_quote": 1216164.50976 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 43.3, "high": 45.45, "low": 42.78, "close": 44.05, "volume": 67784.376, "close_time": 1769716799999, "quote_volume": 2984591.79335, "trades": 39052, "taker_buy_base": 34715.266, "taker_buy_quote": 1528739.87993 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 44.05, "high": 44.95, "low": 43.69, "close": 44.51, "volume": 17920.744, "close_time": 1769731199999, "quote_volume": 797027.16633, "trades": 10617, "taker_buy_base": 8221.514, "taker_buy_quote": 365479.40519 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 44.52, "high": 44.98, "low": 42.22, "close": 43.48, "volume": 49804.39, "close_time": 1769745599999, "quote_volume": 2175462.72089, "trades": 28777, "taker_buy_base": 22538.797, "taker_buy_quote": 984137.02469 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 43.48, "high": 45.74, "low": 43.48, "close": 45.65, "volume": 29100.616, "close_time": 1769759999999, "quote_volume": 1304110.92825, "trades": 17961, "taker_buy_base": 13279.242, "taker_buy_quote": 595211.83035 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 45.65, "high": 46.36, "low": 44.63, "close": 45.96, "volume": 43149.408, "close_time": 1769774399999, "quote_volume": 1970860.3571, "trades": 26084, "taker_buy_base": 20476.532, "taker_buy_quote": 935242.20292 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 45.97, "high": 46.12, "low": 44.29, "close": 45.23, "volume": 38998.441, "close_time": 1769788799999, "quote_volume": 1762129.47751, "trades": 21909, "taker_buy_base": 18930.12, "taker_buy_quote": 855601.43234 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 45.23, "high": 45.48, "low": 43.26, "close": 44.91, "volume": 32611.41, "close_time": 1769803199999, "quote_volume": 1457069.16129, "trades": 20144, "taker_buy_base": 15434.225, "taker_buy_quote": 691034.0817 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 44.9, "high": 44.97, "low": 44.06, "close": 44.63, "volume": 13791.882, "close_time": 1769817599999, "quote_volume": 613748.72581, "trades": 10248, "taker_buy_base": 6976.061, "taker_buy_quote": 310510.93757 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 44.64, "high": 44.81, "low": 43.92, "close": 44.29, "volume": 9662.268, "close_time": 1769831999999, "quote_volume": 427724.36404, "trades": 6376, "taker_buy_base": 4644.652, "taker_buy_quote": 205594.61032 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 44.28, "high": 44.68, "low": 43.27, "close": 43.77, "volume": 11297.159, "close_time": 1769846399999, "quote_volume": 497216.32757, "trades": 7256, "taker_buy_base": 5355.014, "taker_buy_quote": 235941.69239 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 43.77, "high": 43.82, "low": 42.47, "close": 42.58, "volume": 25781.683, "close_time": 1769860799999, "quote_volume": 1106716.15264, "trades": 15767, "taker_buy_base": 11671.735, "taker_buy_quote": 500841.3571 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 42.59, "high": 42.69, "low": 38.17, "close": 38.74, "volume": 119022.22, "close_time": 1769875199999, "quote_volume": 4744775.63992, "trades": 69061, "taker_buy_base": 55438.094, "taker_buy_quote": 2208460.08712 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 38.75, "high": 39.32, "low": 32.97, "close": 35.62, "volume": 179010.1, "close_time": 1769889599999, "quote_volume": 6487467.67946, "trades": 88338, "taker_buy_base": 86766.015, "taker_buy_quote": 3135559.21523 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 35.64, "high": 36.84, "low": 34.83, "close": 36.55, "volume": 43986.392, "close_time": 1769903999999, "quote_volume": 1585276.66026, "trades": 22034, "taker_buy_base": 23551.973, "taker_buy_quote": 848717.13896 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 36.55, "high": 36.83, "low": 35.79, "close": 36.59, "volume": 24973.137, "close_time": 1769918399999, "quote_volume": 908276.69749, "trades": 12074, "taker_buy_base": 14358.554, "taker_buy_quote": 522412.3888 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 36.57, "high": 38.02, "low": 36.41, "close": 37.76, "volume": 31386.585, "close_time": 1769932799999, "quote_volume": 1165433.46387, "trades": 13613, "taker_buy_base": 16410.398, "taker_buy_quote": 609898.90622 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 37.75, "high": 38.41, "low": 36.61, "close": 37.53, "volume": 43019.611, "close_time": 1769947199999, "quote_volume": 1615925.9315, "trades": 17006, "taker_buy_base": 18337.588, "taker_buy_quote": 689044.86296 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 37.52, "high": 38.49, "low": 36.16, "close": 36.82, "volume": 40502.941, "close_time": 1769961599999, "quote_volume": 1514111.99118, "trades": 20998, "taker_buy_base": 18683.099, "taker_buy_quote": 699007.95739 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 36.81, "high": 37.83, "low": 36.58, "close": 37.04, "volume": 32748.698, "close_time": 1769975999999, "quote_volume": 1216112.15308, "trades": 18792, "taker_buy_base": 14508.323, "taker_buy_quote": 539159.75789 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 37.03, "high": 37.32, "low": 35.42, "close": 36.21, "volume": 26061.288, "close_time": 1769990399999, "quote_volume": 949885.44225, "trades": 20048, "taker_buy_base": 12298.596, "taker_buy_quote": 448280.88725 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 36.22, "high": 37.47, "low": 34.91, "close": 36.26, "volume": 47911.441, "close_time": 1770004799999, "quote_volume": 1735771.05987, "trades": 31917, "taker_buy_base": 22716.102, "taker_buy_quote": 824459.18003 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 36.26, "high": 37.14, "low": 34.97, "close": 36.29, "volume": 44556.274, "close_time": 1770019199999, "quote_volume": 1604911.22311, "trades": 30275, "taker_buy_base": 23199.614, "taker_buy_quote": 836436.06538 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 36.28, "high": 36.93, "low": 35.98, "close": 36.4, "volume": 24589.217, "close_time": 1770033599999, "quote_volume": 897895.8799, "trades": 13976, "taker_buy_base": 12604.117, "taker_buy_quote": 460153.04864 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 36.41, "high": 37.88, "low": 36.25, "close": 37.45, "volume": 29098.744, "close_time": 1770047999999, "quote_volume": 1075418.38725, "trades": 17464, "taker_buy_base": 15821.799, "taker_buy_quote": 584715.52908 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 37.44, "high": 37.49, "low": 36.55, "close": 36.55, "volume": 16140.286, "close_time": 1770062399999, "quote_volume": 597293.48364, "trades": 9230, "taker_buy_base": 8414.932, "taker_buy_quote": 311438.745 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 36.55, "high": 36.98, "low": 36.13, "close": 36.76, "volume": 8559.04, "close_time": 1770076799999, "quote_volume": 312935.63595, "trades": 6181, "taker_buy_base": 4890.734, "taker_buy_quote": 178810.31976 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 36.76, "high": 36.82, "low": 35.3, "close": 36.35, "volume": 18284.923, "close_time": 1770091199999, "quote_volume": 658690.9717, "trades": 10698, "taker_buy_base": 9305.652, "taker_buy_quote": 335598.29931 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 36.35, "high": 36.84, "low": 35.58, "close": 36.19, "volume": 20288.827, "close_time": 1770105599999, "quote_volume": 734351.66074, "trades": 8913, "taker_buy_base": 10599.874, "taker_buy_quote": 383833.57512 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 36.2, "high": 36.55, "low": 34.98, "close": 35.61, "volume": 23299.03, "close_time": 1770119999999, "quote_volume": 830990.79761, "trades": 11126, "taker_buy_base": 11327.258, "taker_buy_quote": 403827.16945 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 35.62, "high": 35.93, "low": 34.08, "close": 35.17, "volume": 34933.585, "close_time": 1770134399999, "quote_volume": 1218807.712, "trades": 20499, "taker_buy_base": 19330.193, "taker_buy_quote": 674734.55069 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 35.17, "high": 35.27, "low": 32.83, "close": 34.71, "volume": 62651.704, "close_time": 1770148799999, "quote_volume": 2132332.972, "trades": 31694, "taker_buy_base": 28216.79, "taker_buy_quote": 960578.11133 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 34.7, "high": 36.83, "low": 34.16, "close": 34.75, "volume": 43727.853, "close_time": 1770163199999, "quote_volume": 1560912.46559, "trades": 28439, "taker_buy_base": 20133.974, "taker_buy_quote": 719237.08731 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 34.74, "high": 35.6, "low": 34.36, "close": 35.16, "volume": 14275.794, "close_time": 1770177599999, "quote_volume": 499057.59109, "trades": 9081, "taker_buy_base": 8035.359, "taker_buy_quote": 280874.40735 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 35.17, "high": 35.69, "low": 34.93, "close": 35.57, "volume": 12872.697, "close_time": 1770191999999, "quote_volume": 454479.0662, "trades": 7731, "taker_buy_base": 6597.504, "taker_buy_quote": 233108.6028 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 35.58, "high": 36.57, "low": 35.26, "close": 36.19, "volume": 28049.769, "close_time": 1770206399999, "quote_volume": 1005507.47031, "trades": 13795, "taker_buy_base": 14010.816, "taker_buy_quote": 502555.87613 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 36.19, "high": 38.51, "low": 34.6, "close": 34.83, "volume": 119217.037, "close_time": 1770220799999, "quote_volume": 4374504.99538, "trades": 72789, "taker_buy_base": 61200.476, "taker_buy_quote": 2251082.08188 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 34.83, "high": 38.47, "low": 34.37, "close": 37.59, "volume": 122605.913, "close_time": 1770235199999, "quote_volume": 4474368.3358, "trades": 67795, "taker_buy_base": 63598.073, "taker_buy_quote": 2327033.47716 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 37.58, "high": 37.58, "low": 36.06, "close": 36.8, "volume": 35915.294, "close_time": 1770249599999, "quote_volume": 1321390.30839, "trades": 19405, "taker_buy_base": 17251.268, "taker_buy_quote": 634762.19409 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 36.78, "high": 38.09, "low": 36.35, "close": 36.9, "volume": 40713.325, "close_time": 1770263999999, "quote_volume": 1509015.67398, "trades": 23305, "taker_buy_base": 20281.154, "taker_buy_quote": 752688.04693 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 36.89, "high": 38.2, "low": 34.88, "close": 35.07, "volume": 68688.295, "close_time": 1770278399999, "quote_volume": 2515326.60839, "trades": 34077, "taker_buy_base": 34569.781, "taker_buy_quote": 1270201.64192 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 35.08, "high": 36.06, "low": 33.6, "close": 34.05, "volume": 32604.815, "close_time": 1770292799999, "quote_volume": 1133678.34545, "trades": 18190, "taker_buy_base": 15662.673, "taker_buy_quote": 543881.00291 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 34.06, "high": 34.79, "low": 31.17, "close": 32.52, "volume": 81301.62, "close_time": 1770307199999, "quote_volume": 2687476.04276, "trades": 42903, "taker_buy_base": 38653.165, "taker_buy_quote": 1279627.3171 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 32.52, "high": 33.28, "low": 30.69, "close": 31.22, "volume": 49388.247, "close_time": 1770321599999, "quote_volume": 1574423.30952, "trades": 36751, "taker_buy_base": 25964.59, "taker_buy_quote": 827571.34552 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 31.21, "high": 31.64, "low": 29.19, "close": 30.25, "volume": 73522.52, "close_time": 1770335999999, "quote_volume": 2223266.90069, "trades": 40964, "taker_buy_base": 35505.444, "taker_buy_quote": 1075344.49375 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 30.24, "high": 31.63, "low": 25.83, "close": 30.31, "volume": 134697.57, "close_time": 1770350399999, "quote_volume": 3859072.44757, "trades": 76470, "taker_buy_base": 63724.814, "taker_buy_quote": 1822602.46766 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 30.3, "high": 31.63, "low": 30.07, "close": 30.57, "volume": 29760.864, "close_time": 1770364799999, "quote_volume": 915626.21674, "trades": 15492, "taker_buy_base": 13994.072, "taker_buy_quote": 431186.49489 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 30.57, "high": 31.78, "low": 30.23, "close": 31.53, "volume": 27796.684, "close_time": 1770379199999, "quote_volume": 861124.15047, "trades": 13653, "taker_buy_base": 14235.898, "taker_buy_quote": 441325.06913 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 31.52, "high": 35.0, "low": 31.26, "close": 34.13, "volume": 55892.585, "close_time": 1770393599999, "quote_volume": 1874240.59388, "trades": 26877, "taker_buy_base": 26796.633, "taker_buy_quote": 895802.19449 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 34.13, "high": 35.7, "low": 33.89, "close": 34.32, "volume": 45602.921, "close_time": 1770407999999, "quote_volume": 1582098.58992, "trades": 25436, "taker_buy_base": 21015.901, "taker_buy_quote": 729874.74386 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 34.32, "high": 34.39, "low": 33.54, "close": 34.06, "volume": 23996.273, "close_time": 1770422399999, "quote_volume": 816559.16809, "trades": 14008, "taker_buy_base": 11518.985, "taker_buy_quote": 392290.2749 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 34.06, "high": 34.19, "low": 32.5, "close": 32.68, "volume": 22161.81, "close_time": 1770436799999, "quote_volume": 735401.20481, "trades": 12950, "taker_buy_base": 10157.831, "taker_buy_quote": 337208.35422 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 32.67, "high": 33.14, "low": 31.3, "close": 31.35, "volume": 46026.326, "close_time": 1770451199999, "quote_volume": 1487869.76235, "trades": 23839, "taker_buy_base": 22492.452, "taker_buy_quote": 728316.07928 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 31.34, "high": 32.07, "low": 31.04, "close": 31.51, "volume": 21832.037, "close_time": 1770465599999, "quote_volume": 687849.82481, "trades": 11808, "taker_buy_base": 11041.817, "taker_buy_quote": 348319.33504 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 31.5, "high": 32.66, "low": 31.29, "close": 31.93, "volume": 24457.701, "close_time": 1770479999999, "quote_volume": 781125.06985, "trades": 11987, "taker_buy_base": 13451.858, "taker_buy_quote": 430499.83166 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 31.94, "high": 32.81, "low": 31.7, "close": 32.0, "volume": 66792.826, "close_time": 1770494399999, "quote_volume": 2153597.72626, "trades": 36146, "taker_buy_base": 33780.88, "taker_buy_quote": 1088875.00608 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 31.99, "high": 32.51, "low": 31.89, "close": 31.98, "volume": 14818.165, "close_time": 1770508799999, "quote_volume": 476242.52063, "trades": 5026, "taker_buy_base": 6379.543, "taker_buy_quote": 205167.81351 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 31.99, "high": 32.26, "low": 31.16, "close": 31.23, "volume": 23118.309, "close_time": 1770523199999, "quote_volume": 731410.98991, "trades": 7841, "taker_buy_base": 9142.94, "taker_buy_quote": 289230.11967 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 31.24, "high": 31.59, "low": 30.81, "close": 31.0, "volume": 17988.557, "close_time": 1770537599999, "quote_volume": 561437.68157, "trades": 7835, "taker_buy_base": 8925.044, "taker_buy_quote": 278627.14074 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 31.01, "high": 31.97, "low": 30.97, "close": 31.91, "volume": 23365.109, "close_time": 1770551999999, "quote_volume": 735455.04547, "trades": 11385, "taker_buy_base": 12963.278, "taker_buy_quote": 408104.71186 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 31.92, "high": 32.61, "low": 31.61, "close": 32.1, "volume": 31067.64, "close_time": 1770566399999, "quote_volume": 998929.30425, "trades": 12436, "taker_buy_base": 13531.38, "taker_buy_quote": 434695.07097 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 32.09, "high": 32.59, "low": 31.16, "close": 32.07, "volume": 25092.893, "close_time": 1770580799999, "quote_volume": 803191.16873, "trades": 10409, "taker_buy_base": 12148.167, "taker_buy_quote": 389135.7503 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 32.08, "high": 32.62, "low": 31.43, "close": 31.77, "volume": 17597.141, "close_time": 1770595199999, "quote_volume": 561918.53998, "trades": 9951, "taker_buy_base": 7805.596, "taker_buy_quote": 249487.46413 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 31.76, "high": 32.5, "low": 31.38, "close": 32.41, "volume": 14831.93, "close_time": 1770609599999, "quote_volume": 472016.60575, "trades": 7577, "taker_buy_base": 8312.475, "taker_buy_quote": 264836.71244 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 32.4, "high": 32.48, "low": 31.53, "close": 31.61, "volume": 18016.303, "close_time": 1770623999999, "quote_volume": 577184.86733, "trades": 8222, "taker_buy_base": 7765.31, "taker_buy_quote": 249010.48396 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 31.61, "high": 31.69, "low": 30.03, "close": 30.29, "volume": 33867.648, "close_time": 1770638399999, "quote_volume": 1036887.55249, "trades": 14077, "taker_buy_base": 15304.49, "taker_buy_quote": 468257.46686 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 30.29, "high": 31.01, "low": 29.94, "close": 30.74, "volume": 16599.991, "close_time": 1770652799999, "quote_volume": 505627.22705, "trades": 8787, "taker_buy_base": 8041.164, "taker_buy_quote": 244787.12238 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 30.73, "high": 31.45, "low": 30.37, "close": 31.18, "volume": 15883.55, "close_time": 1770667199999, "quote_volume": 491937.42074, "trades": 8942, "taker_buy_base": 7702.279, "taker_buy_quote": 238612.26021 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 31.18, "high": 31.27, "low": 30.61, "close": 30.73, "volume": 5672.797, "close_time": 1770681599999, "quote_volume": 175386.929, "trades": 4191, "taker_buy_base": 2688.465, "taker_buy_quote": 83111.34928 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 30.73, "high": 31.21, "low": 30.25, "close": 30.62, "volume": 10906.402, "close_time": 1770695999999, "quote_volume": 335296.99061, "trades": 6455, "taker_buy_base": 4336.516, "taker_buy_quote": 133414.60853 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 30.61, "high": 31.08, "low": 29.94, "close": 30.25, "volume": 12901.501, "close_time": 1770710399999, "quote_volume": 394002.6397, "trades": 5993, "taker_buy_base": 5820.061, "taker_buy_quote": 178004.61724 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 30.26, "high": 31.44, "low": 30.17, "close": 30.82, "volume": 22866.649, "close_time": 1770724799999, "quote_volume": 705002.96323, "trades": 10229, "taker_buy_base": 10895.581, "taker_buy_quote": 336488.65114 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 30.82, "high": 31.1, "low": 30.2, "close": 30.91, "volume": 25565.593, "close_time": 1770739199999, "quote_volume": 785533.43919, "trades": 10220, "taker_buy_base": 12034.423, "taker_buy_quote": 370000.36541 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 30.91, "high": 31.34, "low": 30.23, "close": 30.64, "volume": 22602.769, "close_time": 1770753599999, "quote_volume": 696667.37132, "trades": 8666, "taker_buy_base": 11449.92, "taker_buy_quote": 353226.09297 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 30.64, "high": 30.99, "low": 30.54, "close": 30.85, "volume": 10869.209, "close_time": 1770767999999, "quote_volume": 334449.21869, "trades": 4786, "taker_buy_base": 5768.233, "taker_buy_quote": 177495.2112 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 30.84, "high": 31.16, "low": 30.18, "close": 30.52, "volume": 15326.349, "close_time": 1770782399999, "quote_volume": 470657.96879, "trades": 7287, "taker_buy_base": 6670.212, "taker_buy_quote": 204933.80357 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 30.51, "high": 30.51, "low": 28.95, "close": 29.54, "volume": 37169.331, "close_time": 1770796799999, "quote_volume": 1099176.3284, "trades": 17350, "taker_buy_base": 17307.874, "taker_buy_quote": 511468.34561 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 29.54, "high": 30.06, "low": 29.17, "close": 29.51, "volume": 14013.053, "close_time": 1770811199999, "quote_volume": 414668.56526, "trades": 7131, "taker_buy_base": 7250.321, "taker_buy_quote": 214722.99933 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 29.51, "high": 30.89, "low": 29.22, "close": 29.54, "volume": 48918.503, "close_time": 1770825599999, "quote_volume": 1459638.78939, "trades": 20933, "taker_buy_base": 26837.679, "taker_buy_quote": 801301.42784 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 29.54, "high": 30.26, "low": 29.22, "close": 29.81, "volume": 24215.09, "close_time": 1770839999999, "quote_volume": 721600.4586, "trades": 13809, "taker_buy_base": 10940.55, "taker_buy_quote": 325871.0379 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 29.8, "high": 30.49, "low": 29.27, "close": 29.7, "volume": 17936.144, "close_time": 1770854399999, "quote_volume": 537102.03006, "trades": 9816, "taker_buy_base": 7901.758, "taker_buy_quote": 236753.25124 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 29.71, "high": 30.68, "low": 29.69, "close": 30.62, "volume": 12546.73, "close_time": 1770868799999, "quote_volume": 380173.597, "trades": 5845, "taker_buy_base": 6198.775, "taker_buy_quote": 187771.58225 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 30.6, "high": 31.85, "low": 30.47, "close": 31.46, "volume": 31624.667, "close_time": 1770883199999, "quote_volume": 986044.67927, "trades": 13290, "taker_buy_base": 15745.443, "taker_buy_quote": 490830.54697 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 31.46, "high": 31.6, "low": 30.95, "close": 31.08, "volume": 22121.359, "close_time": 1770897599999, "quote_volume": 691670.64709, "trades": 10023, "taker_buy_base": 9256.033, "taker_buy_quote": 289638.94883 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 31.07, "high": 31.17, "low": 30.06, "close": 30.2, "volume": 28212.851, "close_time": 1770911999999, "quote_volume": 859717.89097, "trades": 10703, "taker_buy_base": 13571.834, "taker_buy_quote": 413471.12297 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 30.21, "high": 30.71, "low": 29.28, "close": 30.3, "volume": 51862.967, "close_time": 1770926399999, "quote_volume": 1552717.92075, "trades": 22370, "taker_buy_base": 26973.504, "taker_buy_quote": 808205.94952 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 30.31, "high": 30.89, "low": 29.78, "close": 30.84, "volume": 10474.854, "close_time": 1770940799999, "quote_volume": 318102.16232, "trades": 5191, "taker_buy_base": 5655.227, "taker_buy_quote": 171645.03382 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 30.84, "high": 31.15, "low": 30.4, "close": 30.75, "volume": 16214.159, "close_time": 1770955199999, "quote_volume": 499881.16467, "trades": 6266, "taker_buy_base": 8456.5, "taker_buy_quote": 260760.42854 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 30.75, "high": 30.78, "low": 30.14, "close": 30.57, "volume": 9878.608, "close_time": 1770969599999, "quote_volume": 301170.19408, "trades": 4505, "taker_buy_base": 4115.873, "taker_buy_quote": 125478.41565 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 30.56, "high": 31.14, "low": 30.54, "close": 30.71, "volume": 14832.853, "close_time": 1770983999999, "quote_volume": 458355.05853, "trades": 5530, "taker_buy_base": 7372.488, "taker_buy_quote": 227875.9729 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 30.7, "high": 31.92, "low": 30.35, "close": 31.46, "volume": 35167.669, "close_time": 1770998399999, "quote_volume": 1098450.18845, "trades": 14303, "taker_buy_base": 16546.346, "taker_buy_quote": 517260.34281 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 31.48, "high": 32.17, "low": 31.35, "close": 31.88, "volume": 25723.332, "close_time": 1771012799999, "quote_volume": 819748.06036, "trades": 11153, "taker_buy_base": 13287.974, "taker_buy_quote": 423599.57439 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 31.89, "high": 32.13, "low": 31.7, "close": 31.91, "volume": 14088.252, "close_time": 1771027199999, "quote_volume": 449248.60122, "trades": 5694, "taker_buy_base": 6371.494, "taker_buy_quote": 203291.30227 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 31.9, "high": 32.71, "low": 31.77, "close": 32.53, "volume": 23487.517, "close_time": 1771041599999, "quote_volume": 758539.09848, "trades": 8315, "taker_buy_base": 13000.22, "taker_buy_quote": 420283.18669 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 32.52, "high": 32.99, "low": 31.8, "close": 32.07, "volume": 15491.69, "close_time": 1771055999999, "quote_volume": 500181.64209, "trades": 5813, "taker_buy_base": 7059.876, "taker_buy_quote": 228229.06851 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 32.09, "high": 32.57, "low": 31.99, "close": 32.52, "volume": 12710.697, "close_time": 1771070399999, "quote_volume": 409790.90529, "trades": 4857, "taker_buy_base": 5237.152, "taker_buy_quote": 169023.52896 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 32.51, "high": 33.67, "low": 32.08, "close": 33.31, "volume": 36261.54, "close_time": 1771084799999, "quote_volume": 1191623.0316, "trades": 12516, "taker_buy_base": 20076.135, "taker_buy_quote": 659535.95029 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 33.32, "high": 34.58, "low": 32.98, "close": 34.3, "volume": 23556.015, "close_time": 1771099199999, "quote_volume": 796182.98708, "trades": 8763, "taker_buy_base": 11637.963, "taker_buy_quote": 392781.15307 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 34.31, "high": 34.88, "low": 33.92, "close": 34.1, "volume": 22231.867, "close_time": 1771113599999, "quote_volume": 762411.51358, "trades": 8814, "taker_buy_base": 9979.367, "taker_buy_quote": 342564.48799 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 34.09, "high": 34.56, "low": 33.63, "close": 34.23, "volume": 20386.209, "close_time": 1771127999999, "quote_volume": 693988.62308, "trades": 8908, "taker_buy_base": 8807.578, "taker_buy_quote": 299700.11778 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 34.23, "high": 35.22, "low": 34.06, "close": 34.38, "volume": 25215.624, "close_time": 1771142399999, "quote_volume": 876133.19767, "trades": 12094, "taker_buy_base": 14008.666, "taker_buy_quote": 486975.70647 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 34.39, "high": 34.59, "low": 33.2, "close": 33.41, "volume": 19461.989, "close_time": 1771156799999, "quote_volume": 652627.38383, "trades": 7684, "taker_buy_base": 7643.365, "taker_buy_quote": 256153.85012 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 33.41, "high": 33.5, "low": 31.8, "close": 32.02, "volume": 28900.672, "close_time": 1771171199999, "quote_volume": 938112.94728, "trades": 11956, "taker_buy_base": 13137.399, "taker_buy_quote": 426832.20024 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 32.02, "high": 32.02, "low": 30.74, "close": 30.91, "volume": 35252.879, "close_time": 1771185599999, "quote_volume": 1102459.38579, "trades": 12713, "taker_buy_base": 15457.071, "taker_buy_quote": 483198.97444 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 30.9, "high": 31.59, "low": 30.77, "close": 31.23, "volume": 12101.907, "close_time": 1771199999999, "quote_volume": 377764.59635, "trades": 5939, "taker_buy_base": 5769.698, "taker_buy_quote": 180170.9771 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 31.23, "high": 31.65, "low": 31.1, "close": 31.54, "volume": 10904.314, "close_time": 1771214399999, "quote_volume": 341845.75147, "trades": 4554, "taker_buy_base": 5826.473, "taker_buy_quote": 182687.21297 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 31.52, "high": 31.75, "low": 31.19, "close": 31.36, "volume": 8171.323, "close_time": 1771228799999, "quote_volume": 257075.90183, "trades": 4036, "taker_buy_base": 3327.48, "taker_buy_quote": 104748.79059 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 31.35, "high": 32.69, "low": 31.32, "close": 32.08, "volume": 17179.177, "close_time": 1771243199999, "quote_volume": 552248.40648, "trades": 6313, "taker_buy_base": 8360.977, "taker_buy_quote": 268573.38796 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 32.07, "high": 33.17, "low": 31.09, "close": 31.46, "volume": 30405.564, "close_time": 1771257599999, "quote_volume": 978123.49602, "trades": 13704, "taker_buy_base": 13707.394, "taker_buy_quote": 441357.14432 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 31.45, "high": 32.13, "low": 31.44, "close": 31.95, "volume": 11620.94, "close_time": 1771271999999, "quote_volume": 369861.44808, "trades": 5123, "taker_buy_base": 6381.237, "taker_buy_quote": 202912.93428 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 31.95, "high": 32.18, "low": 31.81, "close": 32.02, "volume": 9009.978, "close_time": 1771286399999, "quote_volume": 288320.26111, "trades": 3445, "taker_buy_base": 4222.405, "taker_buy_quote": 135138.68452 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 32.04, "high": 32.22, "low": 31.67, "close": 31.89, "volume": 7923.213, "close_time": 1771300799999, "quote_volume": 253550.30997, "trades": 3331, "taker_buy_base": 3863.69, "taker_buy_quote": 123719.53887 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 31.89, "high": 32.1, "low": 31.35, "close": 31.44, "volume": 7951.761, "close_time": 1771315199999, "quote_volume": 250916.57303, "trades": 3775, "taker_buy_base": 3542.502, "taker_buy_quote": 111771.82429 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 31.45, "high": 31.52, "low": 30.95, "close": 31.26, "volume": 8848.092, "close_time": 1771329599999, "quote_volume": 276255.70092, "trades": 4159, "taker_buy_base": 4416.779, "taker_buy_quote": 137953.12211 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 31.25, "high": 31.53, "low": 30.33, "close": 30.74, "volume": 26412.678, "close_time": 1771343999999, "quote_volume": 814702.9991, "trades": 14745, "taker_buy_base": 12629.535, "taker_buy_quote": 389703.75183 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 30.75, "high": 31.28, "low": 30.39, "close": 30.74, "volume": 14337.597, "close_time": 1771358399999, "quote_volume": 442686.98595, "trades": 10787, "taker_buy_base": 8053.376, "taker_buy_quote": 248793.30539 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 30.73, "high": 30.8, "low": 30.49, "close": 30.54, "volume": 5566.012, "close_time": 1771372799999, "quote_volume": 170499.71982, "trades": 4289, "taker_buy_base": 2576.161, "taker_buy_quote": 78932.30495 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 30.54, "high": 30.77, "low": 30.09, "close": 30.71, "volume": 13003.657, "close_time": 1771387199999, "quote_volume": 395984.73072, "trades": 6458, "taker_buy_base": 7150.418, "taker_buy_quote": 217521.19607 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 30.7, "high": 31.09, "low": 30.56, "close": 30.98, "volume": 6963.17, "close_time": 1771401599999, "quote_volume": 214817.98177, "trades": 4258, "taker_buy_base": 4070.377, "taker_buy_quote": 125578.90493 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 30.98, "high": 31.16, "low": 30.26, "close": 30.63, "volume": 6443.881, "close_time": 1771415999999, "quote_volume": 198278.44428, "trades": 3762, "taker_buy_base": 3075.82, "taker_buy_quote": 94720.58504 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 30.62, "high": 31.84, "low": 30.5, "close": 31.15, "volume": 34615.679, "close_time": 1771430399999, "quote_volume": 1080221.31106, "trades": 11354, "taker_buy_base": 18119.095, "taker_buy_quote": 564883.96193 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 31.15, "high": 31.41, "low": 29.69, "close": 29.85, "volume": 23063.66, "close_time": 1771444799999, "quote_volume": 700751.58186, "trades": 9813, "taker_buy_base": 10057.875, "taker_buy_quote": 305845.48382 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 29.86, "high": 30.32, "low": 29.83, "close": 29.96, "volume": 7366.051, "close_time": 1771459199999, "quote_volume": 221135.14399, "trades": 3416, "taker_buy_base": 2841.828, "taker_buy_quote": 85328.10969 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 29.95, "high": 30.47, "low": 29.72, "close": 30.22, "volume": 5974.012, "close_time": 1771473599999, "quote_volume": 180013.94174, "trades": 3419, "taker_buy_base": 3117.107, "taker_buy_quote": 93923.56332 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 30.2, "high": 30.28, "low": 29.85, "close": 30.08, "volume": 5863.416, "close_time": 1771487999999, "quote_volume": 176380.5594, "trades": 2636, "taker_buy_base": 2467.897, "taker_buy_quote": 74208.54328 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 30.07, "high": 30.07, "low": 29.19, "close": 29.35, "volume": 10264.614, "close_time": 1771502399999, "quote_volume": 303737.74511, "trades": 5643, "taker_buy_base": 4686.713, "taker_buy_quote": 138483.47251 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 29.34, "high": 29.6, "low": 28.44, "close": 29.04, "volume": 24377.251, "close_time": 1771516799999, "quote_volume": 708834.4217, "trades": 9479, "taker_buy_base": 13283.911, "taker_buy_quote": 386350.84577 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 29.04, "high": 29.1, "low": 28.33, "close": 29.01, "volume": 22075.495, "close_time": 1771531199999, "quote_volume": 633712.72034, "trades": 8413, "taker_buy_base": 12520.518, "taker_buy_quote": 359218.3002 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 29.03, "high": 29.54, "low": 28.94, "close": 29.52, "volume": 8389.459, "close_time": 1771545599999, "quote_volume": 245017.54878, "trades": 2824, "taker_buy_base": 4168.742, "taker_buy_quote": 121755.16832 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 29.51, "high": 29.72, "low": 29.25, "close": 29.36, "volume": 7385.199, "close_time": 1771559999999, "quote_volume": 217339.24601, "trades": 3500, "taker_buy_base": 3562.066, "taker_buy_quote": 104904.46095 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 29.36, "high": 29.41, "low": 28.71, "close": 28.83, "volume": 13833.427, "close_time": 1771574399999, "quote_volume": 402443.78202, "trades": 4806, "taker_buy_base": 4046.252, "taker_buy_quote": 117635.89776 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 28.83, "high": 29.28, "low": 28.58, "close": 28.63, "volume": 9660.083, "close_time": 1771588799999, "quote_volume": 279774.30505, "trades": 3658, "taker_buy_base": 4353.299, "taker_buy_quote": 126404.5187 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 28.62, "high": 29.31, "low": 27.86, "close": 29.31, "volume": 22956.523, "close_time": 1771603199999, "quote_volume": 655392.39943, "trades": 10913, "taker_buy_base": 11463.218, "taker_buy_quote": 327713.77369 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 29.31, "high": 29.77, "low": 28.71, "close": 29.43, "volume": 19347.564, "close_time": 1771617599999, "quote_volume": 565867.62363, "trades": 8295, "taker_buy_base": 8705.215, "taker_buy_quote": 254537.29475 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 29.44, "high": 29.68, "low": 29.29, "close": 29.52, "volume": 6337.702, "close_time": 1771631999999, "quote_volume": 186880.5216, "trades": 2788, "taker_buy_base": 2923.95, "taker_buy_quote": 86244.75346 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 29.53, "high": 29.87, "low": 29.4, "close": 29.62, "volume": 10377.391, "close_time": 1771646399999, "quote_volume": 307261.6731, "trades": 3352, "taker_buy_base": 4944.424, "taker_buy_quote": 146499.71622 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 29.62, "high": 29.8, "low": 29.37, "close": 29.46, "volume": 5068.625, "close_time": 1771660799999, "quote_volume": 150099.41723, "trades": 2157, "taker_buy_base": 2577.639, "taker_buy_quote": 76337.58389 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 29.46, "high": 29.92, "low": 29.42, "close": 29.55, "volume": 15050.473, "close_time": 1771675199999, "quote_volume": 446002.22333, "trades": 4246, "taker_buy_base": 6322.5, "taker_buy_quote": 187380.21008 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 29.55, "high": 29.81, "low": 29.27, "close": 29.35, "volume": 9015.042, "close_time": 1771689599999, "quote_volume": 265982.71655, "trades": 3329, "taker_buy_base": 4624.3, "taker_buy_quote": 136563.16616 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 29.34, "high": 29.34, "low": 28.97, "close": 29.06, "volume": 7854.454, "close_time": 1771703999999, "quote_volume": 228933.21796, "trades": 3120, "taker_buy_base": 3981.78, "taker_buy_quote": 116095.69909 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 29.05, "high": 29.13, "low": 28.76, "close": 28.82, "volume": 4256.833, "close_time": 1771718399999, "quote_volume": 123053.22444, "trades": 2256, "taker_buy_base": 1892.222, "taker_buy_quote": 54752.82605 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 28.82, "high": 28.85, "low": 28.14, "close": 28.48, "volume": 17192.113, "close_time": 1771732799999, "quote_volume": 489162.3427, "trades": 5351, "taker_buy_base": 7844.869, "taker_buy_quote": 223222.91606 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 28.47, "high": 28.62, "low": 28.33, "close": 28.54, "volume": 5682.008, "close_time": 1771747199999, "quote_volume": 161736.74589, "trades": 2268, "taker_buy_base": 3047.864, "taker_buy_quote": 86770.51073 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 28.53, "high": 28.93, "low": 28.38, "close": 28.72, "volume": 6726.693, "close_time": 1771761599999, "quote_volume": 192989.29338, "trades": 2494, "taker_buy_base": 3239.7, "taker_buy_quote": 92954.94482 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 28.71, "high": 28.72, "low": 27.64, "close": 27.91, "volume": 18419.026, "close_time": 1771775999999, "quote_volume": 517254.2774, "trades": 5785, "taker_buy_base": 8568.579, "taker_buy_quote": 240912.07296 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 27.91, "high": 27.93, "low": 27.54, "close": 27.7, "volume": 13633.706, "close_time": 1771790399999, "quote_volume": 377748.09872, "trades": 4067, "taker_buy_base": 6213.178, "taker_buy_quote": 172123.73071 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 27.71, "high": 27.82, "low": 26.92, "close": 27.21, "volume": 23992.393, "close_time": 1771804799999, "quote_volume": 655290.68494, "trades": 5527, "taker_buy_base": 14575.13, "taker_buy_quote": 398189.3181 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 27.23, "high": 27.3, "low": 24.81, "close": 25.24, "volume": 64115.682, "close_time": 1771819199999, "quote_volume": 1637027.16397, "trades": 29166, "taker_buy_base": 30384.952, "taker_buy_quote": 775650.5275 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 25.25, "high": 26.38, "low": 24.98, "close": 25.92, "volume": 26739.955, "close_time": 1771833599999, "quote_volume": 683956.36065, "trades": 9953, "taker_buy_base": 15960.787, "taker_buy_quote": 408058.78964 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 25.91, "high": 26.48, "low": 25.73, "close": 26.21, "volume": 11814.27, "close_time": 1771847999999, "quote_volume": 308705.124, "trades": 5754, "taker_buy_base": 6041.856, "taker_buy_quote": 157893.40827 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 26.21, "high": 26.63, "low": 25.35, "close": 25.41, "volume": 20219.858, "close_time": 1771862399999, "quote_volume": 525129.61227, "trades": 6603, "taker_buy_base": 8559.599, "taker_buy_quote": 221970.91039 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 25.4, "high": 25.44, "low": 24.47, "close": 24.78, "volume": 29034.755, "close_time": 1771876799999, "quote_volume": 724063.49437, "trades": 11354, "taker_buy_base": 15268.733, "taker_buy_quote": 380985.14375 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 24.78, "high": 25.24, "low": 24.64, "close": 24.97, "volume": 15210.493, "close_time": 1771891199999, "quote_volume": 379319.83187, "trades": 4031, "taker_buy_base": 10030.433, "taker_buy_quote": 249971.18142 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 24.98, "high": 25.19, "low": 24.31, "close": 25.01, "volume": 18359.292, "close_time": 1771905599999, "quote_volume": 456184.07292, "trades": 6513, "taker_buy_base": 9720.436, "taker_buy_quote": 241613.11591 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 25.02, "high": 25.16, "low": 24.38, "close": 24.51, "volume": 11795.737, "close_time": 1771919999999, "quote_volume": 291981.07799, "trades": 4141, "taker_buy_base": 5947.328, "taker_buy_quote": 147380.75855 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 24.5, "high": 24.8, "low": 24.37, "close": 24.72, "volume": 11065.362, "close_time": 1771934399999, "quote_volume": 272263.27593, "trades": 3820, "taker_buy_base": 5757.593, "taker_buy_quote": 141658.38249 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 24.72, "high": 25.24, "low": 24.55, "close": 25.02, "volume": 15864.199, "close_time": 1771948799999, "quote_volume": 394916.2841, "trades": 6352, "taker_buy_base": 7457.228, "taker_buy_quote": 185577.55997 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 25.02, "high": 25.29, "low": 24.64, "close": 24.75, "volume": 16941.053, "close_time": 1771963199999, "quote_volume": 423146.53764, "trades": 4987, "taker_buy_base": 7278.278, "taker_buy_quote": 181971.49035 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 24.76, "high": 24.86, "low": 24.33, "close": 24.34, "volume": 9544.196, "close_time": 1771977599999, "quote_volume": 234550.18638, "trades": 2605, "taker_buy_base": 4134.888, "taker_buy_quote": 101615.0075 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 24.34, "high": 25.65, "low": 24.32, "close": 24.79, "volume": 23758.835, "close_time": 1771991999999, "quote_volume": 595441.97818, "trades": 6685, "taker_buy_base": 11636.856, "taker_buy_quote": 291576.8709 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 24.8, "high": 25.19, "low": 24.6, "close": 25.13, "volume": 13593.629, "close_time": 1772006399999, "quote_volume": 338288.11028, "trades": 3844, "taker_buy_base": 6292.446, "taker_buy_quote": 156624.25783 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 25.13, "high": 25.55, "low": 25.1, "close": 25.31, "volume": 13488.557, "close_time": 1772020799999, "quote_volume": 341749.22862, "trades": 4200, "taker_buy_base": 7487.256, "taker_buy_quote": 189723.24246 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 25.3, "high": 26.04, "low": 25.25, "close": 25.88, "volume": 27152.762, "close_time": 1772035199999, "quote_volume": 696636.22824, "trades": 9241, "taker_buy_base": 14302.194, "taker_buy_quote": 366937.9405 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 25.89, "high": 26.6, "low": 25.8, "close": 26.44, "volume": 34223.528, "close_time": 1772049599999, "quote_volume": 897292.00416, "trades": 13008, "taker_buy_base": 16157.577, "taker_buy_quote": 423837.49563 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 26.45, "high": 30.31, "low": 26.19, "close": 27.79, "volume": 185559.621, "close_time": 1772063999999, "quote_volume": 5294989.97865, "trades": 68830, "taker_buy_base": 98125.125, "taker_buy_quote": 2800192.33455 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 27.79, "high": 28.93, "low": 27.09, "close": 28.22, "volume": 75396.731, "close_time": 1772078399999, "quote_volume": 2111341.85378, "trades": 27105, "taker_buy_base": 37192.45, "taker_buy_quote": 1041959.76184 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 28.21, "high": 28.89, "low": 26.1, "close": 26.35, "volume": 59496.504, "close_time": 1772092799999, "quote_volume": 1628166.92355, "trades": 18859, "taker_buy_base": 27653.683, "taker_buy_quote": 758270.94752 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 26.35, "high": 27.42, "low": 26.25, "close": 26.76, "volume": 38687.272, "close_time": 1772107199999, "quote_volume": 1037375.66476, "trades": 10239, "taker_buy_base": 18054.909, "taker_buy_quote": 485178.7416 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 26.76, "high": 27.55, "low": 26.16, "close": 26.8, "volume": 41668.664, "close_time": 1772121599999, "quote_volume": 1116712.30479, "trades": 11823, "taker_buy_base": 20839.731, "taker_buy_quote": 558549.18695 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 26.79, "high": 27.47, "low": 25.67, "close": 26.99, "volume": 59387.375, "close_time": 1772135999999, "quote_volume": 1582628.234, "trades": 18579, "taker_buy_base": 30162.741, "taker_buy_quote": 804114.79754 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 26.98, "high": 27.05, "low": 26.66, "close": 26.84, "volume": 20224.99, "close_time": 1772150399999, "quote_volume": 542255.62266, "trades": 4764, "taker_buy_base": 9728.4, "taker_buy_quote": 260804.65695 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 26.84, "high": 27.3, "low": 26.64, "close": 27.23, "volume": 14332.047, "close_time": 1772164799999, "quote_volume": 386222.384, "trades": 4854, "taker_buy_base": 7076.899, "taker_buy_quote": 190752.24831 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 27.24, "high": 28.21, "low": 27.23, "close": 27.6, "volume": 28350.101, "close_time": 1772179199999, "quote_volume": 784496.25426, "trades": 8197, "taker_buy_base": 14764.275, "taker_buy_quote": 408615.40983 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 27.61, "high": 28.16, "low": 26.69, "close": 26.87, "volume": 34552.71, "close_time": 1772193599999, "quote_volume": 949454.99193, "trades": 10138, "taker_buy_base": 17123.917, "taker_buy_quote": 471012.64347 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 26.87, "high": 27.68, "low": 26.47, "close": 27.17, "volume": 34808.357, "close_time": 1772207999999, "quote_volume": 940031.22653, "trades": 12081, "taker_buy_base": 19412.747, "taker_buy_quote": 524600.89754 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 27.15, "high": 27.27, "low": 26.31, "close": 26.51, "volume": 20428.343, "close_time": 1772222399999, "quote_volume": 547662.73027, "trades": 6929, "taker_buy_base": 8829.201, "taker_buy_quote": 236909.70885 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 26.51, "high": 26.64, "low": 25.79, "close": 26.37, "volume": 15049.034, "close_time": 1772236799999, "quote_volume": 396497.95362, "trades": 3921, "taker_buy_base": 6520.188, "taker_buy_quote": 171732.02149 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 26.38, "high": 26.72, "low": 26.32, "close": 26.39, "volume": 9351.877, "close_time": 1772251199999, "quote_volume": 248070.17363, "trades": 2950, "taker_buy_base": 4590.149, "taker_buy_quote": 121791.87749 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 26.39, "high": 26.48, "low": 24.04, "close": 24.52, "volume": 53298.664, "close_time": 1772265599999, "quote_volume": 1335749.03311, "trades": 17342, "taker_buy_base": 24574.97, "taker_buy_quote": 615248.57955 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 24.52, "high": 24.57, "low": 23.73, "close": 24.09, "volume": 23978.841, "close_time": 1772279999999, "quote_volume": 578865.15496, "trades": 7332, "taker_buy_base": 12623.732, "taker_buy_quote": 304946.55216 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 24.1, "high": 25.0, "low": 23.97, "close": 24.58, "volume": 21537.402, "close_time": 1772294399999, "quote_volume": 527948.95837, "trades": 6416, "taker_buy_base": 11891.695, "taker_buy_quote": 291720.21666 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 24.58, "high": 25.64, "low": 24.36, "close": 25.45, "volume": 16867.742, "close_time": 1772308799999, "quote_volume": 420546.01981, "trades": 5195, "taker_buy_base": 8138.486, "taker_buy_quote": 203017.36885 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 25.44, "high": 26.24, "low": 25.4, "close": 25.99, "volume": 28939.9, "close_time": 1772323199999, "quote_volume": 745136.47336, "trades": 7167, "taker_buy_base": 14380.468, "taker_buy_quote": 370282.79375 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 26.0, "high": 26.69, "low": 25.59, "close": 25.83, "volume": 29446.163, "close_time": 1772337599999, "quote_volume": 769805.80615, "trades": 7476, "taker_buy_base": 15975.032, "taker_buy_quote": 417533.74043 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 25.84, "high": 26.63, "low": 25.23, "close": 26.5, "volume": 26012.051, "close_time": 1772351999999, "quote_volume": 671186.15546, "trades": 7281, "taker_buy_base": 13254.347, "taker_buy_quote": 342143.66603 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 26.51, "high": 27.52, "low": 26.34, "close": 26.77, "volume": 75071.625, "close_time": 1772366399999, "quote_volume": 2014311.48727, "trades": 19182, "taker_buy_base": 39731.955, "taker_buy_quote": 1065673.91912 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 26.77, "high": 27.02, "low": 26.09, "close": 26.55, "volume": 25455.367, "close_time": 1772380799999, "quote_volume": 677996.83795, "trades": 8112, "taker_buy_base": 12947.16, "taker_buy_quote": 345037.70021 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 26.56, "high": 26.92, "low": 25.65, "close": 25.73, "volume": 25301.761, "close_time": 1772395199999, "quote_volume": 660145.39458, "trades": 8154, "taker_buy_base": 11617.622, "taker_buy_quote": 303578.45689 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 25.73, "high": 25.84, "low": 24.94, "close": 25.57, "volume": 21177.322, "close_time": 1772409599999, "quote_volume": 538275.32853, "trades": 5523, "taker_buy_base": 9375.832, "taker_buy_quote": 238366.90591 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 25.58, "high": 26.31, "low": 25.55, "close": 26.1, "volume": 13203.66, "close_time": 1772423999999, "quote_volume": 342693.0663, "trades": 4470, "taker_buy_base": 6433.658, "taker_buy_quote": 167148.03683 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 26.1, "high": 26.21, "low": 25.31, "close": 25.63, "volume": 16886.833, "close_time": 1772438399999, "quote_volume": 435557.72105, "trades": 4249, "taker_buy_base": 8427.865, "taker_buy_quote": 217324.29118 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 25.62, "high": 26.01, "low": 25.37, "close": 25.71, "volume": 12201.624, "close_time": 1772452799999, "quote_volume": 313791.29525, "trades": 3829, "taker_buy_base": 5832.224, "taker_buy_quote": 150139.64667 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 25.72, "high": 27.0, "low": 25.5, "close": 26.77, "volume": 21984.861, "close_time": 1772467199999, "quote_volume": 578043.23471, "trades": 6971, "taker_buy_base": 11233.773, "taker_buy_quote": 295262.59721 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 26.78, "high": 27.27, "low": 26.49, "close": 26.73, "volume": 22911.616, "close_time": 1772481599999, "quote_volume": 614802.39181, "trades": 7478, "taker_buy_base": 11182.958, "taker_buy_quote": 300166.55825 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 26.71, "high": 26.85, "low": 26.11, "close": 26.27, "volume": 12537.193, "close_time": 1772495999999, "quote_volume": 332004.41126, "trades": 4069, "taker_buy_base": 5515.858, "taker_buy_quote": 146066.35954 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 26.28, "high": 26.85, "low": 26.19, "close": 26.61, "volume": 14906.099, "close_time": 1772510399999, "quote_volume": 395596.20883, "trades": 5754, "taker_buy_base": 8520.536, "taker_buy_quote": 226146.92759 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 26.61, "high": 26.89, "low": 26.23, "close": 26.71, "volume": 12863.96, "close_time": 1772524799999, "quote_volume": 341343.85382, "trades": 4228, "taker_buy_base": 6817.352, "taker_buy_quote": 180870.36409 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 26.71, "high": 26.84, "low": 26.05, "close": 26.35, "volume": 15104.437, "close_time": 1772539199999, "quote_volume": 398333.14131, "trades": 4792, "taker_buy_base": 7108.556, "taker_buy_quote": 187569.61484 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 26.34, "high": 27.25, "low": 26.17, "close": 26.94, "volume": 34284.535, "close_time": 1772553599999, "quote_volume": 917530.08673, "trades": 10625, "taker_buy_base": 16769.945, "taker_buy_quote": 449377.10633 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 26.94, "high": 27.44, "low": 26.68, "close": 27.38, "volume": 22621.716, "close_time": 1772567999999, "quote_volume": 613667.27542, "trades": 6869, "taker_buy_base": 11373.807, "taker_buy_quote": 308535.64512 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 27.38, "high": 27.41, "low": 26.49, "close": 26.93, "volume": 14151.19, "close_time": 1772582399999, "quote_volume": 380484.73098, "trades": 3623, "taker_buy_base": 8163.017, "taker_buy_quote": 219361.08455 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 26.91, "high": 28.04, "low": 26.74, "close": 27.82, "volume": 28416.34, "close_time": 1772596799999, "quote_volume": 783737.94261, "trades": 7043, "taker_buy_base": 14858.005, "taker_buy_quote": 409837.63941 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 27.83, "high": 30.21, "low": 27.77, "close": 29.29, "volume": 90202.483, "close_time": 1772611199999, "quote_volume": 2611372.48875, "trades": 28573, "taker_buy_base": 49586.194, "taker_buy_quote": 1435915.42407 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 29.3, "high": 33.65, "low": 29.11, "close": 30.87, "volume": 254203.639, "close_time": 1772625599999, "quote_volume": 7886615.45842, "trades": 88964, "taker_buy_base": 123554.761, "taker_buy_quote": 3839009.05381 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 30.86, "high": 32.65, "low": 30.53, "close": 31.13, "volume": 122170.375, "close_time": 1772639999999, "quote_volume": 3855887.19163, "trades": 37880, "taker_buy_base": 57639.144, "taker_buy_quote": 1819475.86832 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 31.12, "high": 31.44, "low": 30.35, "close": 31.21, "volume": 46568.113, "close_time": 1772654399999, "quote_volume": 1439169.90158, "trades": 15411, "taker_buy_base": 20377.364, "taker_buy_quote": 629758.02923 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 31.21, "high": 33.29, "low": 30.68, "close": 31.81, "volume": 70897.124, "close_time": 1772668799999, "quote_volume": 2263980.7423, "trades": 26488, "taker_buy_base": 37073.192, "taker_buy_quote": 1184839.93351 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 31.81, "high": 33.2, "low": 29.86, "close": 30.43, "volume": 107950.34, "close_time": 1772683199999, "quote_volume": 3403181.75792, "trades": 41219, "taker_buy_base": 50819.491, "taker_buy_quote": 1606088.95619 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 30.42, "high": 30.45, "low": 29.02, "close": 29.17, "volume": 46446.115, "close_time": 1772697599999, "quote_volume": 1378063.73217, "trades": 13776, "taker_buy_base": 22153.884, "taker_buy_quote": 657769.15802 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 29.17, "high": 30.17, "low": 28.86, "close": 30.02, "volume": 41328.783, "close_time": 1772711999999, "quote_volume": 1220226.2372, "trades": 13331, "taker_buy_base": 20207.35, "taker_buy_quote": 597334.70463 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 30.02, "high": 30.39, "low": 29.08, "close": 29.25, "volume": 42663.951, "close_time": 1772726399999, "quote_volume": 1264606.51332, "trades": 14625, "taker_buy_base": 19911.969, "taker_buy_quote": 589999.99363 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 29.24, "high": 29.24, "low": 28.07, "close": 28.5, "volume": 32492.042, "close_time": 1772740799999, "quote_volume": 927396.10513, "trades": 9402, "taker_buy_base": 14025.845, "taker_buy_quote": 399450.73532 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 28.51, "high": 28.77, "low": 28.32, "close": 28.59, "volume": 18012.461, "close_time": 1772755199999, "quote_volume": 514192.98556, "trades": 5053, "taker_buy_base": 7339.225, "taker_buy_quote": 209641.14373 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 28.6, "high": 29.54, "low": 28.36, "close": 29.35, "volume": 21236.837, "close_time": 1772769599999, "quote_volume": 617256.05631, "trades": 7436, "taker_buy_base": 11060.936, "taker_buy_quote": 321350.78103 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 29.34, "high": 29.4, "low": 28.76, "close": 28.92, "volume": 11590.062, "close_time": 1772783999999, "quote_volume": 335874.86915, "trades": 5299, "taker_buy_base": 5357.822, "taker_buy_quote": 155292.35465 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 28.92, "high": 28.92, "low": 28.18, "close": 28.31, "volume": 13169.557, "close_time": 1772798399999, "quote_volume": 375497.38594, "trades": 5241, "taker_buy_base": 5765.907, "taker_buy_quote": 164493.33925 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 28.31, "high": 28.54, "low": 27.26, "close": 27.83, "volume": 35975.748, "close_time": 1772812799999, "quote_volume": 1001721.02754, "trades": 13527, "taker_buy_base": 16702.502, "taker_buy_quote": 464370.70602 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 27.82, "high": 28.0, "low": 27.38, "close": 27.82, "volume": 15391.241, "close_time": 1772827199999, "quote_volume": 426837.43657, "trades": 5077, "taker_buy_base": 8593.4, "taker_buy_quote": 238478.11373 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 27.81, "high": 28.24, "low": 27.67, "close": 28.02, "volume": 8495.378, "close_time": 1772841599999, "quote_volume": 238095.14256, "trades": 3356, "taker_buy_base": 5003.953, "taker_buy_quote": 140291.53599 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 28.02, "high": 28.08, "low": 27.51, "close": 27.56, "volume": 8798.796, "close_time": 1772855999999, "quote_volume": 244146.82747, "trades": 3269, "taker_buy_base": 4429.233, "taker_buy_quote": 122902.93526 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 27.54, "high": 27.85, "low": 27.45, "close": 27.73, "volume": 9153.729, "close_time": 1772870399999, "quote_volume": 253241.53378, "trades": 3506, "taker_buy_base": 4294.446, "taker_buy_quote": 118926.22121 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 27.72, "high": 29.25, "low": 27.72, "close": 28.61, "volume": 36943.229, "close_time": 1772884799999, "quote_volume": 1057611.38069, "trades": 11696, "taker_buy_base": 18800.253, "taker_buy_quote": 537818.47668 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 28.62, "high": 28.83, "low": 27.85, "close": 28.08, "volume": 19759.983, "close_time": 1772899199999, "quote_volume": 559507.6973, "trades": 5766, "taker_buy_base": 8415.346, "taker_buy_quote": 238783.37046 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 28.06, "high": 28.22, "low": 27.83, "close": 27.89, "volume": 14552.061, "close_time": 1772913599999, "quote_volume": 407614.88629, "trades": 4234, "taker_buy_base": 6598.081, "taker_buy_quote": 184917.50915 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 27.88, "high": 28.12, "low": 27.05, "close": 27.35, "volume": 23651.795, "close_time": 1772927999999, "quote_volume": 651831.04964, "trades": 5276, "taker_buy_base": 10173.208, "taker_buy_quote": 280766.23732 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 27.35, "high": 27.48, "low": 26.41, "close": 26.62, "volume": 22725.004, "close_time": 1772942399999, "quote_volume": 610915.88398, "trades": 6869, "taker_buy_base": 12332.994, "taker_buy_quote": 331472.47582 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 26.62, "high": 26.83, "low": 26.33, "close": 26.62, "volume": 8242.523, "close_time": 1772956799999, "quote_volume": 219423.87159, "trades": 2642, "taker_buy_base": 3923.233, "taker_buy_quote": 104476.58458 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 26.6, "high": 27.11, "low": 26.44, "close": 26.88, "volume": 9284.159, "close_time": 1772971199999, "quote_volume": 248450.18753, "trades": 2845, "taker_buy_base": 4627.77, "taker_buy_quote": 123816.45559 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 26.87, "high": 27.2, "low": 26.5, "close": 26.61, "volume": 9152.793, "close_time": 1772985599999, "quote_volume": 246267.86282, "trades": 3443, "taker_buy_base": 4880.847, "taker_buy_quote": 131448.33836 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 26.6, "high": 27.43, "low": 26.49, "close": 27.43, "volume": 8811.632, "close_time": 1772999999999, "quote_volume": 237082.97415, "trades": 3257, "taker_buy_base": 4715.253, "taker_buy_quote": 126986.25473 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 27.44, "high": 27.73, "low": 26.89, "close": 27.47, "volume": 14141.737, "close_time": 1773014399999, "quote_volume": 386967.7954, "trades": 4979, "taker_buy_base": 6817.605, "taker_buy_quote": 186617.95835 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 27.46, "high": 28.47, "low": 27.34, "close": 28.1, "volume": 23356.981, "close_time": 1773028799999, "quote_volume": 651120.39415, "trades": 7731, "taker_buy_base": 12109.692, "taker_buy_quote": 337359.70621 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 28.09, "high": 28.31, "low": 27.31, "close": 27.64, "volume": 15919.785, "close_time": 1773043199999, "quote_volume": 443488.46781, "trades": 5157, "taker_buy_base": 7368.275, "taker_buy_quote": 205379.08251 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 27.65, "high": 28.14, "low": 27.38, "close": 28.12, "volume": 11871.193, "close_time": 1773057599999, "quote_volume": 329879.64896, "trades": 3788, "taker_buy_base": 5122.807, "taker_buy_quote": 142335.15536 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 28.13, "high": 28.56, "low": 27.71, "close": 28.0, "volume": 25685.685, "close_time": 1773071999999, "quote_volume": 721892.43492, "trades": 8343, "taker_buy_base": 12947.302, "taker_buy_quote": 364174.43763 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 28.0, "high": 28.43, "low": 27.82, "close": 28.11, "volume": 10893.829, "close_time": 1773086399999, "quote_volume": 305523.60558, "trades": 4478, "taker_buy_base": 4879.888, "taker_buy_quote": 136862.64726 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 28.12, "high": 28.29, "low": 27.86, "close": 27.96, "volume": 6890.25, "close_time": 1773100799999, "quote_volume": 193093.22986, "trades": 3152, "taker_buy_base": 3066.614, "taker_buy_quote": 85977.91823 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 27.95, "high": 28.6, "low": 27.9, "close": 28.03, "volume": 14437.586, "close_time": 1773115199999, "quote_volume": 407823.80023, "trades": 5413, "taker_buy_base": 6555.739, "taker_buy_quote": 185468.46935 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 28.03, "high": 28.25, "low": 27.9, "close": 28.11, "volume": 8944.499, "close_time": 1773129599999, "quote_volume": 251258.2798, "trades": 3422, "taker_buy_base": 4541.303, "taker_buy_quote": 127602.05017 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 28.13, "high": 28.67, "low": 28.07, "close": 28.29, "volume": 14634.664, "close_time": 1773143999999, "quote_volume": 415441.68839, "trades": 5798, "taker_buy_base": 5634.321, "taker_buy_quote": 159865.53735 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 28.29, "high": 28.39, "low": 27.56, "close": 28.11, "volume": 24306.362, "close_time": 1773158399999, "quote_volume": 681501.52971, "trades": 8075, "taker_buy_base": 11827.384, "taker_buy_quote": 331569.0414 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 28.14, "high": 28.31, "low": 27.58, "close": 27.8, "volume": 14619.157, "close_time": 1773172799999, "quote_volume": 409119.93984, "trades": 4687, "taker_buy_base": 6378.632, "taker_buy_quote": 178674.28987 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 27.79, "high": 28.1, "low": 27.74, "close": 27.92, "volume": 5788.944, "close_time": 1773187199999, "quote_volume": 161790.24056, "trades": 2015, "taker_buy_base": 2723.08, "taker_buy_quote": 76132.04171 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 27.91, "high": 28.92, "low": 27.77, "close": 28.78, "volume": 27827.302, "close_time": 1773201599999, "quote_volume": 786853.67426, "trades": 7806, "taker_buy_base": 14351.408, "taker_buy_quote": 405897.3632 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 28.77, "high": 29.31, "low": 28.42, "close": 28.5, "volume": 36799.622, "close_time": 1773215999999, "quote_volume": 1062511.64826, "trades": 11513, "taker_buy_base": 17185.354, "taker_buy_quote": 496336.07974 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 28.5, "high": 28.53, "low": 27.67, "close": 27.75, "volume": 21131.18, "close_time": 1773230399999, "quote_volume": 592137.70565, "trades": 6387, "taker_buy_base": 7939.659, "taker_buy_quote": 222585.46997 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 27.76, "high": 28.44, "low": 27.71, "close": 27.96, "volume": 18431.227, "close_time": 1773244799999, "quote_volume": 516752.34318, "trades": 6029, "taker_buy_base": 9458.677, "taker_buy_quote": 265272.19254 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 27.94, "high": 28.45, "low": 27.82, "close": 28.09, "volume": 16839.906, "close_time": 1773259199999, "quote_volume": 475286.3241, "trades": 4876, "taker_buy_base": 7405.25, "taker_buy_quote": 209003.03389 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 28.08, "high": 28.42, "low": 28.02, "close": 28.1, "volume": 8861.51, "close_time": 1773273599999, "quote_volume": 250078.88201, "trades": 2480, "taker_buy_base": 4039.828, "taker_buy_quote": 114059.26315 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 28.11, "high": 28.68, "low": 28.05, "close": 28.51, "volume": 15324.703, "close_time": 1773287999999, "quote_volume": 435052.85164, "trades": 5222, "taker_buy_base": 7166.231, "taker_buy_quote": 203598.29137 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 28.51, "high": 28.54, "low": 27.94, "close": 28.36, "volume": 10796.739, "close_time": 1773302399999, "quote_volume": 304778.8299, "trades": 4488, "taker_buy_base": 4853.454, "taker_buy_quote": 137037.29291 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 28.35, "high": 28.66, "low": 28.23, "close": 28.42, "volume": 16192.652, "close_time": 1773316799999, "quote_volume": 460507.54731, "trades": 5021, "taker_buy_base": 7811.724, "taker_buy_quote": 222175.7742 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 28.44, "high": 28.67, "low": 28.14, "close": 28.45, "volume": 11442.104, "close_time": 1773331199999, "quote_volume": 325699.71784, "trades": 4649, "taker_buy_base": 5883.56, "taker_buy_quote": 167467.03036 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 28.44, "high": 29.14, "low": 28.28, "close": 28.98, "volume": 21892.92, "close_time": 1773345599999, "quote_volume": 629442.4161, "trades": 6120, "taker_buy_base": 11346.652, "taker_buy_quote": 326222.12557 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 28.97, "high": 28.97, "low": 28.49, "close": 28.52, "volume": 11456.236, "close_time": 1773359999999, "quote_volume": 328683.25572, "trades": 3407, "taker_buy_base": 4812.72, "taker_buy_quote": 138062.35532 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 28.52, "high": 29.28, "low": 28.42, "close": 29.09, "volume": 25066.889, "close_time": 1773374399999, "quote_volume": 723660.13403, "trades": 5704, "taker_buy_base": 13860.661, "taker_buy_quote": 400337.01843 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 29.09, "high": 29.17, "low": 28.75, "close": 29.1, "volume": 17079.239, "close_time": 1773388799999, "quote_volume": 494709.95888, "trades": 4269, "taker_buy_base": 7875.354, "taker_buy_quote": 228353.4554 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 29.09, "high": 29.44, "low": 28.73, "close": 29.38, "volume": 23423.092, "close_time": 1773403199999, "quote_volume": 680404.41418, "trades": 8381, "taker_buy_base": 10000.247, "taker_buy_quote": 290802.41305 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 29.37, "high": 29.69, "low": 28.95, "close": 29.07, "volume": 28646.006, "close_time": 1773417599999, "quote_volume": 841173.75792, "trades": 9433, "taker_buy_base": 12042.832, "taker_buy_quote": 353718.2296 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 29.05, "high": 29.28, "low": 28.61, "close": 28.74, "volume": 15455.845, "close_time": 1773431999999, "quote_volume": 447491.17976, "trades": 4922, "taker_buy_base": 6465.419, "taker_buy_quote": 187303.92017 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 28.75, "high": 28.96, "low": 28.11, "close": 28.43, "volume": 18574.772, "close_time": 1773446399999, "quote_volume": 528280.71186, "trades": 4056, "taker_buy_base": 7974.244, "taker_buy_quote": 226781.70968 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 28.42, "high": 28.67, "low": 28.07, "close": 28.54, "volume": 29300.828, "close_time": 1773460799999, "quote_volume": 830238.3028, "trades": 10185, "taker_buy_base": 9144.558, "taker_buy_quote": 259111.07185 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 28.53, "high": 28.58, "low": 27.71, "close": 27.76, "volume": 10192.719, "close_time": 1773475199999, "quote_volume": 285456.2077, "trades": 3716, "taker_buy_base": 3533.4, "taker_buy_quote": 98969.72822 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 27.76, "high": 28.75, "low": 27.61, "close": 28.28, "volume": 33485.896, "close_time": 1773489599999, "quote_volume": 946627.02433, "trades": 7382, "taker_buy_base": 17101.115, "taker_buy_quote": 482643.74936 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 28.28, "high": 28.62, "low": 28.2, "close": 28.4, "volume": 5975.634, "close_time": 1773503999999, "quote_volume": 169620.21548, "trades": 2662, "taker_buy_base": 2734.102, "taker_buy_quote": 77628.53133 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 28.39, "high": 28.55, "low": 28.27, "close": 28.33, "volume": 5253.352, "close_time": 1773518399999, "quote_volume": 149170.62022, "trades": 1847, "taker_buy_base": 1962.667, "taker_buy_quote": 55725.85444 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 28.33, "high": 28.48, "low": 28.19, "close": 28.39, "volume": 3962.466, "close_time": 1773532799999, "quote_volume": 112325.72849, "trades": 1762, "taker_buy_base": 2080.806, "taker_buy_quote": 59003.65224 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 28.4, "high": 28.79, "low": 28.24, "close": 28.57, "volume": 6590.287, "close_time": 1773547199999, "quote_volume": 188049.30952, "trades": 2575, "taker_buy_base": 3562.685, "taker_buy_quote": 101615.75509 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 28.57, "high": 28.9, "low": 28.41, "close": 28.73, "volume": 6210.235, "close_time": 1773561599999, "quote_volume": 178226.2047, "trades": 2657, "taker_buy_base": 3513.29, "taker_buy_quote": 100888.45128 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 28.73, "high": 29.08, "low": 28.55, "close": 28.62, "volume": 10008.069, "close_time": 1773575999999, "quote_volume": 288205.54823, "trades": 3933, "taker_buy_base": 4798.559, "taker_buy_quote": 138198.41793 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 28.61, "high": 28.88, "low": 28.28, "close": 28.34, "volume": 12660.288, "close_time": 1773590399999, "quote_volume": 360898.12386, "trades": 4473, "taker_buy_base": 5423.619, "taker_buy_quote": 154681.81413 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 28.33, "high": 28.52, "low": 28.2, "close": 28.51, "volume": 4914.754, "close_time": 1773604799999, "quote_volume": 139279.18439, "trades": 1983, "taker_buy_base": 2656.35, "taker_buy_quote": 75333.86951 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 28.5, "high": 28.7, "low": 28.29, "close": 28.51, "volume": 10030.995, "close_time": 1773619199999, "quote_volume": 286329.25476, "trades": 3929, "taker_buy_base": 4860.837, "taker_buy_quote": 138722.48459 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 28.52, "high": 28.76, "low": 27.4, "close": 28.56, "volume": 38226.615, "close_time": 1773633599999, "quote_volume": 1073049.22604, "trades": 11099, "taker_buy_base": 15248.488, "taker_buy_quote": 428825.72864 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 28.56, "high": 29.35, "low": 28.56, "close": 29.21, "volume": 22771.114, "close_time": 1773647999999, "quote_volume": 660837.42566, "trades": 7090, "taker_buy_base": 12008.664, "taker_buy_quote": 348383.65566 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 29.21, "high": 29.47, "low": 28.93, "close": 29.12, "volume": 11594.773, "close_time": 1773662399999, "quote_volume": 338411.37383, "trades": 5022, "taker_buy_base": 5814.933, "taker_buy_quote": 169737.17896 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 29.11, "high": 29.29, "low": 28.18, "close": 28.54, "volume": 32735.794, "close_time": 1773676799999, "quote_volume": 938085.44386, "trades": 11712, "taker_buy_base": 11246.832, "taker_buy_quote": 323143.39305 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 28.55, "high": 29.34, "low": 28.54, "close": 29.21, "volume": 15682.599, "close_time": 1773691199999, "quote_volume": 455480.43559, "trades": 5397, "taker_buy_base": 8069.622, "taker_buy_quote": 234244.94905 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 29.2, "high": 29.74, "low": 29.12, "close": 29.46, "volume": 19852.81, "close_time": 1773705599999, "quote_volume": 585139.50266, "trades": 5387, "taker_buy_base": 10636.629, "taker_buy_quote": 313549.71414 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 29.46, "high": 30.54, "low": 29.0, "close": 29.38, "volume": 51007.826, "close_time": 1773719999999, "quote_volume": 1513582.44375, "trades": 17845, "taker_buy_base": 21232.651, "taker_buy_quote": 632972.08095 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 29.37, "high": 29.48, "low": 28.74, "close": 28.81, "volume": 22175.84, "close_time": 1773734399999, "quote_volume": 641930.52642, "trades": 8075, "taker_buy_base": 11037.664, "taker_buy_quote": 319429.46798 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 28.81, "high": 28.97, "low": 28.41, "close": 28.81, "volume": 12985.091, "close_time": 1773748799999, "quote_volume": 372906.23526, "trades": 5601, "taker_buy_base": 5440.55, "taker_buy_quote": 156279.91354 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 28.81, "high": 28.86, "low": 28.31, "close": 28.58, "volume": 13241.917, "close_time": 1773763199999, "quote_volume": 378014.93771, "trades": 5846, "taker_buy_base": 5243.391, "taker_buy_quote": 149779.38037 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 28.59, "high": 28.62, "low": 27.54, "close": 27.94, "volume": 34778.381, "close_time": 1773777599999, "quote_volume": 975687.77352, "trades": 12782, "taker_buy_base": 10506.856, "taker_buy_quote": 294975.10092 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 27.93, "high": 28.35, "low": 27.78, "close": 27.97, "volume": 10817.104, "close_time": 1773791999999, "quote_volume": 303571.27735, "trades": 4168, "taker_buy_base": 7022.006, "taker_buy_quote": 197230.37735 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 27.96, "high": 28.99, "low": 27.65, "close": 28.63, "volume": 23971.765, "close_time": 1773806399999, "quote_volume": 681154.88676, "trades": 9279, "taker_buy_base": 12607.474, "taker_buy_quote": 358445.09702 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 28.66, "high": 28.69, "low": 27.96, "close": 28.16, "volume": 9122.974, "close_time": 1773820799999, "quote_volume": 258837.67064, "trades": 3660, "taker_buy_base": 3757.944, "taker_buy_quote": 106618.41999 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 28.15, "high": 28.35, "low": 26.76, "close": 26.92, "volume": 26610.323, "close_time": 1773835199999, "quote_volume": 731331.50541, "trades": 12460, "taker_buy_base": 12968.066, "taker_buy_quote": 356399.54946 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 26.92, "high": 29.31, "low": 26.4, "close": 26.98, "volume": 99585.325, "close_time": 1773849599999, "quote_volume": 2775470.45439, "trades": 39136, "taker_buy_base": 50308.022, "taker_buy_quote": 1401004.26782 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 26.99, "high": 26.99, "low": 26.37, "close": 26.57, "volume": 23382.231, "close_time": 1773863999999, "quote_volume": 624100.34677, "trades": 9994, "taker_buy_base": 12087.848, "taker_buy_quote": 322818.54877 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 26.57, "high": 26.95, "low": 26.36, "close": 26.65, "volume": 9990.106, "close_time": 1773878399999, "quote_volume": 266468.74749, "trades": 3177, "taker_buy_base": 5220.039, "taker_buy_quote": 139274.77102 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 26.65, "high": 27.03, "low": 26.5, "close": 26.85, "volume": 7041.489, "close_time": 1773892799999, "quote_volume": 188108.37565, "trades": 2465, "taker_buy_base": 2974.29, "taker_buy_quote": 79536.80876 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 26.83, "high": 27.44, "low": 26.54, "close": 26.6, "volume": 22044.819, "close_time": 1773907199999, "quote_volume": 593771.36465, "trades": 6444, "taker_buy_base": 12200.072, "taker_buy_quote": 328717.6162 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 26.6, "high": 26.95, "low": 26.42, "close": 26.55, "volume": 9478.461, "close_time": 1773921599999, "quote_volume": 252690.05807, "trades": 3547, "taker_buy_base": 3723.185, "taker_buy_quote": 99205.12804 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 26.53, "high": 28.47, "low": 26.07, "close": 27.09, "volume": 113796.682, "close_time": 1773935999999, "quote_volume": 3104873.25621, "trades": 39391, "taker_buy_base": 56556.425, "taker_buy_quote": 1544311.48126 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 27.08, "high": 27.49, "low": 26.65, "close": 27.43, "volume": 22118.42, "close_time": 1773950399999, "quote_volume": 601860.7355, "trades": 9303, "taker_buy_base": 11433.109, "taker_buy_quote": 311302.07858 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 27.43, "high": 27.89, "low": 27.21, "close": 27.44, "volume": 9751.56, "close_time": 1773964799999, "quote_volume": 268593.01775, "trades": 3502, "taker_buy_base": 5537.683, "taker_buy_quote": 152608.89262 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 27.44, "high": 29.32, "low": 27.22, "close": 27.6, "volume": 68002.189, "close_time": 1773979199999, "quote_volume": 1895911.80456, "trades": 24166, "taker_buy_base": 30547.835, "taker_buy_quote": 853043.17809 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 27.6, "high": 27.65, "low": 27.17, "close": 27.53, "volume": 17106.138, "close_time": 1773993599999, "quote_volume": 468978.90985, "trades": 5680, "taker_buy_base": 7520.075, "taker_buy_quote": 206303.67778 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 27.54, "high": 27.65, "low": 27.24, "close": 27.46, "volume": 10476.643, "close_time": 1774007999999, "quote_volume": 287515.20688, "trades": 4048, "taker_buy_base": 4455.633, "taker_buy_quote": 122310.38602 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 27.48, "high": 27.5, "low": 26.9, "close": 27.18, "volume": 18723.589, "close_time": 1774022399999, "quote_volume": 509608.94312, "trades": 6748, "taker_buy_base": 9573.107, "taker_buy_quote": 260546.87562 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 27.19, "high": 27.31, "low": 26.68, "close": 26.94, "volume": 12015.808, "close_time": 1774036799999, "quote_volume": 324386.13177, "trades": 4384, "taker_buy_base": 5450.08, "taker_buy_quote": 147148.92183 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 26.95, "high": 26.99, "low": 26.5, "close": 26.76, "volume": 8856.899, "close_time": 1774051199999, "quote_volume": 236764.99454, "trades": 4052, "taker_buy_base": 4124.231, "taker_buy_quote": 110246.94333 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 26.76, "high": 27.06, "low": 26.76, "close": 26.97, "volume": 4136.36, "close_time": 1774065599999, "quote_volume": 111300.47454, "trades": 1821, "taker_buy_base": 2377.672, "taker_buy_quote": 63982.67998 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 26.96, "high": 28.35, "low": 26.95, "close": 27.94, "volume": 37802.321, "close_time": 1774079999999, "quote_volume": 1052721.81704, "trades": 11760, "taker_buy_base": 21558.472, "taker_buy_quote": 600098.78731 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 27.94, "high": 27.96, "low": 27.18, "close": 27.31, "volume": 25381.938, "close_time": 1774094399999, "quote_volume": 697491.15624, "trades": 8533, "taker_buy_base": 7600.575, "taker_buy_quote": 208905.84555 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 27.31, "high": 27.48, "low": 27.11, "close": 27.39, "volume": 7323.097, "close_time": 1774108799999, "quote_volume": 199880.59085, "trades": 2357, "taker_buy_base": 3124.894, "taker_buy_quote": 85351.62146 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 27.4, "high": 27.47, "low": 27.16, "close": 27.34, "volume": 4967.462, "close_time": 1774123199999, "quote_volume": 135591.88395, "trades": 1837, "taker_buy_base": 2889.3, "taker_buy_quote": 78864.08946 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 27.33, "high": 27.46, "low": 26.21, "close": 26.39, "volume": 12126.644, "close_time": 1774137599999, "quote_volume": 325043.41211, "trades": 6445, "taker_buy_base": 5550.578, "taker_buy_quote": 148960.97136 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 26.38, "high": 26.4, "low": 25.45, "close": 25.78, "volume": 23146.019, "close_time": 1774151999999, "quote_volume": 599852.40468, "trades": 11845, "taker_buy_base": 11767.4, "taker_buy_quote": 304969.50343 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 25.78, "high": 25.99, "low": 24.51, "close": 24.61, "volume": 44219.642, "close_time": 1774166399999, "quote_volume": 1110628.72659, "trades": 15180, "taker_buy_base": 26339.124, "taker_buy_quote": 660789.30531 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 24.62, "high": 24.85, "low": 24.12, "close": 24.52, "volume": 50084.348, "close_time": 1774180799999, "quote_volume": 1225893.78906, "trades": 18177, "taker_buy_base": 32243.95, "taker_buy_quote": 789272.49723 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 24.51, "high": 26.54, "low": 24.46, "close": 25.26, "volume": 54141.178, "close_time": 1774195199999, "quote_volume": 1379502.0204, "trades": 22839, "taker_buy_base": 26951.792, "taker_buy_quote": 685671.15608 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 25.27, "high": 25.39, "low": 24.8, "close": 24.86, "volume": 15155.489, "close_time": 1774209599999, "quote_volume": 379667.76357, "trades": 5665, "taker_buy_base": 6638.437, "taker_buy_quote": 166356.06533 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 24.86, "high": 24.96, "low": 23.44, "close": 24.1, "volume": 44273.765, "close_time": 1774223999999, "quote_volume": 1066920.40294, "trades": 9202, "taker_buy_base": 20132.704, "taker_buy_quote": 484583.77099 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 24.09, "high": 26.07, "low": 23.65, "close": 26.01, "volume": 87498.4, "close_time": 1774238399999, "quote_volume": 2187712.03765, "trades": 24022, "taker_buy_base": 49920.297, "taker_buy_quote": 1250188.52695 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 26.0, "high": 26.73, "low": 25.72, "close": 26.47, "volume": 64517.068, "close_time": 1774252799999, "quote_volume": 1695698.40494, "trades": 18594, "taker_buy_base": 32967.84, "taker_buy_quote": 867016.64687 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 26.47, "high": 26.76, "low": 25.07, "close": 26.0, "volume": 75837.828, "close_time": 1774267199999, "quote_volume": 1953773.55728, "trades": 28070, "taker_buy_base": 34737.505, "taker_buy_quote": 894995.61961 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 26.01, "high": 27.26, "low": 25.87, "close": 26.4, "volume": 53032.516, "close_time": 1774281599999, "quote_volume": 1410124.88538, "trades": 17245, "taker_buy_base": 26850.802, "taker_buy_quote": 715015.25354 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 26.4, "high": 26.75, "low": 26.25, "close": 26.59, "volume": 13372.12, "close_time": 1774295999999, "quote_volume": 354788.48095, "trades": 4687, "taker_buy_base": 6011.094, "taker_buy_quote": 159543.30272 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 26.6, "high": 26.96, "low": 26.6, "close": 26.89, "volume": 12266.367, "close_time": 1774310399999, "quote_volume": 328406.78447, "trades": 4545, "taker_buy_base": 4775.196, "taker_buy_quote": 127890.91052 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 26.88, "high": 26.99, "low": 26.17, "close": 26.56, "volume": 20933.521, "close_time": 1774324799999, "quote_volume": 555326.43729, "trades": 6238, "taker_buy_base": 9668.782, "taker_buy_quote": 256544.96312 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 26.55, "high": 27.46, "low": 26.32, "close": 27.34, "volume": 29340.249, "close_time": 1774339199999, "quote_volume": 793685.26697, "trades": 11458, "taker_buy_base": 14558.481, "taker_buy_quote": 393933.31737 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 27.34, "high": 27.41, "low": 26.36, "close": 26.48, "volume": 24545.295, "close_time": 1774353599999, "quote_volume": 658126.15141, "trades": 9364, "taker_buy_base": 11332.571, "taker_buy_quote": 303877.89905 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 26.47, "high": 26.72, "low": 25.75, "close": 26.05, "volume": 22123.129, "close_time": 1774367999999, "quote_volume": 579876.81992, "trades": 6038, "taker_buy_base": 9155.35, "taker_buy_quote": 239928.0501 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 26.04, "high": 26.42, "low": 26.01, "close": 26.13, "volume": 8874.107, "close_time": 1774382399999, "quote_volume": 232294.27654, "trades": 2667, "taker_buy_base": 5232.558, "taker_buy_quote": 136965.81096 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 26.13, "high": 26.4, "low": 25.87, "close": 25.88, "volume": 12370.722, "close_time": 1774396799999, "quote_volume": 323486.5697, "trades": 5770, "taker_buy_base": 6198.177, "taker_buy_quote": 162065.02254 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 25.9, "high": 26.12, "low": 25.74, "close": 25.86, "volume": 13523.534, "close_time": 1774411199999, "quote_volume": 350407.16261, "trades": 5226, "taker_buy_base": 8048.446, "taker_buy_quote": 208657.80666 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 25.85, "high": 26.08, "low": 25.6, "close": 25.82, "volume": 14455.313, "close_time": 1774425599999, "quote_volume": 373020.24511, "trades": 5464, "taker_buy_base": 8170.806, "taker_buy_quote": 210790.81569 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 25.82, "high": 26.17, "low": 25.69, "close": 25.71, "volume": 14455.549, "close_time": 1774439999999, "quote_volume": 374176.85851, "trades": 5176, "taker_buy_base": 7570.692, "taker_buy_quote": 196015.85045 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 25.73, "high": 26.0, "low": 25.29, "close": 25.56, "volume": 17056.373, "close_time": 1774454399999, "quote_volume": 438040.61691, "trades": 6266, "taker_buy_base": 8046.19, "taker_buy_quote": 206658.25709 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 25.56, "high": 25.79, "low": 25.37, "close": 25.42, "volume": 8635.879, "close_time": 1774468799999, "quote_volume": 220476.03518, "trades": 2763, "taker_buy_base": 4032.332, "taker_buy_quote": 103017.61327 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 25.43, "high": 25.63, "low": 25.25, "close": 25.5, "volume": 4733.574, "close_time": 1774483199999, "quote_volume": 120392.42806, "trades": 1968, "taker_buy_base": 2611.631, "taker_buy_quote": 66471.29935 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 25.48, "high": 25.62, "low": 24.99, "close": 25.04, "volume": 10492.05, "close_time": 1774497599999, "quote_volume": 266142.17335, "trades": 2573, "taker_buy_base": 5048.365, "taker_buy_quote": 128103.90673 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 25.04, "high": 25.15, "low": 24.41, "close": 24.65, "volume": 14226.227, "close_time": 1774511999999, "quote_volume": 351811.3148, "trades": 3827, "taker_buy_base": 5855.433, "taker_buy_quote": 144874.47407 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 24.65, "high": 24.71, "low": 24.11, "close": 24.14, "volume": 13943.607, "close_time": 1774526399999, "quote_volume": 340364.98655, "trades": 5158, "taker_buy_base": 7947.375, "taker_buy_quote": 194010.05827 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 24.14, "high": 24.81, "low": 24.12, "close": 24.25, "volume": 20729.88, "close_time": 1774540799999, "quote_volume": 508142.08281, "trades": 4611, "taker_buy_base": 10619.056, "taker_buy_quote": 260356.53456 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 24.23, "high": 24.38, "low": 23.96, "close": 24.07, "volume": 14569.186, "close_time": 1774555199999, "quote_volume": 351726.66557, "trades": 3873, "taker_buy_base": 6550.717, "taker_buy_quote": 158349.79141 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 24.09, "high": 24.58, "low": 24.0, "close": 24.51, "volume": 8276.239, "close_time": 1774569599999, "quote_volume": 201338.37823, "trades": 2926, "taker_buy_base": 4046.094, "taker_buy_quote": 98500.47895 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 24.49, "high": 24.71, "low": 24.24, "close": 24.27, "volume": 12431.795, "close_time": 1774583999999, "quote_volume": 305079.2356, "trades": 2236, "taker_buy_base": 5409.064, "taker_buy_quote": 132602.58467 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 24.29, "high": 24.5, "low": 24.1, "close": 24.3, "volume": 5821.017, "close_time": 1774598399999, "quote_volume": 141562.98515, "trades": 2243, "taker_buy_base": 2579.399, "taker_buy_quote": 62777.04394 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 24.3, "high": 25.17, "low": 23.25, "close": 24.27, "volume": 103316.566, "close_time": 1774612799999, "quote_volume": 2490529.95761, "trades": 27666, "taker_buy_base": 54008.975, "taker_buy_quote": 1299806.45344 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 24.26, "high": 24.72, "low": 23.77, "close": 24.47, "volume": 48301.959, "close_time": 1774627199999, "quote_volume": 1175656.63221, "trades": 12453, "taker_buy_base": 23736.89, "taker_buy_quote": 577506.43881 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 24.47, "high": 24.52, "low": 23.97, "close": 24.25, "volume": 16130.293, "close_time": 1774641599999, "quote_volume": 390044.85549, "trades": 3902, "taker_buy_base": 8430.853, "taker_buy_quote": 203639.4521 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 24.24, "high": 25.26, "low": 24.1, "close": 24.52, "volume": 29233.63, "close_time": 1774655999999, "quote_volume": 722906.56725, "trades": 10122, "taker_buy_base": 15811.051, "taker_buy_quote": 390977.52695 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 24.51, "high": 24.54, "low": 23.7, "close": 23.93, "volume": 27738.28, "close_time": 1774670399999, "quote_volume": 662963.4797, "trades": 5038, "taker_buy_base": 7935.466, "taker_buy_quote": 189975.84706 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 23.93, "high": 24.13, "low": 23.77, "close": 24.08, "volume": 11331.722, "close_time": 1774684799999, "quote_volume": 270862.79877, "trades": 2758, "taker_buy_base": 3872.103, "taker_buy_quote": 92620.55019 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 24.1, "high": 24.15, "low": 23.77, "close": 23.84, "volume": 8805.546, "close_time": 1774699199999, "quote_volume": 210951.7982, "trades": 3069, "taker_buy_base": 4210.591, "taker_buy_quote": 100821.94987 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 23.85, "high": 24.01, "low": 23.56, "close": 23.81, "volume": 14591.163, "close_time": 1774713599999, "quote_volume": 347315.05199, "trades": 3971, "taker_buy_base": 7232.634, "taker_buy_quote": 172202.21462 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 23.8, "high": 23.95, "low": 23.78, "close": 23.82, "volume": 7112.624, "close_time": 1774727999999, "quote_volume": 169748.6111, "trades": 1333, "taker_buy_base": 2817.276, "taker_buy_quote": 67219.53507 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 23.82, "high": 23.86, "low": 22.18, "close": 22.66, "volume": 51189.522, "close_time": 1774742399999, "quote_volume": 1173007.40627, "trades": 14103, "taker_buy_base": 26271.176, "taker_buy_quote": 602199.43919 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 22.67, "high": 23.01, "low": 22.33, "close": 22.94, "volume": 20391.925, "close_time": 1774756799999, "quote_volume": 461769.99316, "trades": 6290, "taker_buy_base": 11646.493, "taker_buy_quote": 263933.08501 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 22.95, "high": 23.15, "low": 22.61, "close": 22.82, "volume": 20468.459, "close_time": 1774771199999, "quote_volume": 468372.11502, "trades": 4443, "taker_buy_base": 11626.074, "taker_buy_quote": 266058.00345 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 22.81, "high": 23.11, "low": 22.63, "close": 23.03, "volume": 16441.285, "close_time": 1774785599999, "quote_volume": 375940.4508, "trades": 4737, "taker_buy_base": 8675.265, "taker_buy_quote": 198407.4153 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 23.02, "high": 24.52, "low": 22.51, "close": 23.3, "volume": 64378.508, "close_time": 1774799999999, "quote_volume": 1521533.41118, "trades": 20038, "taker_buy_base": 35026.222, "taker_buy_quote": 828735.31922 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 23.3, "high": 23.7, "low": 23.13, "close": 23.67, "volume": 20131.617, "close_time": 1774814399999, "quote_volume": 470595.43568, "trades": 5824, "taker_buy_base": 9647.744, "taker_buy_quote": 225667.74219 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 23.67, "high": 23.89, "low": 22.68, "close": 23.24, "volume": 22511.34, "close_time": 1774828799999, "quote_volume": 524904.51325, "trades": 6582, "taker_buy_base": 8804.287, "taker_buy_quote": 205692.20657 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 23.24, "high": 23.69, "low": 23.19, "close": 23.51, "volume": 11519.074, "close_time": 1774843199999, "quote_volume": 270507.50532, "trades": 3565, "taker_buy_base": 5042.704, "taker_buy_quote": 118498.40648 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 23.52, "high": 23.7, "low": 23.41, "close": 23.64, "volume": 11273.673, "close_time": 1774857599999, "quote_volume": 265905.80739, "trades": 2215, "taker_buy_base": 4377.247, "taker_buy_quote": 103190.37073 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 23.65, "high": 23.73, "low": 23.29, "close": 23.36, "volume": 15000.782, "close_time": 1774871999999, "quote_volume": 352376.2, "trades": 3025, "taker_buy_base": 7982.449, "taker_buy_quote": 187428.55185 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 23.36, "high": 23.57, "low": 23.18, "close": 23.47, "volume": 9664.38, "close_time": 1774886399999, "quote_volume": 226089.27851, "trades": 2684, "taker_buy_base": 4575.905, "taker_buy_quote": 107102.549 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 23.49, "high": 23.53, "low": 22.94, "close": 23.1, "volume": 10338.19, "close_time": 1774900799999, "quote_volume": 239676.83486, "trades": 2482, "taker_buy_base": 5483.514, "taker_buy_quote": 126974.96997 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 23.1, "high": 23.25, "low": 22.97, "close": 23.13, "volume": 5776.797, "close_time": 1774915199999, "quote_volume": 133548.30084, "trades": 2019, "taker_buy_base": 2144.039, "taker_buy_quote": 49552.43973 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 23.14, "high": 23.57, "low": 23.09, "close": 23.34, "volume": 7069.844, "close_time": 1774929599999, "quote_volume": 165313.15582, "trades": 2118, "taker_buy_base": 3729.249, "taker_buy_quote": 87194.29812 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 23.34, "high": 23.5, "low": 23.08, "close": 23.11, "volume": 16616.985, "close_time": 1774943999999, "quote_volume": 387381.09942, "trades": 2937, "taker_buy_base": 8332.064, "taker_buy_quote": 194100.09873 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 23.12, "high": 23.15, "low": 22.72, "close": 23.04, "volume": 13428.143, "close_time": 1774958399999, "quote_volume": 307870.13359, "trades": 3455, "taker_buy_base": 6328.923, "taker_buy_quote": 145147.5511 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 23.04, "high": 23.13, "low": 22.71, "close": 22.74, "volume": 10969.658, "close_time": 1774972799999, "quote_volume": 251248.33195, "trades": 2872, "taker_buy_base": 4382.443, "taker_buy_quote": 100460.40445 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 22.74, "high": 23.25, "low": 22.74, "close": 23.15, "volume": 10295.216, "close_time": 1774987199999, "quote_volume": 237714.75037, "trades": 3077, "taker_buy_base": 5492.736, "taker_buy_quote": 126775.81865 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 23.17, "high": 23.24, "low": 22.91, "close": 23.13, "volume": 5795.916, "close_time": 1775001599999, "quote_volume": 133940.45727, "trades": 1505, "taker_buy_base": 3071.332, "taker_buy_quote": 70997.88145 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 23.12, "high": 23.13, "low": 22.68, "close": 22.96, "volume": 14975.773, "close_time": 1775015999999, "quote_volume": 342804.77414, "trades": 2525, "taker_buy_base": 8406.279, "taker_buy_quote": 192359.58288 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 22.97, "high": 23.28, "low": 22.84, "close": 23.15, "volume": 11810.381, "close_time": 1775030399999, "quote_volume": 272869.0074, "trades": 2322, "taker_buy_base": 4814.02, "taker_buy_quote": 111149.50106 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 23.16, "high": 23.31, "low": 22.82, "close": 22.92, "volume": 13608.428, "close_time": 1775044799999, "quote_volume": 313335.89258, "trades": 2378, "taker_buy_base": 7329.224, "taker_buy_quote": 168781.76416 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 22.92, "high": 23.18, "low": 22.69, "close": 22.9, "volume": 20051.345, "close_time": 1775059199999, "quote_volume": 458720.67603, "trades": 4008, "taker_buy_base": 9866.554, "taker_buy_quote": 225629.2551 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 22.9, "high": 23.22, "low": 22.82, "close": 22.95, "volume": 10069.853, "close_time": 1775073599999, "quote_volume": 231608.32835, "trades": 2168, "taker_buy_base": 5980.274, "taker_buy_quote": 137716.60849 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 22.93, "high": 23.02, "low": 22.6, "close": 22.67, "volume": 5982.621, "close_time": 1775087999999, "quote_volume": 136368.88846, "trades": 1824, "taker_buy_base": 2181.829, "taker_buy_quote": 49682.09453 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 22.67, "high": 22.9, "low": 21.68, "close": 21.83, "volume": 27134.77, "close_time": 1775102399999, "quote_volume": 599436.48606, "trades": 7396, "taker_buy_base": 11202.309, "taker_buy_quote": 247308.49109 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 21.83, "high": 23.17, "low": 21.81, "close": 22.51, "volume": 36685.313, "close_time": 1775116799999, "quote_volume": 827892.11132, "trades": 9439, "taker_buy_base": 18765.919, "taker_buy_quote": 423298.12855 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 22.51, "high": 22.51, "low": 21.69, "close": 21.81, "volume": 20480.402, "close_time": 1775131199999, "quote_volume": 452446.80235, "trades": 4771, "taker_buy_base": 9034.504, "taker_buy_quote": 199726.29338 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 21.82, "high": 22.43, "low": 21.66, "close": 21.94, "volume": 31408.056, "close_time": 1775145599999, "quote_volume": 691044.6259, "trades": 6922, "taker_buy_base": 15255.751, "taker_buy_quote": 335781.6116 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 21.92, "high": 22.18, "low": 21.83, "close": 21.94, "volume": 11320.1, "close_time": 1775159999999, "quote_volume": 248830.04483, "trades": 3141, "taker_buy_base": 4558.228, "taker_buy_quote": 100255.35429 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 21.94, "high": 22.08, "low": 21.74, "close": 22.04, "volume": 7091.721, "close_time": 1775174399999, "quote_volume": 155468.14902, "trades": 1642, "taker_buy_base": 3093.535, "taker_buy_quote": 67831.58393 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 22.04, "high": 22.43, "low": 21.91, "close": 22.3, "volume": 6461.679, "close_time": 1775188799999, "quote_volume": 142820.2278, "trades": 1670, "taker_buy_base": 3721.915, "taker_buy_quote": 82326.4676 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 22.29, "high": 22.36, "low": 22.09, "close": 22.18, "volume": 13465.43, "close_time": 1775203199999, "quote_volume": 299382.00247, "trades": 2763, "taker_buy_base": 5806.76, "taker_buy_quote": 129096.43826 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 22.18, "high": 22.25, "low": 21.93, "close": 22.03, "volume": 10132.966, "close_time": 1775217599999, "quote_volume": 223629.04515, "trades": 2924, "taker_buy_base": 4351.551, "taker_buy_quote": 96048.67627 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 22.02, "high": 22.35, "low": 21.58, "close": 21.74, "volume": 18584.197, "close_time": 1775231999999, "quote_volume": 406666.97106, "trades": 4815, "taker_buy_base": 8916.218, "taker_buy_quote": 195283.38967 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 21.74, "high": 21.86, "low": 21.18, "close": 21.33, "volume": 15221.833, "close_time": 1775246399999, "quote_volume": 327703.63388, "trades": 3971, "taker_buy_base": 6643.61, "taker_buy_quote": 143069.19576 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 21.33, "high": 21.57, "low": 21.25, "close": 21.37, "volume": 9226.153, "close_time": 1775260799999, "quote_volume": 197223.74249, "trades": 1772, "taker_buy_base": 5731.611, "taker_buy_quote": 122479.1772 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 21.36, "high": 21.61, "low": 21.22, "close": 21.49, "volume": 9225.881, "close_time": 1775275199999, "quote_volume": 197774.33005, "trades": 2064, "taker_buy_base": 5100.358, "taker_buy_quote": 109393.93647 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 21.5, "high": 21.72, "low": 21.48, "close": 21.66, "volume": 11613.276, "close_time": 1775289599999, "quote_volume": 250919.30717, "trades": 2658, "taker_buy_base": 6153.322, "taker_buy_quote": 132918.55587 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 21.65, "high": 21.87, "low": 21.51, "close": 21.78, "volume": 8288.037, "close_time": 1775303999999, "quote_volume": 179587.40254, "trades": 2559, "taker_buy_base": 4396.328, "taker_buy_quote": 95268.24206 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 21.77, "high": 22.04, "low": 21.7, "close": 21.88, "volume": 15294.076, "close_time": 1775318399999, "quote_volume": 334124.62286, "trades": 3655, "taker_buy_base": 7914.687, "taker_buy_quote": 172942.88236 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 21.87, "high": 22.44, "low": 21.66, "close": 22.36, "volume": 22077.293, "close_time": 1775332799999, "quote_volume": 486820.50713, "trades": 5932, "taker_buy_base": 11307.093, "taker_buy_quote": 249498.23673 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 22.37, "high": 22.59, "low": 22.12, "close": 22.33, "volume": 21591.802, "close_time": 1775347199999, "quote_volume": 482911.08973, "trades": 5624, "taker_buy_base": 11357.371, "taker_buy_quote": 253987.06761 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 22.33, "high": 23.24, "low": 22.23, "close": 23.08, "volume": 37288.161, "close_time": 1775361599999, "quote_volume": 849008.78003, "trades": 9077, "taker_buy_base": 21365.07, "taker_buy_quote": 486558.66157 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 23.09, "high": 23.5, "low": 22.6, "close": 23.25, "volume": 64225.469, "close_time": 1775375999999, "quote_volume": 1481861.48403, "trades": 16686, "taker_buy_base": 29958.807, "taker_buy_quote": 691552.9103 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 23.26, "high": 24.5, "low": 22.92, "close": 24.23, "volume": 107502.492, "close_time": 1775390399999, "quote_volume": 2561956.52832, "trades": 32157, "taker_buy_base": 57254.0, "taker_buy_quote": 1365266.08117 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 24.24, "high": 24.68, "low": 23.35, "close": 24.38, "volume": 118413.382, "close_time": 1775404799999, "quote_volume": 2847466.57428, "trades": 32035, "taker_buy_base": 57863.66, "taker_buy_quote": 1391566.09659 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 24.38, "high": 25.32, "low": 24.23, "close": 24.66, "volume": 104144.596, "close_time": 1775419199999, "quote_volume": 2584960.78618, "trades": 30548, "taker_buy_base": 51232.439, "taker_buy_quote": 1272066.57404 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 24.67, "high": 25.05, "low": 24.39, "close": 24.98, "volume": 41674.379, "close_time": 1775433599999, "quote_volume": 1030375.16522, "trades": 14720, "taker_buy_base": 20652.343, "taker_buy_quote": 510658.48254 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 24.99, "high": 27.26, "low": 24.9, "close": 25.85, "volume": 139990.927, "close_time": 1775447999999, "quote_volume": 3689769.56704, "trades": 35238, "taker_buy_base": 66174.879, "taker_buy_quote": 1744174.40803 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 25.86, "high": 26.47, "low": 25.51, "close": 25.76, "volume": 52021.221, "close_time": 1775462399999, "quote_volume": 1350174.80187, "trades": 14346, "taker_buy_base": 24775.261, "taker_buy_quote": 643341.8003 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 25.78, "high": 25.92, "low": 24.77, "close": 25.21, "volume": 77440.957, "close_time": 1775476799999, "quote_volume": 1955936.61217, "trades": 19567, "taker_buy_base": 35946.415, "taker_buy_quote": 908385.81794 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 25.21, "high": 26.05, "low": 25.08, "close": 25.26, "volume": 49054.972, "close_time": 1775491199999, "quote_volume": 1251832.99538, "trades": 12519, "taker_buy_base": 25069.235, "taker_buy_quote": 639741.18203 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 25.25, "high": 25.38, "low": 24.79, "close": 24.95, "volume": 20438.318, "close_time": 1775505599999, "quote_volume": 512523.1688, "trades": 5349, "taker_buy_base": 7846.042, "taker_buy_quote": 196942.65392 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 24.96, "high": 24.99, "low": 24.15, "close": 24.38, "volume": 19236.468, "close_time": 1775519999999, "quote_volume": 471323.7763, "trades": 5131, "taker_buy_base": 7621.434, "taker_buy_quote": 186766.97836 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 24.38, "high": 24.6, "low": 23.78, "close": 23.94, "volume": 26779.518, "close_time": 1775534399999, "quote_volume": 644504.58141, "trades": 5434, "taker_buy_base": 11929.88, "taker_buy_quote": 287138.3117 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 23.93, "high": 24.84, "low": 23.76, "close": 24.58, "volume": 20428.596, "close_time": 1775548799999, "quote_volume": 493193.83467, "trades": 5211, "taker_buy_base": 10369.379, "taker_buy_quote": 250470.9581 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 24.58, "high": 24.87, "low": 23.88, "close": 24.01, "volume": 24500.263, "close_time": 1775563199999, "quote_volume": 598275.99605, "trades": 6675, "taker_buy_base": 9199.344, "taker_buy_quote": 224729.46771 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 24.0, "high": 24.08, "low": 23.61, "close": 23.96, "volume": 21344.852, "close_time": 1775577599999, "quote_volume": 510082.91078, "trades": 6177, "taker_buy_base": 10339.706, "taker_buy_quote": 247204.32568 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 23.96, "high": 24.44, "low": 23.95, "close": 24.36, "volume": 16779.532, "close_time": 1775591999999, "quote_volume": 405901.25174, "trades": 3760, "taker_buy_base": 8116.739, "taker_buy_quote": 196341.89467 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 24.36, "high": 25.4, "low": 24.36, "close": 25.3, "volume": 19933.651, "close_time": 1775606399999, "quote_volume": 497528.51619, "trades": 5748, "taker_buy_base": 10293.785, "taker_buy_quote": 256788.76062 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 25.3, "high": 25.5, "low": 24.76, "close": 25.09, "volume": 18995.148, "close_time": 1775620799999, "quote_volume": 476305.46504, "trades": 4012, "taker_buy_base": 8749.56, "taker_buy_quote": 219621.23667 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 25.08, "high": 26.9, "low": 25.02, "close": 26.83, "volume": 52983.549, "close_time": 1775635199999, "quote_volume": 1386402.24927, "trades": 12438, "taker_buy_base": 25330.887, "taker_buy_quote": 662493.25601 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 26.82, "high": 28.69, "low": 26.17, "close": 28.04, "volume": 159460.435, "close_time": 1775649599999, "quote_volume": 4393002.94294, "trades": 44507, "taker_buy_base": 80667.259, "taker_buy_quote": 2226838.24827 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 28.03, "high": 29.53, "low": 26.41, "close": 26.81, "volume": 202281.186, "close_time": 1775663999999, "quote_volume": 5650589.74897, "trades": 60371, "taker_buy_base": 94725.538, "taker_buy_quote": 2649949.6052 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 26.79, "high": 26.81, "low": 26.28, "close": 26.41, "volume": 36830.231, "close_time": 1775678399999, "quote_volume": 977286.1558, "trades": 10874, "taker_buy_base": 16888.178, "taker_buy_quote": 448090.50587 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 26.41, "high": 27.48, "low": 26.39, "close": 26.89, "volume": 34650.164, "close_time": 1775692799999, "quote_volume": 933658.66314, "trades": 10500, "taker_buy_base": 16122.309, "taker_buy_quote": 434686.52975 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 26.88, "high": 26.93, "low": 25.56, "close": 25.72, "volume": 36131.431, "close_time": 1775707199999, "quote_volume": 937548.33871, "trades": 9189, "taker_buy_base": 16307.451, "taker_buy_quote": 422935.8795 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 25.72, "high": 25.98, "low": 25.42, "close": 25.72, "volume": 16865.641, "close_time": 1775721599999, "quote_volume": 433815.99025, "trades": 5080, "taker_buy_base": 7588.987, "taker_buy_quote": 195078.2906 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 25.73, "high": 26.54, "low": 24.94, "close": 25.04, "volume": 42716.941, "close_time": 1775735999999, "quote_volume": 1098719.59056, "trades": 10001, "taker_buy_base": 19484.284, "taker_buy_quote": 501907.13126 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 25.05, "high": 25.82, "low": 24.98, "close": 25.8, "volume": 20451.087, "close_time": 1775750399999, "quote_volume": 516851.93351, "trades": 5078, "taker_buy_base": 9616.761, "taker_buy_quote": 243065.22365 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 25.82, "high": 26.03, "low": 25.58, "close": 25.83, "volume": 22365.553, "close_time": 1775764799999, "quote_volume": 576833.99841, "trades": 5184, "taker_buy_base": 9994.823, "taker_buy_quote": 257887.62192 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 25.83, "high": 26.0, "low": 25.43, "close": 25.47, "volume": 17705.285, "close_time": 1775779199999, "quote_volume": 455674.6497, "trades": 4731, "taker_buy_base": 6627.084, "taker_buy_quote": 170621.33162 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 25.48, "high": 26.58, "low": 25.33, "close": 26.48, "volume": 24304.209, "close_time": 1775793599999, "quote_volume": 629688.63119, "trades": 7207, "taker_buy_base": 10953.55, "taker_buy_quote": 284000.84655 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 26.47, "high": 26.7, "low": 25.97, "close": 25.97, "volume": 21568.001, "close_time": 1775807999999, "quote_volume": 568623.77547, "trades": 5353, "taker_buy_base": 11547.294, "taker_buy_quote": 304583.25994 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 25.79, "high": 25.94, "low": 25.64, "close": 25.81, "volume": 2769.513, "close_time": 1775822399999, "quote_volume": 71408.68509, "trades": 805, "taker_buy_base": 1257.721, "taker_buy_quote": 32437.84595 } ] }, "1d": { "count": 168, "start_date": "2025-10-25T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 69.1, "high": 313.1, "low": 69.1, "close": 233.65, "volume": 845062.145, "close_time": 1761436799999, "quote_volume": 194513433.36619, "trades": 803435, "taker_buy_base": 421533.257, "taker_buy_quote": 96968095.69919 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 233.72, "high": 253.0, "low": 181.7, "close": 186.34, "volume": 538908.458, "close_time": 1761523199999, "quote_volume": 114754128.72256, "trades": 630454, "taker_buy_base": 249043.608, "taker_buy_quote": 53401916.97907 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 186.37, "high": 206.11, "low": 166.08, "close": 170.06, "volume": 446447.039, "close_time": 1761609599999, "quote_volume": 81881893.1063, "trades": 1138244, "taker_buy_base": 213001.981, "taker_buy_quote": 39174449.31853 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 169.96, "high": 181.74, "low": 158.59, "close": 168.07, "volume": 273992.763, "close_time": 1761695999999, "quote_volume": 46244117.8719, "trades": 392954, "taker_buy_base": 131302.89, "taker_buy_quote": 22176270.06553 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 168.17, "high": 173.8, "low": 126.1, "close": 130.11, "volume": 470334.184, "close_time": 1761782399999, "quote_volume": 67176515.91956, "trades": 714505, "taker_buy_base": 213227.879, "taker_buy_quote": 30538244.69242 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 130.14, "high": 135.89, "low": 99.36, "close": 104.67, "volume": 933595.688, "close_time": 1761868799999, "quote_volume": 104454680.81452, "trades": 1056422, "taker_buy_base": 434577.992, "taker_buy_quote": 48807481.35206 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 104.67, "high": 106.83, "low": 86.87, "close": 95.16, "volume": 810548.043, "close_time": 1761955199999, "quote_volume": 78107402.43305, "trades": 1044570, "taker_buy_base": 398591.242, "taker_buy_quote": 38408786.62018 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 95.16, "high": 107.85, "low": 87.01, "close": 93.53, "volume": 594227.464, "close_time": 1762041599999, "quote_volume": 57109509.41709, "trades": 847570, "taker_buy_base": 295817.535, "taker_buy_quote": 28406577.953 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 93.53, "high": 93.63, "low": 76.37, "close": 84.59, "volume": 594748.485, "close_time": 1762127999999, "quote_volume": 50265854.16709, "trades": 574165, "taker_buy_base": 290970.915, "taker_buy_quote": 24597708.93044 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 84.55, "high": 113.99, "low": 56.21, "close": 59.78, "volume": 2762586.171, "close_time": 1762214399999, "quote_volume": 196677950.28798, "trades": 2247903, "taker_buy_base": 1326422.514, "taker_buy_quote": 94499190.18778 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 59.76, "high": 125.0, "low": 47.48, "close": 106.35, "volume": 4781653.485, "close_time": 1762300799999, "quote_volume": 388709609.97929, "trades": 3401371, "taker_buy_base": 2372195.681, "taker_buy_quote": 193065203.57986 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 106.3, "high": 272.49, "low": 90.67, "close": 259.9, "volume": 2744174.489, "close_time": 1762387199999, "quote_volume": 469631587.30514, "trades": 1857012, "taker_buy_base": 1341687.107, "taker_buy_quote": 229950484.63154 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 259.78, "high": 272.0, "low": 179.02, "close": 210.77, "volume": 1958454.384, "close_time": 1762473599999, "quote_volume": 436356780.15616, "trades": 4221385, "taker_buy_base": 974553.076, "taker_buy_quote": 217295767.93835 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 210.74, "high": 222.95, "low": 143.3, "close": 158.32, "volume": 1355777.528, "close_time": 1762559999999, "quote_volume": 229854816.76178, "trades": 2921535, "taker_buy_base": 659917.96, "taker_buy_quote": 111660033.91243 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 158.31, "high": 164.88, "low": 116.0, "close": 127.42, "volume": 1166083.317, "close_time": 1762646399999, "quote_volume": 153932138.17481, "trades": 2152130, "taker_buy_base": 582973.032, "taker_buy_quote": 77005045.41151 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 127.41, "high": 217.85, "low": 123.03, "close": 165.65, "volume": 2018265.118, "close_time": 1762732799999, "quote_volume": 344318257.67964, "trades": 4168762, "taker_buy_base": 1003495.53, "taker_buy_quote": 170925167.80381 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 165.65, "high": 183.98, "low": 143.11, "close": 157.11, "volume": 750255.811, "close_time": 1762819199999, "quote_volume": 121931578.69494, "trades": 742164, "taker_buy_base": 385008.648, "taker_buy_quote": 62615963.14936 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 157.1, "high": 176.2, "low": 144.69, "close": 153.78, "volume": 489350.194, "close_time": 1762905599999, "quote_volume": 77397426.3835, "trades": 560969, "taker_buy_base": 241785.408, "taker_buy_quote": 38286739.86897 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 153.79, "high": 178.0, "low": 150.38, "close": 167.67, "volume": 660113.783, "close_time": 1762991999999, "quote_volume": 110491259.53389, "trades": 1637385, "taker_buy_base": 344135.718, "taker_buy_quote": 57691130.0572 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 167.67, "high": 173.96, "low": 145.63, "close": 153.23, "volume": 511785.037, "close_time": 1763078399999, "quote_volume": 82013617.29419, "trades": 1307964, "taker_buy_base": 262033.078, "taker_buy_quote": 41975007.29974 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 153.24, "high": 155.69, "low": 135.75, "close": 141.83, "volume": 434291.672, "close_time": 1763164799999, "quote_volume": 62712528.23042, "trades": 1076243, "taker_buy_base": 217346.99, "taker_buy_quote": 31415498.68288 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 141.83, "high": 155.68, "low": 140.82, "close": 143.97, "volume": 270682.28, "close_time": 1763251199999, "quote_volume": 39761101.35351, "trades": 763667, "taker_buy_base": 138024.517, "taker_buy_quote": 20270751.51026 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 143.97, "high": 145.22, "low": 127.0, "close": 131.35, "volume": 327005.411, "close_time": 1763337599999, "quote_volume": 44563593.69766, "trades": 729890, "taker_buy_base": 156660.055, "taker_buy_quote": 21390464.67308 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 131.35, "high": 143.69, "low": 128.21, "close": 131.21, "volume": 280214.051, "close_time": 1763423999999, "quote_volume": 37563491.67164, "trades": 709482, "taker_buy_base": 140886.571, "taker_buy_quote": 18897376.18364 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 131.19, "high": 143.58, "low": 128.3, "close": 140.08, "volume": 250968.42, "close_time": 1763510399999, "quote_volume": 34307139.06024, "trades": 603508, "taker_buy_base": 125905.241, "taker_buy_quote": 17219272.16135 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 140.06, "high": 142.11, "low": 120.14, "close": 130.68, "volume": 255924.426, "close_time": 1763596799999, "quote_volume": 33639483.84945, "trades": 514024, "taker_buy_base": 120251.022, "taker_buy_quote": 15805766.34546 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 130.69, "high": 132.98, "low": 109.28, "close": 113.08, "volume": 267168.22, "close_time": 1763683199999, "quote_volume": 32096970.46831, "trades": 443504, "taker_buy_base": 123623.991, "taker_buy_quote": 14842654.70189 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 113.09, "high": 118.52, "low": 101.64, "close": 106.52, "volume": 357289.115, "close_time": 1763769599999, "quote_volume": 38614061.06797, "trades": 589597, "taker_buy_base": 181328.131, "taker_buy_quote": 19569677.79611 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 106.52, "high": 107.14, "low": 94.74, "close": 102.78, "volume": 266609.034, "close_time": 1763855999999, "quote_volume": 26825782.66515, "trades": 393097, "taker_buy_base": 132767.56, "taker_buy_quote": 13357976.61597 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 102.78, "high": 120.0, "low": 102.49, "close": 106.15, "volume": 379372.099, "close_time": 1763942399999, "quote_volume": 41758718.88518, "trades": 629742, "taker_buy_base": 187239.614, "taker_buy_quote": 20618492.34129 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 106.14, "high": 116.87, "low": 101.19, "close": 110.9, "volume": 219421.414, "close_time": 1764028799999, "quote_volume": 23524384.74796, "trades": 386351, "taker_buy_base": 108266.149, "taker_buy_quote": 11601288.23134 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 110.92, "high": 123.56, "low": 105.09, "close": 111.64, "volume": 298128.639, "close_time": 1764115199999, "quote_volume": 33719273.44813, "trades": 505351, "taker_buy_base": 144493.043, "taker_buy_quote": 16361831.42102 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 111.63, "high": 125.3, "low": 106.39, "close": 121.48, "volume": 246235.261, "close_time": 1764201599999, "quote_volume": 28566495.86155, "trades": 426513, "taker_buy_base": 116938.638, "taker_buy_quote": 13573817.24089 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 121.49, "high": 127.17, "low": 114.02, "close": 118.07, "volume": 253931.769, "close_time": 1764287999999, "quote_volume": 30274144.52802, "trades": 394373, "taker_buy_base": 114017.183, "taker_buy_quote": 13601796.07574 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 118.07, "high": 125.56, "low": 115.18, "close": 120.63, "volume": 176892.48, "close_time": 1764374399999, "quote_volume": 21137336.37454, "trades": 342351, "taker_buy_base": 81206.183, "taker_buy_quote": 9717426.04113 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 120.62, "high": 121.7, "low": 112.83, "close": 116.99, "volume": 119587.738, "close_time": 1764460799999, "quote_volume": 13984038.75171, "trades": 230036, "taker_buy_base": 54908.86, "taker_buy_quote": 6418340.69065 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 116.99, "high": 159.9, "low": 116.57, "close": 135.82, "volume": 1010718.802, "close_time": 1764547199999, "quote_volume": 141980511.82903, "trades": 1631524, "taker_buy_base": 474874.83, "taker_buy_quote": 66876409.31566 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 135.8, "high": 136.47, "low": 89.28, "close": 93.8, "volume": 969395.415, "close_time": 1764633599999, "quote_volume": 106203956.83371, "trades": 1385311, "taker_buy_base": 469492.357, "taker_buy_quote": 51243939.63924 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 93.81, "high": 97.58, "low": 83.93, "close": 93.93, "volume": 633423.525, "close_time": 1764719999999, "quote_volume": 57738757.0603, "trades": 776247, "taker_buy_base": 319805.237, "taker_buy_quote": 29190315.82932 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 93.92, "high": 108.0, "low": 92.3, "close": 96.04, "volume": 527754.397, "close_time": 1764806399999, "quote_volume": 51911615.96303, "trades": 589012, "taker_buy_base": 243759.279, "taker_buy_quote": 23980250.03844 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 96.03, "high": 99.38, "low": 88.66, "close": 91.09, "volume": 266998.994, "close_time": 1764892799999, "quote_volume": 24977427.44571, "trades": 195191, "taker_buy_base": 136020.365, "taker_buy_quote": 12713534.58543 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 91.09, "high": 93.99, "low": 86.3, "close": 88.15, "volume": 237348.904, "close_time": 1764979199999, "quote_volume": 21460663.59849, "trades": 283482, "taker_buy_base": 112716.001, "taker_buy_quote": 10197244.53732 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 88.16, "high": 92.33, "low": 87.63, "close": 91.17, "volume": 159042.356, "close_time": 1765065599999, "quote_volume": 14288799.50998, "trades": 209876, "taker_buy_base": 75217.815, "taker_buy_quote": 6757997.52784 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 91.15, "high": 96.77, "low": 89.57, "close": 90.67, "volume": 290832.05, "close_time": 1765151999999, "quote_volume": 26979021.804, "trades": 361194, "taker_buy_base": 140921.98, "taker_buy_quote": 13075239.00899 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 90.68, "high": 95.78, "low": 90.1, "close": 93.07, "volume": 189829.202, "close_time": 1765238399999, "quote_volume": 17581697.63601, "trades": 234761, "taker_buy_base": 91064.452, "taker_buy_quote": 8438254.1726 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 93.07, "high": 93.55, "low": 85.65, "close": 90.18, "volume": 267181.727, "close_time": 1765324799999, "quote_volume": 24159532.89751, "trades": 261574, "taker_buy_base": 119251.27, "taker_buy_quote": 10792732.41863 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 90.19, "high": 91.46, "low": 77.33, "close": 78.33, "volume": 398989.888, "close_time": 1765411199999, "quote_volume": 33157447.80772, "trades": 339278, "taker_buy_base": 187560.818, "taker_buy_quote": 15558301.63593 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 78.33, "high": 80.84, "low": 71.01, "close": 75.45, "volume": 303323.807, "close_time": 1765497599999, "quote_volume": 23045416.33021, "trades": 244613, "taker_buy_base": 139076.974, "taker_buy_quote": 10585971.82004 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 75.43, "high": 77.87, "low": 66.83, "close": 67.12, "volume": 326732.72, "close_time": 1765583999999, "quote_volume": 23507630.26115, "trades": 235228, "taker_buy_base": 166027.981, "taker_buy_quote": 11964314.542 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 67.12, "high": 78.4, "low": 67.12, "close": 74.27, "volume": 303008.732, "close_time": 1765670399999, "quote_volume": 22127167.8917, "trades": 240953, "taker_buy_base": 155373.901, "taker_buy_quote": 11338545.13628 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 74.26, "high": 74.67, "low": 69.3, "close": 70.65, "volume": 163819.0, "close_time": 1765756799999, "quote_volume": 11732927.79354, "trades": 136223, "taker_buy_base": 76838.589, "taker_buy_quote": 5505910.9297 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 70.65, "high": 75.65, "low": 64.25, "close": 66.73, "volume": 248858.826, "close_time": 1765843199999, "quote_volume": 17309300.24774, "trades": 230460, "taker_buy_base": 117291.894, "taker_buy_quote": 8165813.53305 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 66.7, "high": 71.63, "low": 64.71, "close": 68.77, "volume": 153459.866, "close_time": 1765929599999, "quote_volume": 10455174.26677, "trades": 152574, "taker_buy_base": 68849.413, "taker_buy_quote": 4699118.95529 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 68.77, "high": 71.02, "low": 64.44, "close": 65.45, "volume": 204244.99, "close_time": 1766015999999, "quote_volume": 13943483.39984, "trades": 192571, "taker_buy_base": 95388.012, "taker_buy_quote": 6497504.69162 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 65.45, "high": 66.49, "low": 57.0, "close": 58.38, "volume": 321590.498, "close_time": 1766102399999, "quote_volume": 19653322.58019, "trades": 217228, "taker_buy_base": 158078.393, "taker_buy_quote": 9649279.91996 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 58.38, "high": 66.7, "low": 56.69, "close": 64.16, "volume": 339150.511, "close_time": 1766188799999, "quote_volume": 20376913.21861, "trades": 231156, "taker_buy_base": 169514.678, "taker_buy_quote": 10184812.62153 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 64.16, "high": 76.1, "low": 63.59, "close": 67.82, "volume": 549720.917, "close_time": 1766275199999, "quote_volume": 38561318.79048, "trades": 465654, "taker_buy_base": 257139.165, "taker_buy_quote": 18036941.38236 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 67.82, "high": 71.2, "low": 64.65, "close": 66.89, "volume": 237403.851, "close_time": 1766361599999, "quote_volume": 16003338.87345, "trades": 208179, "taker_buy_base": 110799.79, "taker_buy_quote": 7476068.81722 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 66.9, "high": 70.41, "low": 65.71, "close": 67.56, "volume": 207212.705, "close_time": 1766447999999, "quote_volume": 14057745.31796, "trades": 216870, "taker_buy_base": 92879.072, "taker_buy_quote": 6305307.1386 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 67.55, "high": 72.35, "low": 66.45, "close": 67.38, "volume": 245968.103, "close_time": 1766534399999, "quote_volume": 16986489.65099, "trades": 218738, "taker_buy_base": 116868.585, "taker_buy_quote": 8080477.77743 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 67.38, "high": 69.09, "low": 63.26, "close": 67.39, "volume": 171355.827, "close_time": 1766620799999, "quote_volume": 11272609.66432, "trades": 166192, "taker_buy_base": 79130.451, "taker_buy_quote": 5211040.99147 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 67.39, "high": 68.99, "low": 64.1, "close": 64.35, "volume": 184151.755, "close_time": 1766707199999, "quote_volume": 12214475.03142, "trades": 148313, "taker_buy_base": 85423.359, "taker_buy_quote": 5666189.85575 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 64.34, "high": 68.38, "low": 64.19, "close": 67.76, "volume": 125114.92, "close_time": 1766793599999, "quote_volume": 8320977.05566, "trades": 112986, "taker_buy_base": 56665.271, "taker_buy_quote": 3769722.52684 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 67.76, "high": 69.58, "low": 66.25, "close": 67.8, "volume": 104263.682, "close_time": 1766879999999, "quote_volume": 7088574.1492, "trades": 102062, "taker_buy_base": 49352.791, "taker_buy_quote": 3358314.00945 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 67.79, "high": 73.66, "low": 67.36, "close": 68.11, "volume": 182305.55, "close_time": 1766966399999, "quote_volume": 12801354.81803, "trades": 170132, "taker_buy_base": 87934.306, "taker_buy_quote": 6186640.87243 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 68.11, "high": 70.68, "low": 65.83, "close": 68.77, "volume": 155156.649, "close_time": 1767052799999, "quote_volume": 10594772.03238, "trades": 143758, "taker_buy_base": 67844.777, "taker_buy_quote": 4640683.54485 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 68.76, "high": 70.28, "low": 67.11, "close": 69.63, "volume": 105729.722, "close_time": 1767139199999, "quote_volume": 7253265.67189, "trades": 97530, "taker_buy_base": 47933.084, "taker_buy_quote": 3290327.81871 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 69.62, "high": 70.92, "low": 64.59, "close": 66.49, "volume": 187873.497, "close_time": 1767225599999, "quote_volume": 12613082.28811, "trades": 148517, "taker_buy_base": 82658.912, "taker_buy_quote": 5554071.99716 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 66.49, "high": 68.33, "low": 66.12, "close": 68.19, "volume": 84116.423, "close_time": 1767311999999, "quote_volume": 5664776.23182, "trades": 79328, "taker_buy_base": 38975.529, "taker_buy_quote": 2624119.27673 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 68.18, "high": 73.42, "low": 66.95, "close": 71.6, "volume": 171047.995, "close_time": 1767398399999, "quote_volume": 11947790.4193, "trades": 151587, "taker_buy_base": 82719.36, "taker_buy_quote": 5776923.69323 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 71.6, "high": 73.6, "low": 68.58, "close": 70.55, "volume": 121097.095, "close_time": 1767484799999, "quote_volume": 8544112.02845, "trades": 126867, "taker_buy_base": 56334.908, "taker_buy_quote": 3977389.06183 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 70.55, "high": 83.67, "low": 70.24, "close": 78.69, "volume": 428398.288, "close_time": 1767571199999, "quote_volume": 33089701.61528, "trades": 419932, "taker_buy_base": 198711.203, "taker_buy_quote": 15379344.4622 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 78.68, "high": 79.94, "low": 71.3, "close": 73.51, "volume": 273595.71, "close_time": 1767657599999, "quote_volume": 20237469.52823, "trades": 210382, "taker_buy_base": 123459.921, "taker_buy_quote": 9133152.87388 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 73.52, "high": 76.24, "low": 69.52, "close": 72.59, "volume": 247436.318, "close_time": 1767743999999, "quote_volume": 18189536.19343, "trades": 206716, "taker_buy_base": 118185.765, "taker_buy_quote": 8692225.62666 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 72.59, "high": 72.61, "low": 62.57, "close": 63.37, "volume": 256657.604, "close_time": 1767830399999, "quote_volume": 17263441.2143, "trades": 204786, "taker_buy_base": 121450.123, "taker_buy_quote": 8161490.59066 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 63.39, "high": 65.39, "low": 58.7, "close": 63.44, "volume": 303093.953, "close_time": 1767916799999, "quote_volume": 18804765.35091, "trades": 231175, "taker_buy_base": 149142.139, "taker_buy_quote": 9248120.69855 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 63.44, "high": 66.59, "low": 61.38, "close": 62.92, "volume": 205186.628, "close_time": 1768003199999, "quote_volume": 12992279.44036, "trades": 167440, "taker_buy_base": 95539.935, "taker_buy_quote": 6056788.19203 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 62.92, "high": 68.23, "low": 61.59, "close": 63.66, "volume": 203219.757, "close_time": 1768089599999, "quote_volume": 13117822.93311, "trades": 149766, "taker_buy_base": 95244.796, "taker_buy_quote": 6156650.17297 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 63.65, "high": 67.08, "low": 61.01, "close": 62.34, "volume": 189072.153, "close_time": 1768175999999, "quote_volume": 12175261.31768, "trades": 140517, "taker_buy_base": 87352.191, "taker_buy_quote": 5632516.25889 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 62.35, "high": 63.61, "low": 59.35, "close": 60.12, "volume": 135529.829, "close_time": 1768262399999, "quote_volume": 8376248.22432, "trades": 104813, "taker_buy_base": 57748.176, "taker_buy_quote": 3571772.13154 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 60.12, "high": 63.88, "low": 60.01, "close": 62.86, "volume": 215053.576, "close_time": 1768348799999, "quote_volume": 13328319.35178, "trades": 145069, "taker_buy_base": 100543.934, "taker_buy_quote": 6235743.55044 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 62.86, "high": 69.37, "low": 62.37, "close": 65.39, "volume": 499470.162, "close_time": 1768435199999, "quote_volume": 33298735.55818, "trades": 333596, "taker_buy_base": 232659.698, "taker_buy_quote": 15514006.95449 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 65.39, "high": 65.4, "low": 60.58, "close": 62.05, "volume": 263251.193, "close_time": 1768521599999, "quote_volume": 16489870.56008, "trades": 249249, "taker_buy_base": 117722.675, "taker_buy_quote": 7365259.63907 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 62.05, "high": 64.4, "low": 61.62, "close": 63.89, "volume": 127496.3, "close_time": 1768607999999, "quote_volume": 8023553.75335, "trades": 111797, "taker_buy_base": 57773.211, "taker_buy_quote": 3637990.44043 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 63.88, "high": 64.35, "low": 61.71, "close": 61.96, "volume": 75438.477, "close_time": 1768694399999, "quote_volume": 4734207.58083, "trades": 62037, "taker_buy_base": 35185.126, "taker_buy_quote": 2207641.8673 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 61.97, "high": 63.17, "low": 57.27, "close": 58.08, "volume": 118950.074, "close_time": 1768780799999, "quote_volume": 7281155.34274, "trades": 88479, "taker_buy_base": 55781.802, "taker_buy_quote": 3417271.16394 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 58.07, "high": 58.07, "low": 49.79, "close": 55.92, "volume": 348826.621, "close_time": 1768867199999, "quote_volume": 18952644.08831, "trades": 225976, "taker_buy_base": 180944.366, "taker_buy_quote": 9830415.84227 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 55.91, "high": 56.99, "low": 50.6, "close": 50.83, "volume": 154055.85, "close_time": 1768953599999, "quote_volume": 8269811.06526, "trades": 109497, "taker_buy_base": 73095.17, "taker_buy_quote": 3919340.62397 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 50.83, "high": 52.82, "low": 49.19, "close": 51.38, "volume": 195151.56, "close_time": 1769039999999, "quote_volume": 9985832.86389, "trades": 137877, "taker_buy_base": 95597.962, "taker_buy_quote": 4892237.56726 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 51.38, "high": 54.59, "low": 51.28, "close": 52.25, "volume": 127307.787, "close_time": 1769126399999, "quote_volume": 6706194.27977, "trades": 89755, "taker_buy_base": 59526.193, "taker_buy_quote": 3135865.49354 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 52.25, "high": 53.77, "low": 49.71, "close": 50.96, "volume": 132113.04, "close_time": 1769212799999, "quote_volume": 6798513.07795, "trades": 95941, "taker_buy_base": 60723.541, "taker_buy_quote": 3124067.68047 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 50.95, "high": 52.8, "low": 50.33, "close": 52.25, "volume": 71403.433, "close_time": 1769299199999, "quote_volume": 3697470.1199, "trades": 53432, "taker_buy_base": 33432.685, "taker_buy_quote": 1732810.61132 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 52.24, "high": 52.97, "low": 45.18, "close": 46.22, "volume": 176158.665, "close_time": 1769385599999, "quote_volume": 8575625.51389, "trades": 129246, "taker_buy_base": 79813.429, "taker_buy_quote": 3872098.10712 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 46.23, "high": 49.21, "low": 46.09, "close": 47.57, "volume": 118090.266, "close_time": 1769471999999, "quote_volume": 5635824.5526, "trades": 85989, "taker_buy_base": 58181.921, "taker_buy_quote": 2779487.1909 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 47.57, "high": 50.32, "low": 46.62, "close": 49.37, "volume": 143361.086, "close_time": 1769558399999, "quote_volume": 6879945.36874, "trades": 92029, "taker_buy_base": 67465.665, "taker_buy_quote": 3242525.80262 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 49.37, "high": 50.37, "low": 47.42, "close": 48.21, "volume": 122353.232, "close_time": 1769644799999, "quote_volume": 5976963.35858, "trades": 91024, "taker_buy_base": 57307.51, "taker_buy_quote": 2801801.76209 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 48.22, "high": 48.32, "low": 41.67, "close": 44.51, "volume": 237947.017, "close_time": 1769731199999, "quote_volume": 10574884.90573, "trades": 150246, "taker_buy_base": 116469.349, "taker_buy_quote": 5172865.69053 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 44.52, "high": 46.36, "low": 42.22, "close": 44.63, "volume": 207456.147, "close_time": 1769817599999, "quote_volume": 9283381.37085, "trades": 125123, "taker_buy_base": 97634.977, "taker_buy_quote": 4371737.50957 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 44.64, "high": 44.81, "low": 32.97, "close": 36.55, "volume": 388759.822, "close_time": 1769903999999, "quote_volume": 14849176.82389, "trades": 208832, "taker_buy_base": 187427.483, "taker_buy_quote": 7135114.10112 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 36.55, "high": 38.49, "low": 35.42, "close": 36.21, "volume": 198692.26, "close_time": 1769990399999, "quote_volume": 7369745.67937, "trades": 102531, "taker_buy_base": 94596.558, "taker_buy_quote": 3507804.76051 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 36.22, "high": 37.88, "low": 34.91, "close": 36.76, "volume": 170855.002, "close_time": 1770076799999, "quote_volume": 6224225.66972, "trades": 109043, "taker_buy_base": 87647.298, "taker_buy_quote": 3196012.88789 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 36.76, "high": 36.84, "low": 32.83, "close": 34.75, "volume": 203185.922, "close_time": 1770163199999, "quote_volume": 7136086.57964, "trades": 111369, "taker_buy_base": 98913.741, "taker_buy_quote": 3477808.79321 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 34.74, "high": 38.51, "low": 34.36, "close": 36.8, "volume": 332936.504, "close_time": 1770249599999, "quote_volume": 12129307.76717, "trades": 190596, "taker_buy_base": 170693.496, "taker_buy_quote": 6229416.63941 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 36.78, "high": 38.2, "low": 29.19, "close": 30.25, "volume": 346218.822, "close_time": 1770335999999, "quote_volume": 11643186.88079, "trades": 196190, "taker_buy_base": 170636.807, "taker_buy_quote": 5749313.84813 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 30.24, "high": 35.7, "low": 25.83, "close": 34.06, "volume": 317746.897, "close_time": 1770422399999, "quote_volume": 9908721.16667, "trades": 171936, "taker_buy_base": 151286.303, "taker_buy_quote": 4713081.24493 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 34.06, "high": 34.19, "low": 31.04, "close": 31.98, "volume": 196088.865, "close_time": 1770508799999, "quote_volume": 6322086.10871, "trades": 101756, "taker_buy_base": 97304.381, "taker_buy_quote": 3138386.41979 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 31.99, "high": 32.62, "low": 30.81, "close": 31.77, "volume": 138229.649, "close_time": 1770595199999, "quote_volume": 4392342.72991, "trades": 59857, "taker_buy_base": 64516.405, "taker_buy_quote": 2049280.25767 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 31.76, "high": 32.5, "low": 29.94, "close": 30.73, "volume": 104872.219, "close_time": 1770681599999, "quote_volume": 3259040.60236, "trades": 51796, "taker_buy_base": 49814.183, "taker_buy_quote": 1548615.39513 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 30.73, "high": 31.44, "low": 29.94, "close": 30.85, "volume": 105712.123, "close_time": 1770767999999, "quote_volume": 3250952.62274, "trades": 46349, "taker_buy_base": 50304.734, "taker_buy_quote": 1548629.54649 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 30.84, "high": 31.16, "low": 28.95, "close": 29.7, "volume": 157578.47, "close_time": 1770854399999, "quote_volume": 4702844.1405, "trades": 76326, "taker_buy_base": 76908.394, "taker_buy_quote": 2295050.86549 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 29.71, "high": 31.85, "low": 29.28, "close": 30.84, "volume": 156843.428, "close_time": 1770940799999, "quote_volume": 4788426.8974, "trades": 67422, "taker_buy_base": 77400.816, "taker_buy_quote": 2361563.18436 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 30.84, "high": 32.17, "low": 30.14, "close": 31.91, "volume": 115904.873, "close_time": 1771027199999, "quote_volume": 3626853.26731, "trades": 47451, "taker_buy_base": 56150.675, "taker_buy_quote": 1758266.03656 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 31.9, "high": 34.88, "low": 31.77, "close": 34.1, "volume": 133739.326, "close_time": 1771113599999, "quote_volume": 4418729.17812, "trades": 49078, "taker_buy_base": 66990.713, "taker_buy_quote": 2212417.37551 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 34.09, "high": 35.22, "low": 30.74, "close": 31.23, "volume": 141319.28, "close_time": 1771199999999, "quote_volume": 4641086.134, "trades": 59294, "taker_buy_base": 64823.777, "taker_buy_quote": 2133031.82615 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 31.23, "high": 33.17, "low": 31.09, "close": 32.02, "volume": 87291.296, "close_time": 1771286399999, "quote_volume": 2787475.26499, "trades": 37175, "taker_buy_base": 41825.966, "taker_buy_quote": 1335418.15464 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 32.04, "high": 32.22, "low": 30.33, "close": 30.54, "volume": 71039.353, "close_time": 1771372799999, "quote_volume": 2208612.28879, "trades": 41086, "taker_buy_base": 35082.043, "taker_buy_quote": 1090873.84744 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 30.54, "high": 31.84, "low": 29.69, "close": 29.96, "volume": 91456.098, "close_time": 1771459199999, "quote_volume": 2811189.19368, "trades": 39061, "taker_buy_base": 45315.413, "taker_buy_quote": 1393878.24148 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 29.95, "high": 30.47, "low": 28.33, "close": 29.52, "volume": 76944.247, "close_time": 1771545599999, "quote_volume": 2247696.93707, "trades": 32414, "taker_buy_base": 40244.888, "taker_buy_quote": 1173939.8934 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 29.51, "high": 29.77, "low": 27.86, "close": 29.52, "volume": 79520.498, "close_time": 1771631999999, "quote_volume": 2307697.87774, "trades": 33960, "taker_buy_base": 35054.0, "taker_buy_quote": 1017440.69931 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 29.53, "high": 29.92, "low": 28.76, "close": 28.82, "volume": 51622.818, "close_time": 1771718399999, "quote_volume": 1521332.47261, "trades": 18460, "taker_buy_base": 24342.865, "taker_buy_quote": 717629.20149 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 28.82, "high": 28.93, "low": 26.92, "close": 27.21, "volume": 85645.939, "close_time": 1771804799999, "quote_volume": 2394181.44303, "trades": 25492, "taker_buy_base": 43489.32, "taker_buy_quote": 1214173.49338 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 27.23, "high": 27.3, "low": 24.47, "close": 24.97, "volume": 167135.013, "close_time": 1771891199999, "quote_volume": 4258201.58713, "trades": 66861, "taker_buy_base": 86246.36, "taker_buy_quote": 2194529.96097 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 24.98, "high": 25.29, "low": 24.31, "close": 24.34, "volume": 83569.839, "close_time": 1771977599999, "quote_volume": 2073041.43496, "trades": 28418, "taker_buy_base": 40295.751, "taker_buy_quote": 999816.31477 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 24.34, "high": 30.31, "low": 24.32, "close": 27.79, "volume": 297776.932, "close_time": 1772063999999, "quote_volume": 8164397.52813, "trades": 105808, "taker_buy_base": 154001.454, "taker_buy_quote": 4228892.14187 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 27.79, "high": 28.93, "low": 25.67, "close": 26.84, "volume": 294861.536, "close_time": 1772150399999, "quote_volume": 8018480.60354, "trades": 91369, "taker_buy_base": 143631.914, "taker_buy_quote": 3908878.0924 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 26.84, "high": 28.21, "low": 25.79, "close": 26.37, "volume": 147520.592, "close_time": 1772236799999, "quote_volume": 4004365.54061, "trades": 46120, "taker_buy_base": 73727.227, "taker_buy_quote": 2003622.92949 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 26.38, "high": 26.72, "low": 23.73, "close": 25.99, "volume": 153974.426, "close_time": 1772323199999, "quote_volume": 3856315.81324, "trades": 46402, "taker_buy_base": 76199.5, "taker_buy_quote": 1907007.38846 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 26.0, "high": 27.52, "low": 24.94, "close": 25.57, "volume": 202464.289, "close_time": 1772409599999, "quote_volume": 5331721.00994, "trades": 55728, "taker_buy_base": 102901.948, "taker_buy_quote": 2712334.38859 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 25.58, "high": 27.27, "low": 25.31, "close": 26.27, "volume": 99725.787, "close_time": 1772495999999, "quote_volume": 2616892.12038, "trades": 31066, "taker_buy_base": 48626.336, "taker_buy_quote": 1276107.48968 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 26.28, "high": 27.44, "low": 26.05, "close": 26.93, "volume": 113931.937, "close_time": 1772582399999, "quote_volume": 3046955.29709, "trades": 35891, "taker_buy_base": 58753.213, "taker_buy_quote": 1571860.74252 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 26.91, "high": 33.65, "low": 26.74, "close": 31.81, "volume": 612458.074, "close_time": 1772668799999, "quote_volume": 18840763.72529, "trades": 204359, "taker_buy_base": 303088.66, "taker_buy_quote": 9318835.94835 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 31.81, "high": 33.2, "low": 28.07, "close": 28.59, "volume": 288893.692, "close_time": 1772755199999, "quote_volume": 8707667.3313, "trades": 97406, "taker_buy_base": 134457.764, "taker_buy_quote": 4060284.69152 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 28.6, "high": 29.54, "low": 27.26, "close": 28.02, "volume": 105858.823, "close_time": 1772841599999, "quote_volume": 2995281.91807, "trades": 39936, "taker_buy_base": 52484.52, "taker_buy_quote": 1484276.83067 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 28.02, "high": 29.25, "low": 27.05, "close": 27.35, "volume": 112859.593, "close_time": 1772927999999, "quote_volume": 3173953.37517, "trades": 33747, "taker_buy_base": 52710.567, "taker_buy_quote": 1484114.75008 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 27.35, "high": 27.73, "low": 26.33, "close": 27.47, "volume": 72357.848, "close_time": 1773014399999, "quote_volume": 1949108.57547, "trades": 24035, "taker_buy_base": 37297.702, "taker_buy_quote": 1004818.06743 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 27.46, "high": 28.56, "low": 27.31, "close": 27.96, "volume": 94617.723, "close_time": 1773100799999, "quote_volume": 2644997.78128, "trades": 32649, "taker_buy_base": 45494.578, "taker_buy_quote": 1272088.9472 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 27.95, "high": 28.67, "low": 27.56, "close": 27.92, "volume": 82731.212, "close_time": 1773187199999, "quote_volume": 2326935.47853, "trades": 29410, "taker_buy_base": 37660.459, "taker_buy_quote": 1059311.42985 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 27.91, "high": 29.31, "low": 27.67, "close": 28.1, "volume": 129890.747, "close_time": 1773273599999, "quote_volume": 3683620.57746, "trades": 39091, "taker_buy_base": 60380.176, "taker_buy_quote": 1713153.40249 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 28.11, "high": 29.14, "low": 27.94, "close": 28.52, "volume": 87105.354, "close_time": 1773359999999, "quote_volume": 2484164.61851, "trades": 28907, "taker_buy_base": 41874.341, "taker_buy_quote": 1194562.86973 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 28.52, "high": 29.69, "low": 28.11, "close": 28.43, "volume": 128245.843, "close_time": 1773446399999, "quote_volume": 3715720.15663, "trades": 36765, "taker_buy_base": 58218.757, "taker_buy_quote": 1687296.74633 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 28.42, "high": 28.75, "low": 27.61, "close": 28.39, "volume": 88170.895, "close_time": 1773532799999, "quote_volume": 2493438.09902, "trades": 27554, "taker_buy_base": 36556.648, "taker_buy_quote": 1033082.58744 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 28.4, "high": 29.08, "low": 28.2, "close": 28.51, "volume": 50414.628, "close_time": 1773619199999, "quote_volume": 1440987.62546, "trades": 19550, "taker_buy_base": 24815.34, "taker_buy_quote": 709440.79253 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 28.52, "high": 29.74, "low": 27.4, "close": 29.46, "volume": 140863.705, "close_time": 1773705599999, "quote_volume": 4051003.40764, "trades": 45707, "taker_buy_base": 63025.168, "taker_buy_quote": 1817884.6195 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 29.46, "high": 30.54, "low": 27.54, "close": 27.97, "volume": 145006.159, "close_time": 1773791999999, "quote_volume": 4185693.19401, "trades": 54317, "taker_buy_base": 60483.118, "taker_buy_quote": 1750666.32111 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 27.96, "high": 29.31, "low": 26.36, "close": 26.65, "volume": 192662.724, "close_time": 1773878399999, "quote_volume": 5337363.61146, "trades": 77706, "taker_buy_base": 96949.393, "taker_buy_quote": 2684560.65408 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 26.65, "high": 28.47, "low": 26.07, "close": 27.44, "volume": 184231.431, "close_time": 1773964799999, "quote_volume": 5009896.80783, "trades": 64652, "taker_buy_base": 92424.764, "taker_buy_quote": 2515682.00546 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 27.44, "high": 29.32, "low": 26.5, "close": 26.76, "volume": 135181.266, "close_time": 1774051199999, "quote_volume": 3723165.99072, "trades": 49078, "taker_buy_base": 61670.961, "taker_buy_quote": 1699599.98267 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 26.76, "high": 28.35, "low": 26.21, "close": 26.39, "volume": 91737.822, "close_time": 1774137599999, "quote_volume": 2522029.33473, "trades": 32753, "taker_buy_base": 43101.491, "taker_buy_quote": 1186163.99512 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 26.38, "high": 26.54, "low": 23.44, "close": 24.1, "volume": 231020.441, "close_time": 1774223999999, "quote_volume": 5762465.10724, "trades": 82908, "taker_buy_base": 124073.407, "taker_buy_quote": 3091642.29837 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 24.09, "high": 27.26, "low": 23.65, "close": 26.89, "volume": 306524.299, "close_time": 1774310399999, "quote_volume": 7930504.15067, "trades": 97163, "taker_buy_base": 155262.734, "taker_buy_quote": 4014650.26021 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 26.88, "high": 27.46, "low": 25.75, "close": 25.88, "volume": 118187.023, "close_time": 1774396799999, "quote_volume": 3142795.52183, "trades": 41535, "taker_buy_base": 56145.919, "taker_buy_quote": 1493315.06314 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 25.9, "high": 26.17, "low": 25.25, "close": 25.5, "volume": 72860.222, "close_time": 1774483199999, "quote_volume": 1876513.34638, "trades": 26863, "taker_buy_base": 38480.097, "taker_buy_quote": 991611.64251 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 25.48, "high": 25.62, "low": 23.96, "close": 24.51, "volume": 82237.189, "close_time": 1774569599999, "quote_volume": 2019525.60131, "trades": 22968, "taker_buy_base": 40067.04, "taker_buy_quote": 984195.24399 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 24.49, "high": 25.26, "low": 23.25, "close": 24.52, "volume": 215235.26, "close_time": 1774655999999, "quote_volume": 5225780.23331, "trades": 58622, "taker_buy_base": 109976.232, "taker_buy_quote": 2667309.49991 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 24.51, "high": 24.54, "low": 22.18, "close": 22.66, "volume": 120768.857, "close_time": 1774742399999, "quote_volume": 2834849.14603, "trades": 30272, "taker_buy_base": 52339.246, "taker_buy_quote": 1225039.536 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 22.67, "high": 24.52, "low": 22.33, "close": 23.24, "volume": 164323.134, "close_time": 1774828799999, "quote_volume": 3823115.91909, "trades": 47914, "taker_buy_base": 85426.085, "taker_buy_quote": 1988493.77174 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 23.24, "high": 23.73, "low": 22.94, "close": 23.13, "volume": 63572.896, "close_time": 1774915199999, "quote_volume": 1488103.92692, "trades": 15990, "taker_buy_base": 29605.858, "taker_buy_quote": 692747.28776 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 23.14, "high": 23.57, "low": 22.71, "close": 23.13, "volume": 64175.762, "close_time": 1775001599999, "quote_volume": 1483467.92842, "trades": 15964, "taker_buy_base": 31336.747, "taker_buy_quote": 724676.0525 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 23.12, "high": 23.31, "low": 22.6, "close": 22.67, "volume": 76498.401, "close_time": 1775087999999, "quote_volume": 1755707.56696, "trades": 15225, "taker_buy_base": 38578.18, "taker_buy_quote": 885318.80622 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 22.67, "high": 23.17, "low": 21.66, "close": 22.04, "volume": 134120.362, "close_time": 1775174399999, "quote_volume": 2975118.21948, "trades": 33311, "taker_buy_base": 61910.246, "taker_buy_quote": 1374201.46284 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 22.04, "high": 22.43, "low": 21.18, "close": 21.37, "volume": 73092.258, "close_time": 1775260799999, "quote_volume": 1597425.62285, "trades": 17915, "taker_buy_base": 35171.665, "taker_buy_quote": 768303.34476 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 21.36, "high": 22.59, "low": 21.22, "close": 22.33, "volume": 88090.365, "close_time": 1775347199999, "quote_volume": 1932137.25948, "trades": 22492, "taker_buy_base": 46229.159, "taker_buy_quote": 1014008.9211 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 22.33, "high": 25.32, "low": 22.23, "close": 24.98, "volume": 473248.479, "close_time": 1775433599999, "quote_volume": 11355629.31806, "trades": 135223, "taker_buy_base": 238326.319, "taker_buy_quote": 5717668.80621 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 24.99, "high": 27.26, "low": 24.15, "close": 24.38, "volume": 358182.863, "close_time": 1775519999999, "quote_volume": 9231560.92156, "trades": 92150, "taker_buy_base": 167433.266, "taker_buy_quote": 4319352.84058 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 24.38, "high": 25.4, "low": 23.61, "close": 25.3, "volume": 129766.412, "close_time": 1775606399999, "quote_volume": 3149487.09084, "trades": 33005, "taker_buy_base": 60248.833, "taker_buy_quote": 1462673.71848 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 25.3, "high": 29.53, "low": 24.76, "close": 26.89, "volume": 505200.713, "close_time": 1775692799999, "quote_volume": 13817245.22516, "trades": 142702, "taker_buy_base": 242483.731, "taker_buy_quote": 6641679.38177 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 26.88, "high": 26.93, "low": 24.94, "close": 25.47, "volume": 156235.938, "close_time": 1775779199999, "quote_volume": 4019444.50114, "trades": 39263, "taker_buy_base": 69619.39, "taker_buy_quote": 1791495.47855 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 25.48, "high": 26.7, "low": 25.33, "close": 25.97, "volume": 45872.21, "close_time": 1775865599999, "quote_volume": 1198312.40666, "trades": 12560, "taker_buy_base": 22500.844, "taker_buy_quote": 588584.10649 } ] } }, "last_update": "2026-04-10T08:58:14.843751" }