{ "symbol": "LTCUSDT", "fetched_at": "2026-04-13T12:17:41.933064", "intervals": { "1h": { "count": 4680, "start_date": "2025-09-30T13:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 105.17, "high": 105.87, "low": 105.02, "close": 105.15, "volume": 9696.656, "close_time": 1759240799999, "quote_volume": 1021971.96707, "trades": 10414, "taker_buy_base": 4627.181, "taker_buy_quote": 487669.20538 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 105.15, "high": 105.33, "low": 104.72, "close": 105.17, "volume": 9463.226, "close_time": 1759244399999, "quote_volume": 993389.41626, "trades": 11050, "taker_buy_base": 4425.467, "taker_buy_quote": 464682.23868 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 105.17, "high": 105.18, "low": 103.84, "close": 104.51, "volume": 15782.249, "close_time": 1759247999999, "quote_volume": 1647433.12151, "trades": 12851, "taker_buy_base": 6036.459, "taker_buy_quote": 629717.38114 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 104.5, "high": 104.7, "low": 104.2, "close": 104.51, "volume": 9264.986, "close_time": 1759251599999, "quote_volume": 967655.86833, "trades": 8886, "taker_buy_base": 3817.247, "taker_buy_quote": 398728.16447 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 104.51, "high": 104.81, "low": 104.2, "close": 104.46, "volume": 18185.961, "close_time": 1759255199999, "quote_volume": 1900233.81705, "trades": 11102, "taker_buy_base": 8592.179, "taker_buy_quote": 898004.84705 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 104.46, "high": 105.36, "low": 104.31, "close": 105.26, "volume": 16635.474, "close_time": 1759258799999, "quote_volume": 1744796.38285, "trades": 9512, "taker_buy_base": 9032.385, "taker_buy_quote": 948439.29044 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 105.25, "high": 106.86, "low": 105.19, "close": 106.84, "volume": 11560.953, "close_time": 1759262399999, "quote_volume": 1226984.7021, "trades": 9195, "taker_buy_base": 5608.109, "taker_buy_quote": 595380.44964 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 106.84, "high": 107.61, "low": 106.57, "close": 107.44, "volume": 20723.208, "close_time": 1759265999999, "quote_volume": 2220853.90847, "trades": 12351, "taker_buy_base": 10671.725, "taker_buy_quote": 1144292.45229 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 107.44, "high": 107.54, "low": 106.59, "close": 106.61, "volume": 18203.936, "close_time": 1759269599999, "quote_volume": 1949313.3809, "trades": 9441, "taker_buy_base": 6417.789, "taker_buy_quote": 688337.50625 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 106.61, "high": 107.2, "low": 106.32, "close": 106.41, "volume": 11894.465, "close_time": 1759273199999, "quote_volume": 1271216.10172, "trades": 7965, "taker_buy_base": 6123.451, "taker_buy_quote": 654913.89839 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 106.41, "high": 107.1, "low": 106.19, "close": 106.88, "volume": 9253.43, "close_time": 1759276799999, "quote_volume": 986298.0806, "trades": 5892, "taker_buy_base": 5341.24, "taker_buy_quote": 569549.7001 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 106.87, "high": 107.08, "low": 106.12, "close": 106.5, "volume": 5936.051, "close_time": 1759280399999, "quote_volume": 633359.43988, "trades": 6098, "taker_buy_base": 3409.493, "taker_buy_quote": 364092.9803 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 106.5, "high": 107.08, "low": 106.27, "close": 107.07, "volume": 5123.816, "close_time": 1759283999999, "quote_volume": 546782.25829, "trades": 6100, "taker_buy_base": 2862.734, "taker_buy_quote": 305482.10398 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 107.08, "high": 107.11, "low": 105.98, "close": 106.16, "volume": 12732.332, "close_time": 1759287599999, "quote_volume": 1355906.4538, "trades": 6216, "taker_buy_base": 5911.446, "taker_buy_quote": 629769.95465 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 106.16, "high": 106.39, "low": 105.77, "close": 105.8, "volume": 6656.973, "close_time": 1759291199999, "quote_volume": 706076.47571, "trades": 5985, "taker_buy_base": 2763.849, "taker_buy_quote": 293273.57056 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 105.79, "high": 106.48, "low": 105.72, "close": 106.18, "volume": 5042.229, "close_time": 1759294799999, "quote_volume": 535864.18706, "trades": 6273, "taker_buy_base": 2551.158, "taker_buy_quote": 271126.84967 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 106.18, "high": 106.7, "low": 106.18, "close": 106.44, "volume": 5857.047, "close_time": 1759298399999, "quote_volume": 623493.8365, "trades": 5095, "taker_buy_base": 3860.168, "taker_buy_quote": 410835.41475 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 106.44, "high": 106.53, "low": 105.39, "close": 105.53, "volume": 11862.903, "close_time": 1759301999999, "quote_volume": 1258609.19473, "trades": 8586, "taker_buy_base": 4196.831, "taker_buy_quote": 445271.67443 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 105.52, "high": 106.03, "low": 105.44, "close": 105.98, "volume": 7180.323, "close_time": 1759305599999, "quote_volume": 759482.38088, "trades": 7220, "taker_buy_base": 3775.939, "taker_buy_quote": 399441.51316 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 105.97, "high": 109.09, "low": 105.83, "close": 109.09, "volume": 54193.948, "close_time": 1759309199999, "quote_volume": 5852894.0968, "trades": 34870, "taker_buy_base": 27561.618, "taker_buy_quote": 2977406.3263 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 109.1, "high": 110.77, "low": 108.81, "close": 110.5, "volume": 64818.87, "close_time": 1759312799999, "quote_volume": 7118437.77707, "trades": 35484, "taker_buy_base": 31227.875, "taker_buy_quote": 3429156.89387 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 110.51, "high": 110.59, "low": 109.33, "close": 109.45, "volume": 25628.79, "close_time": 1759316399999, "quote_volume": 2814104.09638, "trades": 15546, "taker_buy_base": 12121.15, "taker_buy_quote": 1331053.15154 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 109.45, "high": 110.82, "low": 109.45, "close": 110.39, "volume": 38471.14, "close_time": 1759319999999, "quote_volume": 4242670.18453, "trades": 22103, "taker_buy_base": 22781.389, "taker_buy_quote": 2511906.23416 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 110.38, "high": 110.87, "low": 109.97, "close": 110.81, "volume": 24227.939, "close_time": 1759323599999, "quote_volume": 2676889.7806, "trades": 18945, "taker_buy_base": 14216.167, "taker_buy_quote": 1570969.38582 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 110.82, "high": 111.27, "low": 110.49, "close": 110.87, "volume": 22308.459, "close_time": 1759327199999, "quote_volume": 2474623.52204, "trades": 18088, "taker_buy_base": 13382.13, "taker_buy_quote": 1484604.76685 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 110.87, "high": 111.6, "low": 110.7, "close": 111.13, "volume": 32947.429, "close_time": 1759330799999, "quote_volume": 3663178.57271, "trades": 22721, "taker_buy_base": 13846.24, "taker_buy_quote": 1539580.43317 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 111.13, "high": 111.79, "low": 110.89, "close": 111.33, "volume": 23329.237, "close_time": 1759334399999, "quote_volume": 2597250.07294, "trades": 15876, "taker_buy_base": 11083.645, "taker_buy_quote": 1234076.09306 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 111.34, "high": 111.9, "low": 111.04, "close": 111.67, "volume": 16953.025, "close_time": 1759337999999, "quote_volume": 1890235.84975, "trades": 14167, "taker_buy_base": 7965.803, "taker_buy_quote": 888763.78983 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 111.67, "high": 111.73, "low": 110.48, "close": 110.61, "volume": 43095.738, "close_time": 1759341599999, "quote_volume": 4777488.87895, "trades": 17373, "taker_buy_base": 22057.759, "taker_buy_quote": 2444704.66947 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 110.62, "high": 111.44, "low": 110.61, "close": 111.31, "volume": 12163.752, "close_time": 1759345199999, "quote_volume": 1351142.3658, "trades": 9493, "taker_buy_base": 7782.937, "taker_buy_quote": 864227.06806 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 111.31, "high": 112.63, "low": 111.16, "close": 112.14, "volume": 26451.645, "close_time": 1759348799999, "quote_volume": 2959141.06408, "trades": 15255, "taker_buy_base": 14677.464, "taker_buy_quote": 1641797.40035 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 112.14, "high": 112.18, "low": 111.69, "close": 112.03, "volume": 9267.225, "close_time": 1759352399999, "quote_volume": 1037121.49684, "trades": 8168, "taker_buy_base": 3398.245, "taker_buy_quote": 380381.3912 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 112.03, "high": 112.4, "low": 111.63, "close": 112.38, "volume": 15680.957, "close_time": 1759355999999, "quote_volume": 1755552.42865, "trades": 10532, "taker_buy_base": 8458.192, "taker_buy_quote": 947002.56825 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 112.39, "high": 115.06, "low": 112.29, "close": 114.85, "volume": 53370.943, "close_time": 1759359599999, "quote_volume": 6078675.81515, "trades": 28758, "taker_buy_base": 30642.252, "taker_buy_quote": 3489765.36116 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 114.85, "high": 115.34, "low": 113.97, "close": 115.1, "volume": 38225.853, "close_time": 1759363199999, "quote_volume": 4386811.64525, "trades": 28329, "taker_buy_base": 20790.583, "taker_buy_quote": 2386129.27894 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 115.11, "high": 118.41, "low": 115.11, "close": 118.0, "volume": 95765.638, "close_time": 1759366799999, "quote_volume": 11229454.4014, "trades": 65401, "taker_buy_base": 45930.548, "taker_buy_quote": 5385093.06773 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 118.0, "high": 121.49, "low": 117.84, "close": 121.33, "volume": 100066.841, "close_time": 1759370399999, "quote_volume": 11967392.48291, "trades": 74464, "taker_buy_base": 57331.679, "taker_buy_quote": 6858995.86572 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 121.33, "high": 121.5, "low": 117.8, "close": 118.36, "volume": 126515.42, "close_time": 1759373999999, "quote_volume": 15180704.31818, "trades": 80396, "taker_buy_base": 56175.278, "taker_buy_quote": 6742319.68123 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 118.36, "high": 119.15, "low": 117.6, "close": 118.45, "volume": 51239.017, "close_time": 1759377599999, "quote_volume": 6067194.83092, "trades": 38049, "taker_buy_base": 26801.378, "taker_buy_quote": 3173695.29136 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 118.45, "high": 118.6, "low": 117.43, "close": 117.88, "volume": 31377.867, "close_time": 1759381199999, "quote_volume": 3698886.40686, "trades": 20484, "taker_buy_base": 13337.71, "taker_buy_quote": 1572601.22023 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 117.88, "high": 118.68, "low": 117.64, "close": 117.87, "volume": 24947.277, "close_time": 1759384799999, "quote_volume": 2945604.69891, "trades": 18849, "taker_buy_base": 12328.746, "taker_buy_quote": 1455416.42475 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 117.86, "high": 118.48, "low": 117.86, "close": 117.96, "volume": 16349.512, "close_time": 1759388399999, "quote_volume": 1931980.24411, "trades": 14085, "taker_buy_base": 9229.863, "taker_buy_quote": 1090642.19493 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 117.96, "high": 120.16, "low": 117.93, "close": 119.39, "volume": 51933.346, "close_time": 1759391999999, "quote_volume": 6185380.16292, "trades": 36931, "taker_buy_base": 31137.613, "taker_buy_quote": 3708037.06605 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 119.39, "high": 119.97, "low": 118.64, "close": 119.13, "volume": 44839.17, "close_time": 1759395599999, "quote_volume": 5341904.21397, "trades": 25683, "taker_buy_base": 21873.503, "taker_buy_quote": 2605932.23516 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 119.14, "high": 120.19, "low": 118.81, "close": 120.14, "volume": 42598.715, "close_time": 1759399199999, "quote_volume": 5089488.13494, "trades": 24046, "taker_buy_base": 26158.637, "taker_buy_quote": 3127059.15146 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 120.15, "high": 122.59, "low": 119.97, "close": 122.11, "volume": 80313.84, "close_time": 1759402799999, "quote_volume": 9755955.497, "trades": 51854, "taker_buy_base": 50812.896, "taker_buy_quote": 6173062.53773 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 122.12, "high": 122.71, "low": 119.65, "close": 119.84, "volume": 98432.717, "close_time": 1759406399999, "quote_volume": 11972061.4699, "trades": 54240, "taker_buy_base": 36812.606, "taker_buy_quote": 4482996.41648 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 119.85, "high": 120.25, "low": 119.37, "close": 119.82, "volume": 34848.866, "close_time": 1759409999999, "quote_volume": 4179998.97524, "trades": 26039, "taker_buy_base": 16215.381, "taker_buy_quote": 1945280.26799 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 119.82, "high": 119.86, "low": 117.98, "close": 118.65, "volume": 52576.961, "close_time": 1759413599999, "quote_volume": 6254551.20144, "trades": 34121, "taker_buy_base": 21422.038, "taker_buy_quote": 2549105.48175 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 118.64, "high": 119.14, "low": 117.18, "close": 117.7, "volume": 48664.632, "close_time": 1759417199999, "quote_volume": 5758810.44068, "trades": 32619, "taker_buy_base": 20756.923, "taker_buy_quote": 2457436.25901 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 117.7, "high": 119.25, "low": 117.43, "close": 118.82, "volume": 45957.472, "close_time": 1759420799999, "quote_volume": 5438224.48498, "trades": 30786, "taker_buy_base": 24726.451, "taker_buy_quote": 2927828.13155 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 118.82, "high": 119.66, "low": 117.9, "close": 119.18, "volume": 44475.583, "close_time": 1759424399999, "quote_volume": 5293058.77172, "trades": 30303, "taker_buy_base": 21363.478, "taker_buy_quote": 2544766.90776 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 119.18, "high": 119.34, "low": 118.47, "close": 119.18, "volume": 24626.782, "close_time": 1759427999999, "quote_volume": 2926362.60587, "trades": 16955, "taker_buy_base": 10051.3, "taker_buy_quote": 1194470.52348 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 119.17, "high": 120.01, "low": 119.1, "close": 119.22, "volume": 40904.978, "close_time": 1759431599999, "quote_volume": 4885923.22297, "trades": 20459, "taker_buy_base": 24616.657, "taker_buy_quote": 2941458.67098 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 119.23, "high": 119.88, "low": 119.02, "close": 119.45, "volume": 17495.835, "close_time": 1759435199999, "quote_volume": 2089828.1242, "trades": 14981, "taker_buy_base": 8950.028, "taker_buy_quote": 1068966.17469 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 119.46, "high": 120.0, "low": 119.3, "close": 119.88, "volume": 13300.597, "close_time": 1759438799999, "quote_volume": 1591992.54144, "trades": 12827, "taker_buy_base": 6042.29, "taker_buy_quote": 723109.63538 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 119.88, "high": 120.19, "low": 119.44, "close": 119.88, "volume": 30988.932, "close_time": 1759442399999, "quote_volume": 3712253.3967, "trades": 12685, "taker_buy_base": 17473.043, "taker_buy_quote": 2093160.37981 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 119.89, "high": 119.96, "low": 118.92, "close": 119.04, "volume": 12869.871, "close_time": 1759445999999, "quote_volume": 1534586.68954, "trades": 12602, "taker_buy_base": 3894.059, "taker_buy_quote": 464389.10806 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 119.04, "high": 119.68, "low": 119.01, "close": 119.54, "volume": 9621.59, "close_time": 1759449599999, "quote_volume": 1148337.43361, "trades": 9062, "taker_buy_base": 4447.266, "taker_buy_quote": 530991.41346 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 119.54, "high": 119.54, "low": 117.91, "close": 118.2, "volume": 28710.998, "close_time": 1759453199999, "quote_volume": 3405017.19447, "trades": 17277, "taker_buy_base": 9668.426, "taker_buy_quote": 1147075.86772 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 118.21, "high": 118.46, "low": 117.68, "close": 117.79, "volume": 13210.943, "close_time": 1759456799999, "quote_volume": 1560019.19244, "trades": 13017, "taker_buy_base": 6500.382, "taker_buy_quote": 767686.57053 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 117.79, "high": 118.02, "low": 117.19, "close": 117.54, "volume": 23613.087, "close_time": 1759460399999, "quote_volume": 2777048.69468, "trades": 14124, "taker_buy_base": 13624.374, "taker_buy_quote": 1602283.89826 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 117.53, "high": 118.27, "low": 117.19, "close": 117.38, "volume": 27355.617, "close_time": 1759463999999, "quote_volume": 3220447.28899, "trades": 14894, "taker_buy_base": 9541.006, "taker_buy_quote": 1123786.66669 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 117.38, "high": 118.57, "low": 117.26, "close": 117.8, "volume": 24879.052, "close_time": 1759467599999, "quote_volume": 2936499.9362, "trades": 16409, "taker_buy_base": 14362.528, "taker_buy_quote": 1695711.01733 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 117.8, "high": 117.87, "low": 117.08, "close": 117.27, "volume": 12515.267, "close_time": 1759471199999, "quote_volume": 1470425.23167, "trades": 10128, "taker_buy_base": 4687.612, "taker_buy_quote": 550842.9063 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 117.28, "high": 117.41, "low": 116.41, "close": 116.81, "volume": 28465.729, "close_time": 1759474799999, "quote_volume": 3327181.70893, "trades": 16765, "taker_buy_base": 10349.993, "taker_buy_quote": 1209357.44504 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 116.82, "high": 116.97, "low": 115.95, "close": 116.44, "volume": 30251.626, "close_time": 1759478399999, "quote_volume": 3519344.11311, "trades": 17395, "taker_buy_base": 11643.711, "taker_buy_quote": 1354713.59382 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 116.43, "high": 116.95, "low": 115.79, "close": 116.83, "volume": 23034.347, "close_time": 1759481999999, "quote_volume": 2677493.52327, "trades": 16025, "taker_buy_base": 9684.347, "taker_buy_quote": 1126461.45956 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 116.84, "high": 117.33, "low": 116.72, "close": 117.18, "volume": 11875.25, "close_time": 1759485599999, "quote_volume": 1389801.16292, "trades": 10278, "taker_buy_base": 6821.144, "taker_buy_quote": 798617.35781 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 117.18, "high": 117.59, "low": 117.09, "close": 117.41, "volume": 15989.98, "close_time": 1759489199999, "quote_volume": 1876531.34902, "trades": 10850, "taker_buy_base": 10053.249, "taker_buy_quote": 1179890.65938 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 117.4, "high": 117.72, "low": 117.07, "close": 117.41, "volume": 19701.585, "close_time": 1759492799999, "quote_volume": 2311664.78, "trades": 11756, "taker_buy_base": 5846.24, "taker_buy_quote": 686114.65778 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 117.4, "high": 118.33, "low": 117.29, "close": 118.04, "volume": 20252.406, "close_time": 1759496399999, "quote_volume": 2386855.57586, "trades": 13367, "taker_buy_base": 13004.271, "taker_buy_quote": 1532385.3248 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 118.03, "high": 118.49, "low": 117.77, "close": 118.05, "volume": 15374.411, "close_time": 1759499999999, "quote_volume": 1816256.71535, "trades": 15453, "taker_buy_base": 8472.237, "taker_buy_quote": 1001066.05253 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 118.05, "high": 119.87, "low": 117.42, "close": 119.02, "volume": 32365.471, "close_time": 1759503599999, "quote_volume": 3841835.39611, "trades": 23686, "taker_buy_base": 18997.095, "taker_buy_quote": 2256169.44967 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 119.01, "high": 120.19, "low": 118.75, "close": 120.04, "volume": 27901.895, "close_time": 1759507199999, "quote_volume": 3331983.15204, "trades": 17504, "taker_buy_base": 17471.497, "taker_buy_quote": 2085852.11432 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 120.03, "high": 121.12, "low": 119.91, "close": 120.43, "volume": 78790.773, "close_time": 1759510799999, "quote_volume": 9497194.85766, "trades": 39316, "taker_buy_base": 40694.503, "taker_buy_quote": 4906841.82786 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 120.42, "high": 123.14, "low": 118.53, "close": 121.47, "volume": 240238.604, "close_time": 1759514399999, "quote_volume": 29218313.99845, "trades": 97750, "taker_buy_base": 105708.038, "taker_buy_quote": 12844722.60497 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 121.48, "high": 124.86, "low": 121.0, "close": 123.37, "volume": 79497.668, "close_time": 1759517999999, "quote_volume": 9788653.32137, "trades": 52074, "taker_buy_base": 36206.307, "taker_buy_quote": 4462283.12238 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 123.37, "high": 123.91, "low": 122.22, "close": 122.43, "volume": 48852.262, "close_time": 1759521599999, "quote_volume": 6006774.96116, "trades": 30766, "taker_buy_base": 25851.101, "taker_buy_quote": 3179249.40171 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 122.42, "high": 122.57, "low": 121.48, "close": 122.51, "volume": 28268.619, "close_time": 1759525199999, "quote_volume": 3444969.09202, "trades": 17062, "taker_buy_base": 15348.238, "taker_buy_quote": 1870488.92288 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 122.52, "high": 122.55, "low": 121.04, "close": 121.5, "volume": 18189.496, "close_time": 1759528799999, "quote_volume": 2212753.31149, "trades": 11477, "taker_buy_base": 6728.106, "taker_buy_quote": 818214.92522 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 121.5, "high": 121.68, "low": 120.6, "close": 120.91, "volume": 16521.167, "close_time": 1759532399999, "quote_volume": 1999022.39376, "trades": 11603, "taker_buy_base": 6418.413, "taker_buy_quote": 776703.7681 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 120.9, "high": 120.99, "low": 120.27, "close": 120.56, "volume": 13677.555, "close_time": 1759535999999, "quote_volume": 1649773.51217, "trades": 9762, "taker_buy_base": 5959.869, "taker_buy_quote": 718951.8324 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 120.57, "high": 121.0, "low": 120.13, "close": 120.43, "volume": 14042.658, "close_time": 1759539599999, "quote_volume": 1692353.01766, "trades": 14299, "taker_buy_base": 6103.917, "taker_buy_quote": 735924.28339 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 120.42, "high": 120.5, "low": 119.07, "close": 119.69, "volume": 26558.453, "close_time": 1759543199999, "quote_volume": 3179567.97812, "trades": 15621, "taker_buy_base": 9722.836, "taker_buy_quote": 1163119.06745 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 119.68, "high": 120.2, "low": 119.09, "close": 119.8, "volume": 15782.418, "close_time": 1759546799999, "quote_volume": 1887148.47194, "trades": 11987, "taker_buy_base": 7102.103, "taker_buy_quote": 848675.1193 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 119.79, "high": 119.96, "low": 119.34, "close": 119.49, "volume": 8074.438, "close_time": 1759550399999, "quote_volume": 965929.89067, "trades": 9421, "taker_buy_base": 3662.48, "taker_buy_quote": 438197.91978 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 119.49, "high": 119.51, "low": 118.95, "close": 119.1, "volume": 11486.467, "close_time": 1759553999999, "quote_volume": 1369603.29247, "trades": 8906, "taker_buy_base": 3835.219, "taker_buy_quote": 457409.8602 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 119.1, "high": 119.53, "low": 118.86, "close": 118.92, "volume": 9200.951, "close_time": 1759557599999, "quote_volume": 1096043.79356, "trades": 7807, "taker_buy_base": 4063.172, "taker_buy_quote": 484253.46189 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 118.93, "high": 119.64, "low": 118.91, "close": 119.11, "volume": 11825.497, "close_time": 1759561199999, "quote_volume": 1411510.56755, "trades": 9985, "taker_buy_base": 5222.955, "taker_buy_quote": 623132.29673 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 119.11, "high": 119.22, "low": 118.29, "close": 118.52, "volume": 10699.489, "close_time": 1759564799999, "quote_volume": 1269835.46436, "trades": 9456, "taker_buy_base": 5367.22, "taker_buy_quote": 637040.32238 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 118.52, "high": 118.73, "low": 118.13, "close": 118.39, "volume": 10070.331, "close_time": 1759568399999, "quote_volume": 1192626.92044, "trades": 10217, "taker_buy_base": 4889.845, "taker_buy_quote": 579171.92102 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 118.39, "high": 118.71, "low": 118.25, "close": 118.31, "volume": 7207.777, "close_time": 1759571999999, "quote_volume": 853928.03042, "trades": 8244, "taker_buy_base": 2698.778, "taker_buy_quote": 319804.83341 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 118.31, "high": 118.92, "low": 118.07, "close": 118.26, "volume": 12421.867, "close_time": 1759575599999, "quote_volume": 1472330.2267, "trades": 11978, "taker_buy_base": 6473.041, "taker_buy_quote": 767605.19851 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 118.26, "high": 118.38, "low": 117.68, "close": 117.8, "volume": 16277.976, "close_time": 1759579199999, "quote_volume": 1920064.37011, "trades": 12712, "taker_buy_base": 6256.915, "taker_buy_quote": 738124.52056 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 117.81, "high": 118.24, "low": 117.79, "close": 118.02, "volume": 14056.619, "close_time": 1759582799999, "quote_volume": 1658907.00219, "trades": 9014, "taker_buy_base": 4569.444, "taker_buy_quote": 539314.62895 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 118.02, "high": 118.74, "low": 118.02, "close": 118.39, "volume": 10447.49, "close_time": 1759586399999, "quote_volume": 1237638.46667, "trades": 13324, "taker_buy_base": 5805.134, "taker_buy_quote": 687768.87742 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 118.4, "high": 118.94, "low": 117.87, "close": 117.9, "volume": 13215.143, "close_time": 1759589999999, "quote_volume": 1566502.85568, "trades": 10559, "taker_buy_base": 6665.651, "taker_buy_quote": 790700.68304 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 117.89, "high": 118.24, "low": 117.42, "close": 117.82, "volume": 17469.9, "close_time": 1759593599999, "quote_volume": 2059365.09678, "trades": 17366, "taker_buy_base": 9073.354, "taker_buy_quote": 1069740.83257 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 117.82, "high": 118.73, "low": 117.75, "close": 118.69, "volume": 9825.489, "close_time": 1759597199999, "quote_volume": 1162736.27958, "trades": 10770, "taker_buy_base": 5540.008, "taker_buy_quote": 655790.58537 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 118.69, "high": 118.7, "low": 118.07, "close": 118.35, "volume": 8532.125, "close_time": 1759600799999, "quote_volume": 1009769.50562, "trades": 8533, "taker_buy_base": 4063.185, "taker_buy_quote": 480949.60413 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 118.35, "high": 118.67, "low": 118.27, "close": 118.53, "volume": 6582.99, "close_time": 1759604399999, "quote_volume": 780100.57856, "trades": 6884, "taker_buy_base": 2687.535, "taker_buy_quote": 318497.98506 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 118.53, "high": 119.28, "low": 118.53, "close": 118.78, "volume": 8672.387, "close_time": 1759607999999, "quote_volume": 1032166.86259, "trades": 8626, "taker_buy_base": 4756.742, "taker_buy_quote": 566103.66212 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 118.79, "high": 119.28, "low": 118.79, "close": 119.05, "volume": 12844.246, "close_time": 1759611599999, "quote_volume": 1528890.14886, "trades": 8190, "taker_buy_base": 9965.054, "taker_buy_quote": 1186081.59047 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 119.06, "high": 119.64, "low": 119.06, "close": 119.44, "volume": 8168.64, "close_time": 1759615199999, "quote_volume": 975066.09719, "trades": 7621, "taker_buy_base": 4402.519, "taker_buy_quote": 525607.01923 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 119.45, "high": 120.15, "low": 119.45, "close": 120.0, "volume": 10422.277, "close_time": 1759618799999, "quote_volume": 1249531.68563, "trades": 8981, "taker_buy_base": 5291.473, "taker_buy_quote": 634289.88849 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 120.0, "high": 120.58, "low": 119.89, "close": 120.51, "volume": 16812.515, "close_time": 1759622399999, "quote_volume": 2020950.60317, "trades": 12679, "taker_buy_base": 10612.537, "taker_buy_quote": 1275650.94046 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 120.5, "high": 121.95, "low": 120.19, "close": 120.78, "volume": 25102.298, "close_time": 1759625999999, "quote_volume": 3039514.71966, "trades": 27498, "taker_buy_base": 12052.801, "taker_buy_quote": 1460302.74719 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 120.77, "high": 122.16, "low": 120.54, "close": 122.02, "volume": 26605.341, "close_time": 1759629599999, "quote_volume": 3235402.59421, "trades": 25712, "taker_buy_base": 13779.126, "taker_buy_quote": 1675366.41958 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 122.02, "high": 124.14, "low": 121.75, "close": 123.88, "volume": 46169.239, "close_time": 1759633199999, "quote_volume": 5682416.83825, "trades": 36659, "taker_buy_base": 27252.873, "taker_buy_quote": 3353364.31219 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 123.88, "high": 124.17, "low": 122.39, "close": 122.67, "volume": 42132.317, "close_time": 1759636799999, "quote_volume": 5206419.37795, "trades": 34727, "taker_buy_base": 19849.361, "taker_buy_quote": 2455035.95865 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 122.67, "high": 122.87, "low": 120.91, "close": 121.23, "volume": 51910.057, "close_time": 1759640399999, "quote_volume": 6314470.83381, "trades": 41494, "taker_buy_base": 23887.829, "taker_buy_quote": 2906814.45301 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 121.24, "high": 122.0, "low": 120.55, "close": 121.62, "volume": 47403.547, "close_time": 1759643999999, "quote_volume": 5744576.12856, "trades": 26565, "taker_buy_base": 25278.883, "taker_buy_quote": 3066484.78553 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 121.63, "high": 121.85, "low": 120.86, "close": 121.0, "volume": 21968.079, "close_time": 1759647599999, "quote_volume": 2665469.35484, "trades": 15512, "taker_buy_base": 8337.056, "taker_buy_quote": 1011798.81379 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 121.01, "high": 122.47, "low": 121.01, "close": 122.11, "volume": 19118.927, "close_time": 1759651199999, "quote_volume": 2330695.8535, "trades": 17059, "taker_buy_base": 11090.918, "taker_buy_quote": 1352062.5697 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 122.11, "high": 122.54, "low": 121.62, "close": 122.05, "volume": 20235.063, "close_time": 1759654799999, "quote_volume": 2469562.1983, "trades": 15850, "taker_buy_base": 10171.606, "taker_buy_quote": 1241532.01661 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 122.04, "high": 122.05, "low": 120.54, "close": 120.77, "volume": 28279.041, "close_time": 1759658399999, "quote_volume": 3426638.95339, "trades": 21886, "taker_buy_base": 10669.365, "taker_buy_quote": 1293501.0393 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 120.78, "high": 120.98, "low": 119.9, "close": 120.03, "volume": 25185.621, "close_time": 1759661999999, "quote_volume": 3029608.30679, "trades": 21326, "taker_buy_base": 9247.006, "taker_buy_quote": 1112631.97878 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 120.03, "high": 120.38, "low": 119.62, "close": 120.07, "volume": 12699.153, "close_time": 1759665599999, "quote_volume": 1524135.41489, "trades": 14676, "taker_buy_base": 5795.971, "taker_buy_quote": 695695.32301 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 120.07, "high": 120.08, "low": 119.4, "close": 119.74, "volume": 13051.277, "close_time": 1759669199999, "quote_volume": 1563552.46154, "trades": 12192, "taker_buy_base": 7691.143, "taker_buy_quote": 921592.65616 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 119.73, "high": 120.46, "low": 119.69, "close": 120.35, "volume": 9711.401, "close_time": 1759672799999, "quote_volume": 1167352.28799, "trades": 8618, "taker_buy_base": 5643.371, "taker_buy_quote": 678528.58995 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 120.35, "high": 120.6, "low": 119.67, "close": 119.98, "volume": 16669.683, "close_time": 1759676399999, "quote_volume": 2001548.79425, "trades": 11185, "taker_buy_base": 5209.072, "taker_buy_quote": 625773.33918 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 119.98, "high": 120.07, "low": 119.55, "close": 119.8, "volume": 10011.498, "close_time": 1759679999999, "quote_volume": 1199100.06822, "trades": 9024, "taker_buy_base": 3683.287, "taker_buy_quote": 441180.41359 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 119.8, "high": 120.35, "low": 119.22, "close": 119.97, "volume": 11749.926, "close_time": 1759683599999, "quote_volume": 1406205.5008, "trades": 12397, "taker_buy_base": 4856.716, "taker_buy_quote": 581474.16742 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 119.96, "high": 120.15, "low": 119.19, "close": 119.28, "volume": 8256.456, "close_time": 1759687199999, "quote_volume": 987412.91855, "trades": 8246, "taker_buy_base": 3751.124, "taker_buy_quote": 448641.90476 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 119.28, "high": 119.48, "low": 118.78, "close": 119.44, "volume": 14416.008, "close_time": 1759690799999, "quote_volume": 1717379.33413, "trades": 11395, "taker_buy_base": 7003.11, "taker_buy_quote": 834425.51214 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 119.45, "high": 119.45, "low": 118.35, "close": 118.57, "volume": 14504.858, "close_time": 1759694399999, "quote_volume": 1722672.80183, "trades": 13190, "taker_buy_base": 4920.122, "taker_buy_quote": 584502.07152 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 118.57, "high": 119.1, "low": 118.46, "close": 118.88, "volume": 12873.828, "close_time": 1759697999999, "quote_volume": 1530051.92799, "trades": 11556, "taker_buy_base": 7221.089, "taker_buy_quote": 858408.93017 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 118.87, "high": 118.99, "low": 118.47, "close": 118.61, "volume": 7709.472, "close_time": 1759701599999, "quote_volume": 914598.64966, "trades": 5420, "taker_buy_base": 3265.526, "taker_buy_quote": 387381.28568 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 118.61, "high": 118.99, "low": 118.51, "close": 118.61, "volume": 5619.415, "close_time": 1759705199999, "quote_volume": 666750.84722, "trades": 5505, "taker_buy_base": 2763.006, "taker_buy_quote": 327919.15593 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 118.61, "high": 119.13, "low": 118.58, "close": 118.85, "volume": 15633.228, "close_time": 1759708799999, "quote_volume": 1858418.9933, "trades": 7577, "taker_buy_base": 9833.019, "taker_buy_quote": 1169064.29261 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 118.85, "high": 120.0, "low": 118.11, "close": 118.4, "volume": 31812.543, "close_time": 1759712399999, "quote_volume": 3780988.11901, "trades": 21166, "taker_buy_base": 13466.807, "taker_buy_quote": 1602535.66549 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 118.4, "high": 119.56, "low": 118.1, "close": 119.24, "volume": 17111.27, "close_time": 1759715999999, "quote_volume": 2034819.41899, "trades": 13804, "taker_buy_base": 8511.545, "taker_buy_quote": 1012425.71835 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 119.23, "high": 120.5, "low": 119.22, "close": 120.26, "volume": 28634.789, "close_time": 1759719599999, "quote_volume": 3434418.41995, "trades": 17746, "taker_buy_base": 20079.368, "taker_buy_quote": 2408757.26278 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 120.26, "high": 121.29, "low": 120.13, "close": 120.69, "volume": 27603.443, "close_time": 1759723199999, "quote_volume": 3335338.55276, "trades": 15140, "taker_buy_base": 13974.271, "taker_buy_quote": 1688382.48177 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 120.68, "high": 120.85, "low": 119.71, "close": 119.74, "volume": 13935.682, "close_time": 1759726799999, "quote_volume": 1676695.22776, "trades": 9584, "taker_buy_base": 4246.975, "taker_buy_quote": 511299.10486 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 119.74, "high": 120.93, "low": 119.44, "close": 120.91, "volume": 19228.284, "close_time": 1759730399999, "quote_volume": 2315046.1532, "trades": 13943, "taker_buy_base": 7819.124, "taker_buy_quote": 941823.3471 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 120.91, "high": 121.47, "low": 120.17, "close": 120.55, "volume": 23335.953, "close_time": 1759733999999, "quote_volume": 2819837.27479, "trades": 16761, "taker_buy_base": 9949.312, "taker_buy_quote": 1202262.0403 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 120.55, "high": 120.66, "low": 119.8, "close": 119.91, "volume": 12038.557, "close_time": 1759737599999, "quote_volume": 1446408.67712, "trades": 10528, "taker_buy_base": 4195.689, "taker_buy_quote": 504118.19557 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 119.91, "high": 120.5, "low": 119.73, "close": 120.22, "volume": 10205.613, "close_time": 1759741199999, "quote_volume": 1225791.17893, "trades": 9696, "taker_buy_base": 4173.225, "taker_buy_quote": 501302.18367 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 120.22, "high": 120.77, "low": 120.21, "close": 120.7, "volume": 17867.608, "close_time": 1759744799999, "quote_volume": 2153593.32147, "trades": 10062, "taker_buy_base": 10908.639, "taker_buy_quote": 1315046.69182 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 120.7, "high": 120.93, "low": 120.09, "close": 120.14, "volume": 8411.759, "close_time": 1759748399999, "quote_volume": 1012940.09994, "trades": 8709, "taker_buy_base": 3828.967, "taker_buy_quote": 461227.63669 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 120.14, "high": 120.4, "low": 119.82, "close": 119.95, "volume": 9825.894, "close_time": 1759751999999, "quote_volume": 1180007.88007, "trades": 7734, "taker_buy_base": 4866.095, "taker_buy_quote": 584322.04938 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 119.95, "high": 120.53, "low": 119.72, "close": 119.81, "volume": 18254.881, "close_time": 1759755599999, "quote_volume": 2191673.96089, "trades": 12808, "taker_buy_base": 9628.318, "taker_buy_quote": 1156635.43467 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 119.8, "high": 120.64, "low": 119.65, "close": 120.46, "volume": 18971.853, "close_time": 1759759199999, "quote_volume": 2277979.57328, "trades": 21573, "taker_buy_base": 9452.838, "taker_buy_quote": 1135715.32576 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 120.47, "high": 120.8, "low": 119.75, "close": 120.08, "volume": 14042.161, "close_time": 1759762799999, "quote_volume": 1688797.29946, "trades": 16093, "taker_buy_base": 7958.915, "taker_buy_quote": 957328.80811 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 120.08, "high": 121.39, "low": 120.0, "close": 120.55, "volume": 30402.68, "close_time": 1759766399999, "quote_volume": 3670363.04171, "trades": 17609, "taker_buy_base": 18134.273, "taker_buy_quote": 2189080.87411 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 120.55, "high": 120.7, "low": 118.64, "close": 119.61, "volume": 41825.981, "close_time": 1759769999999, "quote_volume": 4993400.07553, "trades": 25225, "taker_buy_base": 14700.911, "taker_buy_quote": 1755734.68514 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 119.61, "high": 120.25, "low": 119.39, "close": 119.74, "volume": 20392.045, "close_time": 1759773599999, "quote_volume": 2443495.53382, "trades": 16565, "taker_buy_base": 11482.779, "taker_buy_quote": 1376195.79127 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 119.73, "high": 120.5, "low": 119.27, "close": 120.22, "volume": 23622.622, "close_time": 1759777199999, "quote_volume": 2830005.99202, "trades": 15587, "taker_buy_base": 14144.536, "taker_buy_quote": 1694758.62299 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 120.22, "high": 120.28, "low": 119.72, "close": 119.88, "volume": 11637.76, "close_time": 1759780799999, "quote_volume": 1396156.15727, "trades": 12533, "taker_buy_base": 6365.0, "taker_buy_quote": 763657.47887 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 119.87, "high": 120.21, "low": 119.36, "close": 119.65, "volume": 12410.668, "close_time": 1759784399999, "quote_volume": 1485124.73966, "trades": 11469, "taker_buy_base": 5767.029, "taker_buy_quote": 690276.74639 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 119.65, "high": 119.65, "low": 118.63, "close": 119.05, "volume": 20329.32, "close_time": 1759787999999, "quote_volume": 2421684.76422, "trades": 13272, "taker_buy_base": 7655.636, "taker_buy_quote": 912274.3075 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 119.05, "high": 119.17, "low": 118.13, "close": 118.48, "volume": 19125.402, "close_time": 1759791599999, "quote_volume": 2269065.70087, "trades": 12623, "taker_buy_base": 8812.322, "taker_buy_quote": 1046097.84773 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 118.47, "high": 118.78, "low": 118.11, "close": 118.32, "volume": 13543.723, "close_time": 1759795199999, "quote_volume": 1603359.52968, "trades": 9842, "taker_buy_base": 6764.426, "taker_buy_quote": 800877.57856 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 118.32, "high": 118.67, "low": 117.67, "close": 118.67, "volume": 20458.588, "close_time": 1759798799999, "quote_volume": 2417608.03714, "trades": 13950, "taker_buy_base": 9451.588, "taker_buy_quote": 1116927.04819 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 118.67, "high": 119.04, "low": 118.02, "close": 118.11, "volume": 13387.918, "close_time": 1759802399999, "quote_volume": 1588926.68433, "trades": 12952, "taker_buy_base": 7393.928, "taker_buy_quote": 877764.83204 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 118.12, "high": 118.52, "low": 117.78, "close": 117.96, "volume": 10628.778, "close_time": 1759805999999, "quote_volume": 1256168.97718, "trades": 9918, "taker_buy_base": 5814.482, "taker_buy_quote": 687131.20717 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 117.96, "high": 118.53, "low": 117.93, "close": 118.21, "volume": 13102.248, "close_time": 1759809599999, "quote_volume": 1548816.4161, "trades": 9251, "taker_buy_base": 6327.384, "taker_buy_quote": 748098.09098 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 118.2, "high": 118.74, "low": 117.93, "close": 118.52, "volume": 10818.928, "close_time": 1759813199999, "quote_volume": 1280659.05354, "trades": 10389, "taker_buy_base": 5351.674, "taker_buy_quote": 633484.38387 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 118.52, "high": 119.27, "low": 118.19, "close": 118.72, "volume": 9748.625, "close_time": 1759816799999, "quote_volume": 1158760.4625, "trades": 10526, "taker_buy_base": 5486.2, "taker_buy_quote": 652011.26009 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 118.71, "high": 118.97, "low": 117.37, "close": 117.99, "volume": 20714.14, "close_time": 1759820399999, "quote_volume": 2445293.15517, "trades": 18342, "taker_buy_base": 8259.063, "taker_buy_quote": 975509.53569 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 117.98, "high": 118.49, "low": 117.58, "close": 117.78, "volume": 16697.426, "close_time": 1759823999999, "quote_volume": 1968422.79432, "trades": 14704, "taker_buy_base": 5932.215, "taker_buy_quote": 699491.82003 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 117.79, "high": 118.27, "low": 117.46, "close": 118.09, "volume": 23318.833, "close_time": 1759827599999, "quote_volume": 2749208.18851, "trades": 16374, "taker_buy_base": 11827.007, "taker_buy_quote": 1394902.38284 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 118.09, "high": 118.72, "low": 117.89, "close": 118.14, "volume": 14793.896, "close_time": 1759831199999, "quote_volume": 1750543.564, "trades": 12175, "taker_buy_base": 8510.374, "taker_buy_quote": 1007365.6809 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 118.14, "high": 118.43, "low": 117.77, "close": 117.99, "volume": 16928.974, "close_time": 1759834799999, "quote_volume": 1997688.03851, "trades": 13350, "taker_buy_base": 5713.64, "taker_buy_quote": 674316.42062 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 117.99, "high": 118.41, "low": 117.91, "close": 118.23, "volume": 6891.652, "close_time": 1759838399999, "quote_volume": 813901.15917, "trades": 9814, "taker_buy_base": 3563.146, "taker_buy_quote": 420812.39678 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 118.24, "high": 118.98, "low": 117.93, "close": 118.95, "volume": 11998.632, "close_time": 1759841999999, "quote_volume": 1420779.72848, "trades": 11526, "taker_buy_base": 6569.318, "taker_buy_quote": 778094.37677 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 118.96, "high": 119.19, "low": 117.52, "close": 118.25, "volume": 27958.883, "close_time": 1759845599999, "quote_volume": 3313770.60015, "trades": 25985, "taker_buy_base": 11429.835, "taker_buy_quote": 1355306.86798 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 118.26, "high": 118.36, "low": 116.28, "close": 116.62, "volume": 55558.549, "close_time": 1759849199999, "quote_volume": 6500394.22285, "trades": 42412, "taker_buy_base": 19403.018, "taker_buy_quote": 2270157.06283 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 116.63, "high": 116.88, "low": 115.16, "close": 116.15, "volume": 55150.262, "close_time": 1759852799999, "quote_volume": 6391792.11697, "trades": 46159, "taker_buy_base": 23503.702, "taker_buy_quote": 2724484.1018 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 116.14, "high": 116.8, "low": 115.41, "close": 116.33, "volume": 23753.894, "close_time": 1759856399999, "quote_volume": 2752783.16602, "trades": 22107, "taker_buy_base": 10411.407, "taker_buy_quote": 1206982.599 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 116.33, "high": 116.5, "low": 115.73, "close": 115.81, "volume": 13044.845, "close_time": 1759859999999, "quote_volume": 1513577.19864, "trades": 13852, "taker_buy_base": 5908.676, "taker_buy_quote": 685807.98161 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 115.82, "high": 116.22, "low": 115.45, "close": 115.46, "volume": 10122.879, "close_time": 1759863599999, "quote_volume": 1171410.49208, "trades": 11120, "taker_buy_base": 4122.871, "taker_buy_quote": 477120.91261 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 115.46, "high": 116.29, "low": 115.43, "close": 115.97, "volume": 9803.926, "close_time": 1759867199999, "quote_volume": 1136104.94834, "trades": 11174, "taker_buy_base": 4327.987, "taker_buy_quote": 501564.05619 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 115.97, "high": 117.07, "low": 115.97, "close": 116.86, "volume": 10777.852, "close_time": 1759870799999, "quote_volume": 1257109.59681, "trades": 10935, "taker_buy_base": 6362.612, "taker_buy_quote": 742078.55087 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 116.86, "high": 117.48, "low": 116.7, "close": 117.2, "volume": 10573.872, "close_time": 1759874399999, "quote_volume": 1238394.03836, "trades": 9961, "taker_buy_base": 6117.166, "taker_buy_quote": 716440.7509 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 117.21, "high": 117.49, "low": 116.95, "close": 117.41, "volume": 6875.03, "close_time": 1759877999999, "quote_volume": 805856.68907, "trades": 8504, "taker_buy_base": 3527.852, "taker_buy_quote": 413494.28498 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 117.41, "high": 117.49, "low": 116.57, "close": 116.91, "volume": 9565.652, "close_time": 1759881599999, "quote_volume": 1119422.5687, "trades": 10733, "taker_buy_base": 4117.933, "taker_buy_quote": 481929.43855 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 116.91, "high": 118.01, "low": 116.9, "close": 117.76, "volume": 24245.795, "close_time": 1759885199999, "quote_volume": 2847657.65632, "trades": 16324, "taker_buy_base": 11366.777, "taker_buy_quote": 1335202.51395 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 117.76, "high": 118.07, "low": 117.39, "close": 117.77, "volume": 9488.195, "close_time": 1759888799999, "quote_volume": 1117225.78521, "trades": 10957, "taker_buy_base": 5002.662, "taker_buy_quote": 589124.66332 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 117.77, "high": 118.32, "low": 117.54, "close": 117.73, "volume": 12674.735, "close_time": 1759892399999, "quote_volume": 1494852.53376, "trades": 10576, "taker_buy_base": 5172.192, "taker_buy_quote": 610237.03076 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 117.74, "high": 117.83, "low": 116.56, "close": 116.97, "volume": 12817.629, "close_time": 1759895999999, "quote_volume": 1501411.54348, "trades": 14038, "taker_buy_base": 4390.978, "taker_buy_quote": 513949.88529 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 116.98, "high": 117.54, "low": 116.34, "close": 116.85, "volume": 19898.429, "close_time": 1759899599999, "quote_volume": 2328684.18424, "trades": 15510, "taker_buy_base": 8399.717, "taker_buy_quote": 982865.51972 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 116.84, "high": 116.84, "low": 115.34, "close": 115.78, "volume": 16675.816, "close_time": 1759903199999, "quote_volume": 1935232.57912, "trades": 13777, "taker_buy_base": 6503.573, "taker_buy_quote": 754266.97296 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 115.78, "high": 116.18, "low": 115.43, "close": 115.85, "volume": 9659.812, "close_time": 1759906799999, "quote_volume": 1118813.36627, "trades": 11147, "taker_buy_base": 4051.363, "taker_buy_quote": 469238.68774 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 115.86, "high": 116.35, "low": 115.56, "close": 116.32, "volume": 10479.53, "close_time": 1759910399999, "quote_volume": 1214182.21675, "trades": 11553, "taker_buy_base": 5299.726, "taker_buy_quote": 614268.80774 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 116.33, "high": 116.67, "low": 115.77, "close": 116.53, "volume": 12935.89, "close_time": 1759913999999, "quote_volume": 1504770.2623, "trades": 12601, "taker_buy_base": 7172.984, "taker_buy_quote": 834380.56805 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 116.53, "high": 117.39, "low": 116.28, "close": 116.93, "volume": 20754.091, "close_time": 1759917599999, "quote_volume": 2423612.0235, "trades": 15898, "taker_buy_base": 11375.578, "taker_buy_quote": 1328233.66887 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 116.93, "high": 117.05, "low": 116.38, "close": 116.72, "volume": 8909.636, "close_time": 1759921199999, "quote_volume": 1040229.02851, "trades": 10219, "taker_buy_base": 5002.715, "taker_buy_quote": 584072.64727 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 116.72, "high": 116.83, "low": 116.03, "close": 116.22, "volume": 11072.541, "close_time": 1759924799999, "quote_volume": 1287917.9263, "trades": 9158, "taker_buy_base": 5268.996, "taker_buy_quote": 613009.44602 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 116.22, "high": 116.71, "low": 115.79, "close": 116.71, "volume": 15119.024, "close_time": 1759928399999, "quote_volume": 1756012.54285, "trades": 12947, "taker_buy_base": 7751.999, "taker_buy_quote": 900711.55211 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 116.71, "high": 117.2, "low": 115.92, "close": 116.98, "volume": 16482.594, "close_time": 1759931999999, "quote_volume": 1922554.0951, "trades": 17768, "taker_buy_base": 8266.831, "taker_buy_quote": 964547.28598 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 116.98, "high": 117.68, "low": 116.32, "close": 116.51, "volume": 17262.89, "close_time": 1759935599999, "quote_volume": 2023408.73286, "trades": 17294, "taker_buy_base": 10649.677, "taker_buy_quote": 1248683.72503 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 116.52, "high": 116.91, "low": 116.3, "close": 116.37, "volume": 15516.04, "close_time": 1759939199999, "quote_volume": 1809477.05408, "trades": 14023, "taker_buy_base": 7269.221, "taker_buy_quote": 847740.19402 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 116.37, "high": 117.78, "low": 116.17, "close": 117.66, "volume": 19201.511, "close_time": 1759942799999, "quote_volume": 2247664.87962, "trades": 12482, "taker_buy_base": 12274.032, "taker_buy_quote": 1437171.62767 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 117.66, "high": 119.6, "low": 117.61, "close": 119.23, "volume": 29401.184, "close_time": 1759946399999, "quote_volume": 3490436.54594, "trades": 20726, "taker_buy_base": 16640.815, "taker_buy_quote": 1974872.3744 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 119.24, "high": 119.53, "low": 118.39, "close": 118.65, "volume": 28421.571, "close_time": 1759949999999, "quote_volume": 3381484.48399, "trades": 20287, "taker_buy_base": 14432.424, "taker_buy_quote": 1717564.36009 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 118.65, "high": 118.9, "low": 118.35, "close": 118.66, "volume": 9207.478, "close_time": 1759953599999, "quote_volume": 1091907.39471, "trades": 10574, "taker_buy_base": 3599.31, "taker_buy_quote": 426990.66236 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 118.66, "high": 118.73, "low": 118.02, "close": 118.05, "volume": 7191.735, "close_time": 1759957199999, "quote_volume": 850815.54439, "trades": 7165, "taker_buy_base": 2596.809, "taker_buy_quote": 307268.45021 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 118.05, "high": 118.63, "low": 117.71, "close": 118.35, "volume": 6173.424, "close_time": 1759960799999, "quote_volume": 729878.62425, "trades": 5920, "taker_buy_base": 3299.924, "taker_buy_quote": 390332.49504 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 118.34, "high": 118.74, "low": 118.18, "close": 118.39, "volume": 5857.651, "close_time": 1759964399999, "quote_volume": 694058.82431, "trades": 6380, "taker_buy_base": 3035.094, "taker_buy_quote": 359665.40717 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 118.39, "high": 118.81, "low": 117.88, "close": 118.6, "volume": 9811.286, "close_time": 1759967999999, "quote_volume": 1161863.10342, "trades": 5840, "taker_buy_base": 6012.4, "taker_buy_quote": 712088.95276 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 118.61, "high": 119.49, "low": 118.33, "close": 118.97, "volume": 24800.564, "close_time": 1759971599999, "quote_volume": 2951022.23525, "trades": 9646, "taker_buy_base": 12332.408, "taker_buy_quote": 1466935.04298 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 118.97, "high": 119.03, "low": 118.15, "close": 118.78, "volume": 10442.619, "close_time": 1759975199999, "quote_volume": 1238335.66953, "trades": 9964, "taker_buy_base": 4563.558, "taker_buy_quote": 541239.03527 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 118.79, "high": 118.85, "low": 116.85, "close": 117.09, "volume": 20920.691, "close_time": 1759978799999, "quote_volume": 2459185.56881, "trades": 11821, "taker_buy_base": 13608.474, "taker_buy_quote": 1598605.29348 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 117.09, "high": 120.0, "low": 117.09, "close": 118.38, "volume": 68473.193, "close_time": 1759982399999, "quote_volume": 8137748.48186, "trades": 23378, "taker_buy_base": 34285.761, "taker_buy_quote": 4075654.55075 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 118.37, "high": 119.55, "low": 118.34, "close": 119.31, "volume": 25085.595, "close_time": 1759985999999, "quote_volume": 2988137.79505, "trades": 14703, "taker_buy_base": 12948.087, "taker_buy_quote": 1542373.59721 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 119.31, "high": 119.69, "low": 118.64, "close": 118.76, "volume": 12206.894, "close_time": 1759989599999, "quote_volume": 1453907.2545, "trades": 9002, "taker_buy_base": 6460.466, "taker_buy_quote": 769460.19928 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 118.76, "high": 118.79, "low": 117.65, "close": 117.73, "volume": 12875.845, "close_time": 1759993199999, "quote_volume": 1522699.66709, "trades": 9408, "taker_buy_base": 5767.562, "taker_buy_quote": 682423.94638 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 117.72, "high": 118.07, "low": 117.22, "close": 117.33, "volume": 16621.694, "close_time": 1759996799999, "quote_volume": 1954877.62599, "trades": 9806, "taker_buy_base": 6368.564, "taker_buy_quote": 749179.38593 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 117.34, "high": 117.36, "low": 115.44, "close": 115.71, "volume": 45445.025, "close_time": 1760000399999, "quote_volume": 5282117.59267, "trades": 20908, "taker_buy_base": 14503.02, "taker_buy_quote": 1685156.07557 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 115.72, "high": 116.34, "low": 115.65, "close": 116.28, "volume": 20038.258, "close_time": 1760003999999, "quote_volume": 2325749.74331, "trades": 16377, "taker_buy_base": 9463.534, "taker_buy_quote": 1098437.73103 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 116.28, "high": 116.92, "low": 116.07, "close": 116.63, "volume": 16712.111, "close_time": 1760007599999, "quote_volume": 1947087.4203, "trades": 14833, "taker_buy_base": 8683.394, "taker_buy_quote": 1011694.54156 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 116.63, "high": 117.03, "low": 116.36, "close": 116.68, "volume": 14601.373, "close_time": 1760011199999, "quote_volume": 1703647.87566, "trades": 12449, "taker_buy_base": 6964.21, "taker_buy_quote": 812652.92208 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 116.68, "high": 118.56, "low": 116.61, "close": 118.23, "volume": 23054.619, "close_time": 1760014799999, "quote_volume": 2717450.40621, "trades": 18781, "taker_buy_base": 12059.608, "taker_buy_quote": 1420406.44251 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 118.23, "high": 119.05, "low": 117.5, "close": 117.87, "volume": 28198.175, "close_time": 1760018399999, "quote_volume": 3334935.93271, "trades": 32357, "taker_buy_base": 12461.981, "taker_buy_quote": 1474077.78301 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 117.88, "high": 118.6, "low": 116.55, "close": 118.03, "volume": 43990.731, "close_time": 1760021999999, "quote_volume": 5168112.59524, "trades": 42838, "taker_buy_base": 20821.813, "taker_buy_quote": 2446622.97228 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 118.04, "high": 119.2, "low": 117.81, "close": 118.33, "volume": 67368.324, "close_time": 1760025599999, "quote_volume": 7994277.98793, "trades": 45918, "taker_buy_base": 33370.192, "taker_buy_quote": 3958270.81567 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 118.33, "high": 118.94, "low": 115.6, "close": 115.86, "volume": 38718.839, "close_time": 1760029199999, "quote_volume": 4541722.44261, "trades": 32391, "taker_buy_base": 16784.98, "taker_buy_quote": 1970073.91823 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 115.86, "high": 118.12, "low": 115.62, "close": 118.03, "volume": 24068.497, "close_time": 1760032799999, "quote_volume": 2815344.04094, "trades": 25386, "taker_buy_base": 15018.957, "taker_buy_quote": 1757064.75332 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 118.04, "high": 118.18, "low": 117.19, "close": 117.32, "volume": 15969.647, "close_time": 1760036399999, "quote_volume": 1879768.68754, "trades": 17292, "taker_buy_base": 6684.458, "taker_buy_quote": 786988.87819 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 117.31, "high": 119.04, "low": 117.28, "close": 119.01, "volume": 14939.79, "close_time": 1760039999999, "quote_volume": 1767870.34019, "trades": 14127, "taker_buy_base": 8398.609, "taker_buy_quote": 994082.84052 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 119.02, "high": 119.48, "low": 118.41, "close": 119.09, "volume": 29342.46, "close_time": 1760043599999, "quote_volume": 3492468.02622, "trades": 21822, "taker_buy_base": 16057.886, "taker_buy_quote": 1911613.29198 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 119.09, "high": 119.66, "low": 118.65, "close": 119.36, "volume": 16448.78, "close_time": 1760047199999, "quote_volume": 1962365.58919, "trades": 12820, "taker_buy_base": 10177.27, "taker_buy_quote": 1214611.10001 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 119.37, "high": 128.2, "low": 119.27, "close": 126.68, "volume": 224072.283, "close_time": 1760050799999, "quote_volume": 27986768.51576, "trades": 140145, "taker_buy_base": 130911.794, "taker_buy_quote": 16316031.28725 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 126.68, "high": 127.27, "low": 124.91, "close": 125.9, "volume": 102141.143, "close_time": 1760054399999, "quote_volume": 12857516.5451, "trades": 74766, "taker_buy_base": 55061.816, "taker_buy_quote": 6933880.55997 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 125.9, "high": 129.61, "low": 125.65, "close": 128.44, "volume": 151922.591, "close_time": 1760057999999, "quote_volume": 19400002.58523, "trades": 91700, "taker_buy_base": 91048.311, "taker_buy_quote": 11630358.0763 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 128.45, "high": 128.73, "low": 127.09, "close": 128.41, "volume": 85122.877, "close_time": 1760061599999, "quote_volume": 10891836.64902, "trades": 59830, "taker_buy_base": 42286.726, "taker_buy_quote": 5409989.43954 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 128.41, "high": 129.19, "low": 127.5, "close": 128.07, "volume": 65034.656, "close_time": 1760065199999, "quote_volume": 8351710.43299, "trades": 51076, "taker_buy_base": 28812.531, "taker_buy_quote": 3700507.29135 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 128.08, "high": 132.83, "low": 127.6, "close": 131.27, "volume": 167127.907, "close_time": 1760068799999, "quote_volume": 21884622.9041, "trades": 112449, "taker_buy_base": 93328.9, "taker_buy_quote": 12226227.96597 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 131.26, "high": 132.2, "low": 129.04, "close": 129.68, "volume": 78232.578, "close_time": 1760072399999, "quote_volume": 10206487.4572, "trades": 68643, "taker_buy_base": 37871.481, "taker_buy_quote": 4945486.00932 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 129.69, "high": 130.17, "low": 127.81, "close": 130.1, "volume": 88996.916, "close_time": 1760075999999, "quote_volume": 11471867.48829, "trades": 56868, "taker_buy_base": 37580.691, "taker_buy_quote": 4847260.2807 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 130.1, "high": 131.78, "low": 125.8, "close": 127.75, "volume": 165724.273, "close_time": 1760079599999, "quote_volume": 21402340.98051, "trades": 118577, "taker_buy_base": 77728.401, "taker_buy_quote": 10032416.49878 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 127.75, "high": 129.04, "low": 127.01, "close": 128.31, "volume": 47897.694, "close_time": 1760083199999, "quote_volume": 6130880.26291, "trades": 42150, "taker_buy_base": 26868.113, "taker_buy_quote": 3439675.76715 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 128.31, "high": 130.34, "low": 128.15, "close": 129.04, "volume": 72855.27, "close_time": 1760086799999, "quote_volume": 9429987.99822, "trades": 54810, "taker_buy_base": 42641.131, "taker_buy_quote": 5518977.6026 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 129.03, "high": 130.26, "low": 128.49, "close": 129.84, "volume": 51855.76, "close_time": 1760090399999, "quote_volume": 6710002.79279, "trades": 40176, "taker_buy_base": 26268.569, "taker_buy_quote": 3398087.45225 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 129.83, "high": 130.99, "low": 128.66, "close": 129.77, "volume": 52495.915, "close_time": 1760093999999, "quote_volume": 6812343.98309, "trades": 40864, "taker_buy_base": 24036.632, "taker_buy_quote": 3120657.85309 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 129.78, "high": 133.11, "low": 129.78, "close": 132.17, "volume": 98012.586, "close_time": 1760097599999, "quote_volume": 12890354.82602, "trades": 64342, "taker_buy_base": 58002.035, "taker_buy_quote": 7628931.76911 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 132.18, "high": 133.33, "low": 131.36, "close": 133.21, "volume": 73644.193, "close_time": 1760101199999, "quote_volume": 9746333.41501, "trades": 58190, "taker_buy_base": 37962.356, "taker_buy_quote": 5028498.15224 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 133.22, "high": 135.99, "low": 132.53, "close": 133.88, "volume": 137017.827, "close_time": 1760104799999, "quote_volume": 18432022.85697, "trades": 111263, "taker_buy_base": 80224.255, "taker_buy_quote": 10796030.45031 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 133.88, "high": 135.36, "low": 131.7, "close": 131.88, "volume": 127810.607, "close_time": 1760108399999, "quote_volume": 17047678.7002, "trades": 81545, "taker_buy_base": 60930.7, "taker_buy_quote": 8132100.38764 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 131.87, "high": 132.12, "low": 125.83, "close": 127.07, "volume": 365670.299, "close_time": 1760111999999, "quote_volume": 46910576.91496, "trades": 183829, "taker_buy_base": 168582.675, "taker_buy_quote": 21624043.47482 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 127.06, "high": 129.31, "low": 125.09, "close": 125.36, "volume": 142957.979, "close_time": 1760115599999, "quote_volume": 18253378.31599, "trades": 93037, "taker_buy_base": 71022.064, "taker_buy_quote": 9081078.11549 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 125.36, "high": 128.53, "low": 124.98, "close": 127.46, "volume": 118013.413, "close_time": 1760119199999, "quote_volume": 14979186.99845, "trades": 80051, "taker_buy_base": 53849.694, "taker_buy_quote": 6837004.88017 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 127.47, "high": 127.63, "low": 126.25, "close": 126.42, "volume": 45445.371, "close_time": 1760122799999, "quote_volume": 5760729.22695, "trades": 40997, "taker_buy_base": 22307.213, "taker_buy_quote": 2827738.57747 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 126.42, "high": 128.25, "low": 125.39, "close": 126.75, "volume": 91822.213, "close_time": 1760126399999, "quote_volume": 11645200.68949, "trades": 77528, "taker_buy_base": 42937.158, "taker_buy_quote": 5449389.33841 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 126.76, "high": 127.64, "low": 119.38, "close": 121.52, "volume": 175509.114, "close_time": 1760129999999, "quote_volume": 21736840.71094, "trades": 93971, "taker_buy_base": 76911.466, "taker_buy_quote": 9524556.94336 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 121.53, "high": 123.54, "low": 52.71, "close": 99.26, "volume": 990760.255, "close_time": 1760133599999, "quote_volume": 92065104.37323, "trades": 458044, "taker_buy_base": 460807.504, "taker_buy_quote": 42127318.67602 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 99.23, "high": 99.42, "low": 85.11, "close": 98.1, "volume": 543571.525, "close_time": 1760137199999, "quote_volume": 51535811.89394, "trades": 236305, "taker_buy_base": 276993.009, "taker_buy_quote": 26212843.15753 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 98.18, "high": 101.41, "low": 95.3, "close": 96.88, "volume": 452321.337, "close_time": 1760140799999, "quote_volume": 44271113.44151, "trades": 127225, "taker_buy_base": 215013.762, "taker_buy_quote": 21081552.39174 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 96.87, "high": 98.23, "low": 94.58, "close": 96.52, "volume": 300875.463, "close_time": 1760144399999, "quote_volume": 29136448.7292, "trades": 98468, "taker_buy_base": 146268.185, "taker_buy_quote": 14151386.26425 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 96.52, "high": 96.64, "low": 94.6, "close": 96.16, "volume": 148558.888, "close_time": 1760147999999, "quote_volume": 14196652.54382, "trades": 64857, "taker_buy_base": 69201.946, "taker_buy_quote": 6617578.97609 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 96.17, "high": 102.77, "low": 96.12, "close": 101.29, "volume": 191930.896, "close_time": 1760151599999, "quote_volume": 19081591.09914, "trades": 84039, "taker_buy_base": 79154.096, "taker_buy_quote": 7894016.98803 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 101.3, "high": 101.5, "low": 98.0, "close": 100.67, "volume": 189938.567, "close_time": 1760155199999, "quote_volume": 18890952.01977, "trades": 66885, "taker_buy_base": 97151.573, "taker_buy_quote": 9660709.85164 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 100.67, "high": 101.02, "low": 99.38, "close": 100.59, "volume": 138918.966, "close_time": 1760158799999, "quote_volume": 13905800.12044, "trades": 52517, "taker_buy_base": 39891.331, "taker_buy_quote": 3994380.82288 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 100.59, "high": 100.85, "low": 97.75, "close": 98.49, "volume": 102955.424, "close_time": 1760162399999, "quote_volume": 10190291.04447, "trades": 39864, "taker_buy_base": 32515.751, "taker_buy_quote": 3214886.88156 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 98.49, "high": 100.39, "low": 98.19, "close": 98.89, "volume": 78727.382, "close_time": 1760165999999, "quote_volume": 7819404.68587, "trades": 31165, "taker_buy_base": 37693.379, "taker_buy_quote": 3746525.49848 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 98.9, "high": 99.73, "low": 98.22, "close": 98.44, "volume": 63529.112, "close_time": 1760169599999, "quote_volume": 6277497.30758, "trades": 26825, "taker_buy_base": 25823.642, "taker_buy_quote": 2554204.47211 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 98.44, "high": 99.88, "low": 97.48, "close": 99.41, "volume": 57043.992, "close_time": 1760173199999, "quote_volume": 5648679.94911, "trades": 28259, "taker_buy_base": 29667.287, "taker_buy_quote": 2938203.27164 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 99.41, "high": 100.69, "low": 98.2, "close": 98.28, "volume": 138941.334, "close_time": 1760176799999, "quote_volume": 13776164.02921, "trades": 47326, "taker_buy_base": 84770.839, "taker_buy_quote": 8410204.4973 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 98.28, "high": 99.0, "low": 97.88, "close": 98.49, "volume": 68985.886, "close_time": 1760180399999, "quote_volume": 6784603.42182, "trades": 30306, "taker_buy_base": 33662.54, "taker_buy_quote": 3311176.68033 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 98.49, "high": 98.65, "low": 97.28, "close": 98.1, "volume": 54244.461, "close_time": 1760183999999, "quote_volume": 5320018.11909, "trades": 28376, "taker_buy_base": 26489.702, "taker_buy_quote": 2598786.12452 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 98.09, "high": 98.18, "low": 96.4, "close": 97.37, "volume": 46382.272, "close_time": 1760187599999, "quote_volume": 4520959.43576, "trades": 30688, "taker_buy_base": 24048.311, "taker_buy_quote": 2345630.70059 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 97.38, "high": 97.7, "low": 95.44, "close": 96.42, "volume": 92761.487, "close_time": 1760191199999, "quote_volume": 8960783.89287, "trades": 65885, "taker_buy_base": 41373.486, "taker_buy_quote": 3994771.28733 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 96.43, "high": 96.49, "low": 95.18, "close": 96.03, "volume": 143213.697, "close_time": 1760194799999, "quote_volume": 13735160.18182, "trades": 74191, "taker_buy_base": 59109.791, "taker_buy_quote": 5665211.04157 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 96.03, "high": 97.49, "low": 95.89, "close": 96.01, "volume": 95622.213, "close_time": 1760198399999, "quote_volume": 9235716.41757, "trades": 39380, "taker_buy_base": 54663.975, "taker_buy_quote": 5280034.55475 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 96.01, "high": 96.84, "low": 95.44, "close": 96.14, "volume": 42970.06, "close_time": 1760201999999, "quote_volume": 4127473.55502, "trades": 26317, "taker_buy_base": 20721.528, "taker_buy_quote": 1990671.79472 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 96.13, "high": 97.5, "low": 96.09, "close": 97.48, "volume": 40433.384, "close_time": 1760205599999, "quote_volume": 3916924.62616, "trades": 23179, "taker_buy_base": 19783.542, "taker_buy_quote": 1916724.55113 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 97.48, "high": 97.97, "low": 97.16, "close": 97.17, "volume": 34940.19, "close_time": 1760209199999, "quote_volume": 3409853.10998, "trades": 20266, "taker_buy_base": 19043.287, "taker_buy_quote": 1858627.55966 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 97.17, "high": 97.18, "low": 93.15, "close": 93.74, "volume": 103848.162, "close_time": 1760212799999, "quote_volume": 9866455.08671, "trades": 51293, "taker_buy_base": 50842.108, "taker_buy_quote": 4828326.61016 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 93.73, "high": 94.04, "low": 91.13, "close": 91.66, "volume": 97919.13, "close_time": 1760216399999, "quote_volume": 9050201.64625, "trades": 57232, "taker_buy_base": 48115.478, "taker_buy_quote": 4449352.41484 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 91.66, "high": 93.66, "low": 90.05, "close": 93.56, "volume": 82170.857, "close_time": 1760219999999, "quote_volume": 7558027.88105, "trades": 42574, "taker_buy_base": 45180.418, "taker_buy_quote": 4160875.55091 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 93.56, "high": 94.28, "low": 93.07, "close": 93.93, "volume": 43179.15, "close_time": 1760223599999, "quote_volume": 4047189.37105, "trades": 23705, "taker_buy_base": 24423.219, "taker_buy_quote": 2289788.02215 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 93.93, "high": 94.28, "low": 93.11, "close": 93.34, "volume": 34754.09, "close_time": 1760227199999, "quote_volume": 3256822.27361, "trades": 18456, "taker_buy_base": 19127.802, "taker_buy_quote": 1792943.96326 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 93.35, "high": 93.56, "low": 91.61, "close": 91.73, "volume": 36826.581, "close_time": 1760230799999, "quote_volume": 3416123.26775, "trades": 21563, "taker_buy_base": 16543.233, "taker_buy_quote": 1535516.19744 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 91.73, "high": 93.65, "low": 91.7, "close": 92.35, "volume": 60748.459, "close_time": 1760234399999, "quote_volume": 5632644.47606, "trades": 32938, "taker_buy_base": 37776.601, "taker_buy_quote": 3502358.57186 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 92.34, "high": 93.65, "low": 91.83, "close": 92.59, "volume": 30440.94, "close_time": 1760237999999, "quote_volume": 2816885.58591, "trades": 20477, "taker_buy_base": 14824.073, "taker_buy_quote": 1371535.53975 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 92.58, "high": 94.31, "low": 92.47, "close": 93.76, "volume": 36446.684, "close_time": 1760241599999, "quote_volume": 3409851.3431, "trades": 19798, "taker_buy_base": 18494.958, "taker_buy_quote": 1729408.24339 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 93.76, "high": 94.8, "low": 93.52, "close": 94.48, "volume": 27336.16, "close_time": 1760245199999, "quote_volume": 2578428.95257, "trades": 15403, "taker_buy_base": 17201.837, "taker_buy_quote": 1622575.20208 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 94.48, "high": 94.7, "low": 93.89, "close": 94.36, "volume": 20897.686, "close_time": 1760248799999, "quote_volume": 1969906.39704, "trades": 10788, "taker_buy_base": 12425.917, "taker_buy_quote": 1171362.20223 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 94.37, "high": 96.07, "low": 94.31, "close": 95.94, "volume": 33038.373, "close_time": 1760252399999, "quote_volume": 3151627.26737, "trades": 16274, "taker_buy_base": 18809.113, "taker_buy_quote": 1794001.27983 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 95.93, "high": 96.6, "low": 95.03, "close": 95.29, "volume": 48227.298, "close_time": 1760255999999, "quote_volume": 4617385.3247, "trades": 21048, "taker_buy_base": 22136.508, "taker_buy_quote": 2121973.63904 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 95.28, "high": 95.9, "low": 95.15, "close": 95.58, "volume": 33245.407, "close_time": 1760259599999, "quote_volume": 3177731.96931, "trades": 20111, "taker_buy_base": 20710.947, "taker_buy_quote": 1979801.89023 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 95.58, "high": 95.6, "low": 93.98, "close": 94.93, "volume": 45492.612, "close_time": 1760263199999, "quote_volume": 4305850.05749, "trades": 20760, "taker_buy_base": 22589.187, "taker_buy_quote": 2137929.91588 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 94.93, "high": 95.87, "low": 94.85, "close": 95.52, "volume": 30546.487, "close_time": 1760266799999, "quote_volume": 2912139.01281, "trades": 18269, "taker_buy_base": 14516.406, "taker_buy_quote": 1384067.46531 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 95.53, "high": 95.99, "low": 95.13, "close": 95.57, "volume": 25550.221, "close_time": 1760270399999, "quote_volume": 2442521.25696, "trades": 15052, "taker_buy_base": 12763.06, "taker_buy_quote": 1220171.96764 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 95.57, "high": 96.22, "low": 95.42, "close": 95.98, "volume": 28143.951, "close_time": 1760273999999, "quote_volume": 2695995.79407, "trades": 18740, "taker_buy_base": 17074.547, "taker_buy_quote": 1635730.24268 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 95.98, "high": 96.61, "low": 94.51, "close": 94.91, "volume": 48262.371, "close_time": 1760277599999, "quote_volume": 4609275.09135, "trades": 24493, "taker_buy_base": 25556.453, "taker_buy_quote": 2441643.20131 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 94.92, "high": 98.0, "low": 94.12, "close": 96.41, "volume": 97930.954, "close_time": 1760281199999, "quote_volume": 9437901.21591, "trades": 54570, "taker_buy_base": 53555.357, "taker_buy_quote": 5163804.10181 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 96.42, "high": 99.0, "low": 96.21, "close": 98.18, "volume": 171900.769, "close_time": 1760284799999, "quote_volume": 16820315.08619, "trades": 79684, "taker_buy_base": 91253.14, "taker_buy_quote": 8933633.19496 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 98.19, "high": 99.97, "low": 97.71, "close": 99.08, "volume": 124322.515, "close_time": 1760288399999, "quote_volume": 12282366.78505, "trades": 62436, "taker_buy_base": 69223.745, "taker_buy_quote": 6841025.0803 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 99.08, "high": 99.8, "low": 98.41, "close": 99.41, "volume": 85495.197, "close_time": 1760291999999, "quote_volume": 8493064.56082, "trades": 34838, "taker_buy_base": 49036.811, "taker_buy_quote": 4873421.7652 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 99.4, "high": 99.84, "low": 98.55, "close": 99.01, "volume": 50956.851, "close_time": 1760295599999, "quote_volume": 5053314.96713, "trades": 22373, "taker_buy_base": 27091.24, "taker_buy_quote": 2687262.85241 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 99.01, "high": 101.05, "low": 98.91, "close": 100.83, "volume": 43700.153, "close_time": 1760299199999, "quote_volume": 4381098.15995, "trades": 24733, "taker_buy_base": 24507.413, "taker_buy_quote": 2457112.74828 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 100.84, "high": 102.16, "low": 100.58, "close": 100.69, "volume": 65138.11, "close_time": 1760302799999, "quote_volume": 6597053.97871, "trades": 29924, "taker_buy_base": 36284.697, "taker_buy_quote": 3675726.41635 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 100.69, "high": 101.27, "low": 98.63, "close": 99.43, "volume": 53464.097, "close_time": 1760306399999, "quote_volume": 5336783.26394, "trades": 23031, "taker_buy_base": 28763.131, "taker_buy_quote": 2873448.71234 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 99.44, "high": 100.26, "low": 98.37, "close": 98.84, "volume": 42307.996, "close_time": 1760309999999, "quote_volume": 4193952.01063, "trades": 26193, "taker_buy_base": 20313.24, "taker_buy_quote": 2013935.37276 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 98.83, "high": 99.03, "low": 98.04, "close": 98.98, "volume": 23962.824, "close_time": 1760313599999, "quote_volume": 2360931.20371, "trades": 16304, "taker_buy_base": 11635.085, "taker_buy_quote": 1146791.22535 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 98.97, "high": 99.44, "low": 97.85, "close": 98.25, "volume": 36989.506, "close_time": 1760317199999, "quote_volume": 3644825.56191, "trades": 25747, "taker_buy_base": 17765.351, "taker_buy_quote": 1752329.68543 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 98.24, "high": 99.72, "low": 97.65, "close": 99.41, "volume": 48504.874, "close_time": 1760320799999, "quote_volume": 4789961.05066, "trades": 28260, "taker_buy_base": 27154.794, "taker_buy_quote": 2683337.99258 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 99.42, "high": 99.68, "low": 98.37, "close": 98.86, "volume": 36058.392, "close_time": 1760324399999, "quote_volume": 3572665.88905, "trades": 18116, "taker_buy_base": 20677.24, "taker_buy_quote": 2049641.97524 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 98.86, "high": 100.11, "low": 98.71, "close": 99.01, "volume": 40842.422, "close_time": 1760327999999, "quote_volume": 4062802.36252, "trades": 20300, "taker_buy_base": 21734.075, "taker_buy_quote": 2163202.88045 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 99.02, "high": 99.16, "low": 97.75, "close": 98.51, "volume": 35449.888, "close_time": 1760331599999, "quote_volume": 3485190.11223, "trades": 17496, "taker_buy_base": 13869.317, "taker_buy_quote": 1364025.28883 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 98.5, "high": 98.59, "low": 95.79, "close": 96.66, "volume": 96771.584, "close_time": 1760335199999, "quote_volume": 9370648.39408, "trades": 39464, "taker_buy_base": 39591.796, "taker_buy_quote": 3833231.34411 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 96.65, "high": 97.79, "low": 96.06, "close": 97.32, "volume": 66689.863, "close_time": 1760338799999, "quote_volume": 6470005.59695, "trades": 23589, "taker_buy_base": 35171.511, "taker_buy_quote": 3411863.52735 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 97.33, "high": 98.09, "low": 96.7, "close": 97.38, "volume": 72933.373, "close_time": 1760342399999, "quote_volume": 7104025.15308, "trades": 26639, "taker_buy_base": 36806.679, "taker_buy_quote": 3587218.60096 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 97.37, "high": 98.7, "low": 97.04, "close": 98.19, "volume": 54794.127, "close_time": 1760345999999, "quote_volume": 5369875.20862, "trades": 23664, "taker_buy_base": 30860.536, "taker_buy_quote": 3024375.06137 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 98.19, "high": 98.53, "low": 97.33, "close": 98.45, "volume": 39496.298, "close_time": 1760349599999, "quote_volume": 3871028.40733, "trades": 21441, "taker_buy_base": 21327.131, "taker_buy_quote": 2090418.4401 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 98.46, "high": 98.62, "low": 97.67, "close": 97.92, "volume": 53744.348, "close_time": 1760353199999, "quote_volume": 5271427.10235, "trades": 21108, "taker_buy_base": 30199.464, "taker_buy_quote": 2961748.63076 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 97.91, "high": 98.04, "low": 94.81, "close": 96.29, "volume": 113026.691, "close_time": 1760356799999, "quote_volume": 10910253.96059, "trades": 47226, "taker_buy_base": 45791.867, "taker_buy_quote": 4422005.53406 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 96.28, "high": 97.7, "low": 95.61, "close": 96.72, "volume": 49714.738, "close_time": 1760360399999, "quote_volume": 4811819.83582, "trades": 28027, "taker_buy_base": 23801.0, "taker_buy_quote": 2305271.73589 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 96.71, "high": 98.8, "low": 96.58, "close": 98.23, "volume": 103894.859, "close_time": 1760363999999, "quote_volume": 10137672.24996, "trades": 51324, "taker_buy_base": 54269.131, "taker_buy_quote": 5300343.26815 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 98.22, "high": 98.43, "low": 95.66, "close": 96.07, "volume": 76029.474, "close_time": 1760367599999, "quote_volume": 7349963.67136, "trades": 38677, "taker_buy_base": 38494.361, "taker_buy_quote": 3719458.11549 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 96.07, "high": 98.04, "low": 96.04, "close": 97.87, "volume": 63393.581, "close_time": 1760371199999, "quote_volume": 6142458.65392, "trades": 25731, "taker_buy_base": 38236.894, "taker_buy_quote": 3704355.04198 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 97.87, "high": 98.55, "low": 97.23, "close": 98.27, "volume": 55899.408, "close_time": 1760374799999, "quote_volume": 5477568.3822, "trades": 27488, "taker_buy_base": 31720.919, "taker_buy_quote": 3109394.94586 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 98.28, "high": 99.79, "low": 98.23, "close": 99.73, "volume": 48031.449, "close_time": 1760378399999, "quote_volume": 4750130.96177, "trades": 23236, "taker_buy_base": 29289.463, "taker_buy_quote": 2896374.7205 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 99.72, "high": 100.05, "low": 99.12, "close": 99.23, "volume": 59178.551, "close_time": 1760381999999, "quote_volume": 5896800.73325, "trades": 25339, "taker_buy_base": 28575.2, "taker_buy_quote": 2847159.72796 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 99.22, "high": 100.45, "low": 98.83, "close": 100.22, "volume": 36841.744, "close_time": 1760385599999, "quote_volume": 3680753.64023, "trades": 22208, "taker_buy_base": 20734.348, "taker_buy_quote": 2072008.21894 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 100.23, "high": 101.25, "low": 99.84, "close": 101.2, "volume": 32368.537, "close_time": 1760389199999, "quote_volume": 3249843.18961, "trades": 14933, "taker_buy_base": 16929.932, "taker_buy_quote": 1700684.71544 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 101.2, "high": 101.34, "low": 99.73, "close": 100.26, "volume": 30998.9, "close_time": 1760392799999, "quote_volume": 3115996.85964, "trades": 14366, "taker_buy_base": 15525.667, "taker_buy_quote": 1561378.16743 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 100.26, "high": 100.87, "low": 99.81, "close": 100.14, "volume": 45486.617, "close_time": 1760396399999, "quote_volume": 4566228.01128, "trades": 18453, "taker_buy_base": 28087.209, "taker_buy_quote": 2820454.30085 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 100.13, "high": 100.3, "low": 99.11, "close": 99.45, "volume": 28717.676, "close_time": 1760399999999, "quote_volume": 2866332.15641, "trades": 13341, "taker_buy_base": 13702.6, "taker_buy_quote": 1368086.3724 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 99.46, "high": 100.55, "low": 98.87, "close": 100.21, "volume": 22782.821, "close_time": 1760403599999, "quote_volume": 2273801.53142, "trades": 15079, "taker_buy_base": 11658.243, "taker_buy_quote": 1163585.40463 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 100.2, "high": 100.45, "low": 98.82, "close": 98.99, "volume": 27940.172, "close_time": 1760407199999, "quote_volume": 2778092.17724, "trades": 13512, "taker_buy_base": 12431.985, "taker_buy_quote": 1235713.27753 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 98.99, "high": 100.01, "low": 98.2, "close": 99.12, "volume": 63396.474, "close_time": 1760410799999, "quote_volume": 6272530.13379, "trades": 23025, "taker_buy_base": 29970.247, "taker_buy_quote": 2964623.99272 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 99.12, "high": 99.25, "low": 97.79, "close": 98.2, "volume": 25299.895, "close_time": 1760414399999, "quote_volume": 2485481.00753, "trades": 15645, "taker_buy_base": 10402.458, "taker_buy_quote": 1022311.70366 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 98.2, "high": 98.38, "low": 96.28, "close": 96.75, "volume": 41540.85, "close_time": 1760417999999, "quote_volume": 4037274.76034, "trades": 21072, "taker_buy_base": 15715.429, "taker_buy_quote": 1527791.72377 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 96.75, "high": 98.0, "low": 95.12, "close": 95.57, "volume": 61192.717, "close_time": 1760421599999, "quote_volume": 5891656.26496, "trades": 31132, "taker_buy_base": 27575.005, "taker_buy_quote": 2660504.41091 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 95.57, "high": 96.03, "low": 91.85, "close": 93.7, "volume": 104961.002, "close_time": 1760425199999, "quote_volume": 9864546.66223, "trades": 49184, "taker_buy_base": 42949.987, "taker_buy_quote": 4036492.62034 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 93.69, "high": 94.38, "low": 92.8, "close": 93.69, "volume": 61613.371, "close_time": 1760428799999, "quote_volume": 5764019.15866, "trades": 31554, "taker_buy_base": 33635.251, "taker_buy_quote": 3148109.34733 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 93.68, "high": 94.61, "low": 92.95, "close": 94.32, "volume": 41417.4, "close_time": 1760432399999, "quote_volume": 3887658.25255, "trades": 18861, "taker_buy_base": 25432.332, "taker_buy_quote": 2388027.05944 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 94.31, "high": 95.0, "low": 93.64, "close": 94.05, "volume": 35445.507, "close_time": 1760435999999, "quote_volume": 3348544.01982, "trades": 22251, "taker_buy_base": 20644.563, "taker_buy_quote": 1950379.05967 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 94.05, "high": 94.09, "low": 91.85, "close": 92.93, "volume": 78532.416, "close_time": 1760439599999, "quote_volume": 7288856.93895, "trades": 32579, "taker_buy_base": 35442.614, "taker_buy_quote": 3284704.78108 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 92.94, "high": 94.22, "low": 92.88, "close": 93.25, "volume": 35855.484, "close_time": 1760443199999, "quote_volume": 3355103.74416, "trades": 18822, "taker_buy_base": 17480.046, "taker_buy_quote": 1636794.6664 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 93.25, "high": 93.28, "low": 91.75, "close": 92.17, "volume": 68909.146, "close_time": 1760446799999, "quote_volume": 6357920.33213, "trades": 26521, "taker_buy_base": 34671.314, "taker_buy_quote": 3197664.8065 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 92.16, "high": 93.3, "low": 91.12, "close": 92.99, "volume": 95083.924, "close_time": 1760450399999, "quote_volume": 8778631.32175, "trades": 42077, "taker_buy_base": 48069.163, "taker_buy_quote": 4441211.70231 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 92.98, "high": 94.67, "low": 92.72, "close": 93.69, "volume": 62688.676, "close_time": 1760453999999, "quote_volume": 5876195.91847, "trades": 28718, "taker_buy_base": 33411.251, "taker_buy_quote": 3131269.22433 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 93.69, "high": 95.71, "low": 93.28, "close": 95.58, "volume": 50015.518, "close_time": 1760457599999, "quote_volume": 4725125.77249, "trades": 22484, "taker_buy_base": 29064.16, "taker_buy_quote": 2745783.99205 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 95.59, "high": 96.32, "low": 94.87, "close": 95.31, "volume": 78294.01, "close_time": 1760461199999, "quote_volume": 7487107.26418, "trades": 31517, "taker_buy_base": 43546.126, "taker_buy_quote": 4164865.44105 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 95.3, "high": 96.8, "low": 94.09, "close": 96.51, "volume": 63752.333, "close_time": 1760464799999, "quote_volume": 6105097.5965, "trades": 28883, "taker_buy_base": 29182.652, "taker_buy_quote": 2797314.64344 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 96.52, "high": 97.32, "low": 96.34, "close": 97.27, "volume": 55081.49, "close_time": 1760468399999, "quote_volume": 5328726.08901, "trades": 26972, "taker_buy_base": 32074.938, "taker_buy_quote": 3102853.73728 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 97.27, "high": 98.23, "low": 96.1, "close": 98.13, "volume": 112416.039, "close_time": 1760471999999, "quote_volume": 10944161.51206, "trades": 50276, "taker_buy_base": 59751.291, "taker_buy_quote": 5817731.62195 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 98.13, "high": 98.33, "low": 97.48, "close": 98.03, "volume": 35509.242, "close_time": 1760475599999, "quote_volume": 3475627.93189, "trades": 21630, "taker_buy_base": 16924.923, "taker_buy_quote": 1656541.71423 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 98.04, "high": 98.11, "low": 97.17, "close": 97.84, "volume": 18460.165, "close_time": 1760479199999, "quote_volume": 1801735.6061, "trades": 10234, "taker_buy_base": 9453.318, "taker_buy_quote": 922661.8455 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 97.85, "high": 98.5, "low": 97.57, "close": 97.65, "volume": 27044.823, "close_time": 1760482799999, "quote_volume": 2654831.58359, "trades": 13880, "taker_buy_base": 12927.721, "taker_buy_quote": 1269445.15881 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 97.64, "high": 98.05, "low": 97.23, "close": 97.33, "volume": 18361.279, "close_time": 1760486399999, "quote_volume": 1793414.53844, "trades": 8912, "taker_buy_base": 8804.784, "taker_buy_quote": 860550.53192 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 97.33, "high": 97.57, "low": 96.6, "close": 97.55, "volume": 33355.194, "close_time": 1760489999999, "quote_volume": 3238110.74094, "trades": 15988, "taker_buy_base": 16461.73, "taker_buy_quote": 1598975.06997 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 97.54, "high": 97.85, "low": 96.49, "close": 96.98, "volume": 24119.986, "close_time": 1760493599999, "quote_volume": 2341248.02843, "trades": 11707, "taker_buy_base": 10100.424, "taker_buy_quote": 981575.21589 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 96.98, "high": 98.36, "low": 96.96, "close": 97.96, "volume": 23730.293, "close_time": 1760497199999, "quote_volume": 2320393.76823, "trades": 11792, "taker_buy_base": 12633.65, "taker_buy_quote": 1234854.86064 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 97.97, "high": 98.06, "low": 96.8, "close": 97.18, "volume": 24278.932, "close_time": 1760500799999, "quote_volume": 2363903.36571, "trades": 13004, "taker_buy_base": 9123.063, "taker_buy_quote": 888406.25917 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 97.18, "high": 97.95, "low": 96.75, "close": 97.66, "volume": 23401.733, "close_time": 1760504399999, "quote_volume": 2280428.67466, "trades": 9639, "taker_buy_base": 14554.635, "taker_buy_quote": 1419180.88 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 97.66, "high": 98.35, "low": 97.66, "close": 98.23, "volume": 29452.08, "close_time": 1760507999999, "quote_volume": 2888309.23755, "trades": 12704, "taker_buy_base": 14664.966, "taker_buy_quote": 1438244.58805 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 98.22, "high": 98.68, "low": 97.24, "close": 98.33, "volume": 21914.427, "close_time": 1760511599999, "quote_volume": 2147949.26754, "trades": 12612, "taker_buy_base": 10223.16, "taker_buy_quote": 1002532.0241 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 98.32, "high": 98.53, "low": 97.8, "close": 98.16, "volume": 11205.479, "close_time": 1760515199999, "quote_volume": 1099475.29625, "trades": 7717, "taker_buy_base": 6016.949, "taker_buy_quote": 590418.31662 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 98.16, "high": 99.97, "low": 98.13, "close": 98.73, "volume": 47379.256, "close_time": 1760518799999, "quote_volume": 4695571.9847, "trades": 24062, "taker_buy_base": 23537.152, "taker_buy_quote": 2332420.0296 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 98.74, "high": 98.89, "low": 97.43, "close": 97.75, "volume": 29153.13, "close_time": 1760522399999, "quote_volume": 2856789.27727, "trades": 15938, "taker_buy_base": 12179.732, "taker_buy_quote": 1193828.81819 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 97.76, "high": 98.08, "low": 97.43, "close": 97.72, "volume": 18097.668, "close_time": 1760525999999, "quote_volume": 1768594.89748, "trades": 10941, "taker_buy_base": 8684.186, "taker_buy_quote": 848647.90221 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 97.71, "high": 97.91, "low": 96.79, "close": 97.06, "volume": 27258.638, "close_time": 1760529599999, "quote_volume": 2649355.1764, "trades": 12733, "taker_buy_base": 11149.656, "taker_buy_quote": 1084290.85075 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 97.05, "high": 97.23, "low": 96.47, "close": 97.03, "volume": 25791.559, "close_time": 1760533199999, "quote_volume": 2498036.62221, "trades": 13732, "taker_buy_base": 12251.303, "taker_buy_quote": 1187040.67935 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 97.03, "high": 97.9, "low": 95.41, "close": 96.65, "volume": 56268.977, "close_time": 1760536799999, "quote_volume": 5432869.24664, "trades": 25223, "taker_buy_base": 21714.234, "taker_buy_quote": 2098218.57042 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 96.65, "high": 97.44, "low": 95.53, "close": 95.94, "volume": 34914.886, "close_time": 1760540399999, "quote_volume": 3369538.2086, "trades": 16443, "taker_buy_base": 13844.405, "taker_buy_quote": 1338137.31047 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 95.94, "high": 96.35, "low": 94.2, "close": 94.7, "volume": 54098.258, "close_time": 1760543999999, "quote_volume": 5146713.13446, "trades": 26946, "taker_buy_base": 18353.004, "taker_buy_quote": 1748455.36718 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 94.7, "high": 94.93, "low": 94.03, "close": 94.12, "volume": 32538.863, "close_time": 1760547599999, "quote_volume": 3074359.40355, "trades": 18441, "taker_buy_base": 15505.42, "taker_buy_quote": 1465495.58432 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 94.13, "high": 94.62, "low": 93.36, "close": 94.61, "volume": 40466.624, "close_time": 1760551199999, "quote_volume": 3805407.81065, "trades": 20861, "taker_buy_base": 19227.104, "taker_buy_quote": 1809065.44717 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 94.61, "high": 95.4, "low": 94.3, "close": 95.33, "volume": 18997.281, "close_time": 1760554799999, "quote_volume": 1802412.71436, "trades": 10913, "taker_buy_base": 8008.857, "taker_buy_quote": 759826.61437 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 95.33, "high": 95.33, "low": 94.19, "close": 94.45, "volume": 11056.342, "close_time": 1760558399999, "quote_volume": 1046948.8558, "trades": 8226, "taker_buy_base": 5593.547, "taker_buy_quote": 529848.93867 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 94.46, "high": 95.1, "low": 93.38, "close": 94.21, "volume": 31352.527, "close_time": 1760561999999, "quote_volume": 2958094.67487, "trades": 16870, "taker_buy_base": 17419.408, "taker_buy_quote": 1645112.36582 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 94.2, "high": 94.92, "low": 93.57, "close": 94.06, "volume": 19774.115, "close_time": 1760565599999, "quote_volume": 1864207.36477, "trades": 10483, "taker_buy_base": 9073.28, "taker_buy_quote": 855904.18949 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 94.06, "high": 95.03, "low": 94.05, "close": 94.45, "volume": 14696.936, "close_time": 1760569199999, "quote_volume": 1390971.94793, "trades": 8785, "taker_buy_base": 8462.144, "taker_buy_quote": 800934.69635 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 94.44, "high": 95.54, "low": 94.43, "close": 95.5, "volume": 21287.269, "close_time": 1760572799999, "quote_volume": 2023562.91315, "trades": 9806, "taker_buy_base": 13700.876, "taker_buy_quote": 1302327.11898 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 95.5, "high": 95.66, "low": 94.89, "close": 95.13, "volume": 19344.107, "close_time": 1760576399999, "quote_volume": 1843609.66331, "trades": 12540, "taker_buy_base": 11074.883, "taker_buy_quote": 1055471.25466 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 95.12, "high": 96.34, "low": 95.07, "close": 96.03, "volume": 20753.283, "close_time": 1760579999999, "quote_volume": 1988092.54638, "trades": 9507, "taker_buy_base": 11891.248, "taker_buy_quote": 1139194.84922 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 96.04, "high": 96.38, "low": 95.44, "close": 95.94, "volume": 14044.289, "close_time": 1760583599999, "quote_volume": 1347641.12166, "trades": 8833, "taker_buy_base": 6155.397, "taker_buy_quote": 590599.09842 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 95.94, "high": 95.97, "low": 94.53, "close": 94.81, "volume": 36798.933, "close_time": 1760587199999, "quote_volume": 3498304.30469, "trades": 17479, "taker_buy_base": 10531.484, "taker_buy_quote": 1001636.90915 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 94.81, "high": 95.25, "low": 94.37, "close": 94.46, "volume": 17900.262, "close_time": 1760590799999, "quote_volume": 1697585.32114, "trades": 7858, "taker_buy_base": 6389.454, "taker_buy_quote": 606279.99765 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 94.46, "high": 94.79, "low": 93.84, "close": 94.43, "volume": 31178.465, "close_time": 1760594399999, "quote_volume": 2939745.54776, "trades": 15476, "taker_buy_base": 10517.717, "taker_buy_quote": 992555.31123 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 94.44, "high": 95.58, "low": 94.34, "close": 95.5, "volume": 13374.739, "close_time": 1760597999999, "quote_volume": 1269418.11374, "trades": 8656, "taker_buy_base": 6776.457, "taker_buy_quote": 643340.13254 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 95.5, "high": 95.56, "low": 94.59, "close": 94.85, "volume": 16418.458, "close_time": 1760601599999, "quote_volume": 1559091.41675, "trades": 8872, "taker_buy_base": 8271.527, "taker_buy_quote": 785608.37463 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 94.85, "high": 94.96, "low": 93.98, "close": 94.18, "volume": 16396.662, "close_time": 1760605199999, "quote_volume": 1548143.19331, "trades": 8715, "taker_buy_base": 6966.909, "taker_buy_quote": 657462.09308 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 94.19, "high": 95.35, "low": 92.06, "close": 95.06, "volume": 74805.425, "close_time": 1760608799999, "quote_volume": 7007301.49102, "trades": 31960, "taker_buy_base": 33265.351, "taker_buy_quote": 3118155.27977 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 95.06, "high": 96.23, "low": 94.83, "close": 95.39, "volume": 28888.285, "close_time": 1760612399999, "quote_volume": 2759012.43067, "trades": 15197, "taker_buy_base": 14507.672, "taker_buy_quote": 1387431.91461 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 95.39, "high": 96.04, "low": 94.92, "close": 96.04, "volume": 19830.735, "close_time": 1760615999999, "quote_volume": 1892892.97248, "trades": 11534, "taker_buy_base": 11107.312, "taker_buy_quote": 1060785.22663 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 96.04, "high": 96.96, "low": 95.7, "close": 96.18, "volume": 49560.836, "close_time": 1760619599999, "quote_volume": 4771852.59372, "trades": 29616, "taker_buy_base": 26223.045, "taker_buy_quote": 2524833.21643 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 96.19, "high": 96.33, "low": 95.24, "close": 95.55, "volume": 25951.704, "close_time": 1760623199999, "quote_volume": 2489074.74503, "trades": 19171, "taker_buy_base": 13112.803, "taker_buy_quote": 1257896.14096 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 95.55, "high": 96.11, "low": 94.14, "close": 94.81, "volume": 46274.907, "close_time": 1760626799999, "quote_volume": 4395438.87421, "trades": 26288, "taker_buy_base": 21765.939, "taker_buy_quote": 2067401.4117 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 94.81, "high": 95.05, "low": 91.64, "close": 91.77, "volume": 96119.89, "close_time": 1760630399999, "quote_volume": 8953102.47538, "trades": 41814, "taker_buy_base": 42364.01, "taker_buy_quote": 3946896.18558 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 91.77, "high": 93.22, "low": 90.59, "close": 93.18, "volume": 97744.934, "close_time": 1760633999999, "quote_volume": 8961183.12348, "trades": 46852, "taker_buy_base": 48803.572, "taker_buy_quote": 4476718.02745 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 93.18, "high": 93.21, "low": 91.57, "close": 91.81, "volume": 30320.647, "close_time": 1760637599999, "quote_volume": 2794452.87106, "trades": 21013, "taker_buy_base": 15837.03, "taker_buy_quote": 1459707.11216 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 91.81, "high": 92.04, "low": 90.88, "close": 91.78, "volume": 45090.745, "close_time": 1760641199999, "quote_volume": 4118806.22769, "trades": 22788, "taker_buy_base": 21247.683, "taker_buy_quote": 1941434.05842 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 91.78, "high": 91.9, "low": 89.59, "close": 90.54, "volume": 59756.476, "close_time": 1760644799999, "quote_volume": 5410364.83107, "trades": 29335, "taker_buy_base": 23425.581, "taker_buy_quote": 2122619.12653 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 90.54, "high": 91.01, "low": 89.8, "close": 90.15, "volume": 33974.303, "close_time": 1760648399999, "quote_volume": 3070782.30161, "trades": 20738, "taker_buy_base": 16475.833, "taker_buy_quote": 1489502.35858 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 90.14, "high": 91.4, "low": 89.94, "close": 91.38, "volume": 21744.347, "close_time": 1760651999999, "quote_volume": 1972858.8307, "trades": 10192, "taker_buy_base": 12330.054, "taker_buy_quote": 1118790.59783 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 91.38, "high": 91.48, "low": 90.76, "close": 90.79, "volume": 13644.865, "close_time": 1760655599999, "quote_volume": 1242898.42102, "trades": 8696, "taker_buy_base": 5607.794, "taker_buy_quote": 510905.43965 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 90.78, "high": 91.85, "low": 90.68, "close": 91.79, "volume": 16226.353, "close_time": 1760659199999, "quote_volume": 1484371.8763, "trades": 9829, "taker_buy_base": 8933.81, "taker_buy_quote": 816945.79608 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 91.79, "high": 92.49, "low": 91.51, "close": 92.34, "volume": 29871.9, "close_time": 1760662799999, "quote_volume": 2750298.70809, "trades": 14346, "taker_buy_base": 16430.936, "taker_buy_quote": 1512854.1518 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 92.34, "high": 93.14, "low": 91.82, "close": 92.2, "volume": 14953.99, "close_time": 1760666399999, "quote_volume": 1383138.56573, "trades": 9754, "taker_buy_base": 7037.06, "taker_buy_quote": 651255.56169 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 92.21, "high": 92.48, "low": 91.59, "close": 92.24, "volume": 10624.166, "close_time": 1760669999999, "quote_volume": 977468.91006, "trades": 6990, "taker_buy_base": 5295.569, "taker_buy_quote": 487310.09929 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 92.23, "high": 92.48, "low": 91.81, "close": 92.11, "volume": 6667.076, "close_time": 1760673599999, "quote_volume": 614140.56557, "trades": 5448, "taker_buy_base": 3036.276, "taker_buy_quote": 279615.11067 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 92.12, "high": 92.16, "low": 91.79, "close": 91.9, "volume": 9723.782, "close_time": 1760677199999, "quote_volume": 894381.56338, "trades": 5764, "taker_buy_base": 4635.007, "taker_buy_quote": 426297.27506 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 91.9, "high": 92.06, "low": 91.22, "close": 91.35, "volume": 12635.476, "close_time": 1760680799999, "quote_volume": 1157557.72432, "trades": 7201, "taker_buy_base": 6432.687, "taker_buy_quote": 589484.04819 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 91.36, "high": 91.7, "low": 88.15, "close": 88.58, "volume": 82000.79, "close_time": 1760684399999, "quote_volume": 7335657.17059, "trades": 31889, "taker_buy_base": 37271.099, "taker_buy_quote": 3333498.50376 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 88.59, "high": 88.8, "low": 84.32, "close": 85.21, "volume": 220978.586, "close_time": 1760687999999, "quote_volume": 19117866.93235, "trades": 70047, "taker_buy_base": 120726.963, "taker_buy_quote": 10457985.67276 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 85.21, "high": 86.09, "low": 83.36, "close": 84.9, "volume": 146105.676, "close_time": 1760691599999, "quote_volume": 12434357.95596, "trades": 57252, "taker_buy_base": 76940.849, "taker_buy_quote": 6554006.90823 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 84.9, "high": 87.01, "low": 84.8, "close": 85.61, "volume": 56869.015, "close_time": 1760695199999, "quote_volume": 4881402.87999, "trades": 30214, "taker_buy_base": 30657.773, "taker_buy_quote": 2634469.36439 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 85.6, "high": 86.04, "low": 84.29, "close": 85.79, "volume": 52036.577, "close_time": 1760698799999, "quote_volume": 4437529.85939, "trades": 27603, "taker_buy_base": 24356.59, "taker_buy_quote": 2077351.40622 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 85.8, "high": 88.12, "low": 85.67, "close": 87.65, "volume": 70208.387, "close_time": 1760702399999, "quote_volume": 6125807.48427, "trades": 32594, "taker_buy_base": 36773.912, "taker_buy_quote": 3209335.79451 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 87.65, "high": 88.52, "low": 87.52, "close": 88.29, "volume": 32700.761, "close_time": 1760705999999, "quote_volume": 2880285.01222, "trades": 17827, "taker_buy_base": 15664.497, "taker_buy_quote": 1380022.1612 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 88.3, "high": 89.36, "low": 87.64, "close": 88.97, "volume": 58858.299, "close_time": 1760709599999, "quote_volume": 5209119.9839, "trades": 31160, "taker_buy_base": 30291.467, "taker_buy_quote": 2682514.38003 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 88.97, "high": 89.28, "low": 87.45, "close": 88.54, "volume": 36048.63, "close_time": 1760713199999, "quote_volume": 3187020.69419, "trades": 24928, "taker_buy_base": 19315.52, "taker_buy_quote": 1708418.37083 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 88.54, "high": 90.0, "low": 88.46, "close": 89.98, "volume": 43615.379, "close_time": 1760716799999, "quote_volume": 3899412.87338, "trades": 27158, "taker_buy_base": 21497.537, "taker_buy_quote": 1922841.90279 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 89.98, "high": 90.92, "low": 89.46, "close": 90.44, "volume": 53828.866, "close_time": 1760720399999, "quote_volume": 4855293.1075, "trades": 27595, "taker_buy_base": 30168.259, "taker_buy_quote": 2719970.25974 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 90.43, "high": 90.58, "low": 89.71, "close": 90.32, "volume": 31773.81, "close_time": 1760723999999, "quote_volume": 2863471.12614, "trades": 20837, "taker_buy_base": 16619.616, "taker_buy_quote": 1497950.15933 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 90.32, "high": 90.99, "low": 90.32, "close": 90.69, "volume": 27098.491, "close_time": 1760727599999, "quote_volume": 2457167.27276, "trades": 16477, "taker_buy_base": 12644.566, "taker_buy_quote": 1146540.74609 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 90.7, "high": 91.18, "low": 90.16, "close": 90.59, "volume": 20677.834, "close_time": 1760731199999, "quote_volume": 1876536.63903, "trades": 14165, "taker_buy_base": 12776.594, "taker_buy_quote": 1159673.71005 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 90.6, "high": 91.48, "low": 90.41, "close": 91.08, "volume": 26031.397, "close_time": 1760734799999, "quote_volume": 2373981.18278, "trades": 12158, "taker_buy_base": 17118.886, "taker_buy_quote": 1561479.69991 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 91.09, "high": 91.85, "low": 90.9, "close": 90.99, "volume": 31115.115, "close_time": 1760738399999, "quote_volume": 2845242.53954, "trades": 8662, "taker_buy_base": 20778.468, "taker_buy_quote": 1900641.06607 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 91.0, "high": 91.29, "low": 90.29, "close": 90.56, "volume": 16075.02, "close_time": 1760741999999, "quote_volume": 1458019.56718, "trades": 7594, "taker_buy_base": 7251.706, "taker_buy_quote": 657773.97109 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 90.57, "high": 90.58, "low": 89.98, "close": 90.12, "volume": 8556.838, "close_time": 1760745599999, "quote_volume": 772542.85151, "trades": 5796, "taker_buy_base": 3392.41, "taker_buy_quote": 306234.23383 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 90.11, "high": 90.59, "low": 89.96, "close": 90.51, "volume": 25995.725, "close_time": 1760749199999, "quote_volume": 2349419.16022, "trades": 10211, "taker_buy_base": 15286.797, "taker_buy_quote": 1381706.71811 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 90.51, "high": 90.98, "low": 90.42, "close": 90.9, "volume": 15949.68, "close_time": 1760752799999, "quote_volume": 1446352.63886, "trades": 8959, "taker_buy_base": 7192.753, "taker_buy_quote": 652479.38384 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 90.91, "high": 91.36, "low": 90.35, "close": 90.6, "volume": 24419.96, "close_time": 1760756399999, "quote_volume": 2215467.85377, "trades": 9423, "taker_buy_base": 14160.819, "taker_buy_quote": 1284626.30939 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 90.59, "high": 91.0, "low": 90.43, "close": 90.5, "volume": 9463.828, "close_time": 1760759999999, "quote_volume": 858439.80195, "trades": 7228, "taker_buy_base": 3794.994, "taker_buy_quote": 344243.05927 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 90.5, "high": 90.6, "low": 89.88, "close": 90.17, "volume": 19381.699, "close_time": 1760763599999, "quote_volume": 1749872.13944, "trades": 9722, "taker_buy_base": 8971.389, "taker_buy_quote": 810391.04627 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 90.18, "high": 90.82, "low": 90.17, "close": 90.71, "volume": 10086.365, "close_time": 1760767199999, "quote_volume": 913088.46085, "trades": 5958, "taker_buy_base": 5323.085, "taker_buy_quote": 481777.73581 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 90.71, "high": 91.01, "low": 90.47, "close": 90.8, "volume": 10884.29, "close_time": 1760770799999, "quote_volume": 987552.23477, "trades": 5472, "taker_buy_base": 6043.287, "taker_buy_quote": 548285.35493 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 90.81, "high": 91.9, "low": 90.8, "close": 90.96, "volume": 16124.659, "close_time": 1760774399999, "quote_volume": 1473941.96433, "trades": 12783, "taker_buy_base": 8000.172, "taker_buy_quote": 731487.5423 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 90.95, "high": 91.25, "low": 90.65, "close": 90.73, "volume": 8946.476, "close_time": 1760777999999, "quote_volume": 813155.99635, "trades": 7537, "taker_buy_base": 4290.053, "taker_buy_quote": 389972.41235 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 90.74, "high": 91.5, "low": 90.71, "close": 91.31, "volume": 17249.356, "close_time": 1760781599999, "quote_volume": 1574630.98069, "trades": 9092, "taker_buy_base": 9968.276, "taker_buy_quote": 910109.38867 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 91.31, "high": 91.57, "low": 90.93, "close": 91.32, "volume": 20701.365, "close_time": 1760785199999, "quote_volume": 1887521.81943, "trades": 8608, "taker_buy_base": 10330.446, "taker_buy_quote": 941720.10338 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 91.33, "high": 91.65, "low": 91.0, "close": 91.45, "volume": 18689.231, "close_time": 1760788799999, "quote_volume": 1706640.57254, "trades": 7526, "taker_buy_base": 7330.674, "taker_buy_quote": 669374.35404 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 91.45, "high": 91.56, "low": 90.79, "close": 90.85, "volume": 10392.084, "close_time": 1760792399999, "quote_volume": 946934.57265, "trades": 5796, "taker_buy_base": 3918.86, "taker_buy_quote": 356992.87168 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 90.86, "high": 90.86, "low": 90.18, "close": 90.29, "volume": 14334.114, "close_time": 1760795999999, "quote_volume": 1296066.28913, "trades": 7559, "taker_buy_base": 7998.57, "taker_buy_quote": 723176.18854 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 90.29, "high": 90.87, "low": 90.0, "close": 90.68, "volume": 9214.461, "close_time": 1760799599999, "quote_volume": 833160.89442, "trades": 6666, "taker_buy_base": 4327.167, "taker_buy_quote": 391348.72945 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 90.68, "high": 91.19, "low": 90.53, "close": 91.1, "volume": 7181.016, "close_time": 1760803199999, "quote_volume": 652523.57969, "trades": 5367, "taker_buy_base": 4118.6, "taker_buy_quote": 374376.89639 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 91.1, "high": 91.34, "low": 90.44, "close": 91.05, "volume": 12238.51, "close_time": 1760806799999, "quote_volume": 1111951.70555, "trades": 7087, "taker_buy_base": 5474.721, "taker_buy_quote": 497256.26323 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 91.05, "high": 91.86, "low": 90.77, "close": 91.78, "volume": 11662.067, "close_time": 1760810399999, "quote_volume": 1066206.9706, "trades": 7872, "taker_buy_base": 6512.056, "taker_buy_quote": 595347.38441 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 91.79, "high": 91.93, "low": 91.54, "close": 91.76, "volume": 7555.739, "close_time": 1760813999999, "quote_volume": 692870.04067, "trades": 5762, "taker_buy_base": 4265.645, "taker_buy_quote": 391185.17701 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 91.75, "high": 92.24, "low": 91.62, "close": 91.95, "volume": 15849.283, "close_time": 1760817599999, "quote_volume": 1457784.79549, "trades": 8172, "taker_buy_base": 8667.356, "taker_buy_quote": 797245.86337 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 91.96, "high": 92.21, "low": 91.85, "close": 91.86, "volume": 13414.084, "close_time": 1760821199999, "quote_volume": 1234359.36612, "trades": 7942, "taker_buy_base": 7322.594, "taker_buy_quote": 673849.25114 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 91.86, "high": 92.05, "low": 91.65, "close": 91.86, "volume": 8782.086, "close_time": 1760824799999, "quote_volume": 806562.23296, "trades": 5064, "taker_buy_base": 4172.797, "taker_buy_quote": 383346.05742 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 91.85, "high": 92.01, "low": 91.58, "close": 91.6, "volume": 6516.696, "close_time": 1760828399999, "quote_volume": 598496.57216, "trades": 4853, "taker_buy_base": 2915.652, "taker_buy_quote": 267864.83825 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 91.58, "high": 91.72, "low": 91.45, "close": 91.69, "volume": 7047.56, "close_time": 1760831999999, "quote_volume": 645381.53161, "trades": 4713, "taker_buy_base": 3554.547, "taker_buy_quote": 325503.80552 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 91.69, "high": 91.74, "low": 90.75, "close": 91.05, "volume": 13201.682, "close_time": 1760835599999, "quote_volume": 1202448.80741, "trades": 7360, "taker_buy_base": 5075.14, "taker_buy_quote": 462026.12067 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 91.04, "high": 91.26, "low": 90.79, "close": 91.07, "volume": 5480.711, "close_time": 1760839199999, "quote_volume": 499038.03112, "trades": 4166, "taker_buy_base": 2840.917, "taker_buy_quote": 258736.44299 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 91.07, "high": 91.84, "low": 91.04, "close": 91.57, "volume": 12280.28, "close_time": 1760842799999, "quote_volume": 1122880.82333, "trades": 7776, "taker_buy_base": 5457.266, "taker_buy_quote": 499168.07878 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 91.57, "high": 92.59, "low": 91.42, "close": 92.23, "volume": 17123.481, "close_time": 1760846399999, "quote_volume": 1578148.62786, "trades": 10777, "taker_buy_base": 10553.645, "taker_buy_quote": 972554.45579 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 92.23, "high": 92.25, "low": 91.76, "close": 91.92, "volume": 7077.959, "close_time": 1760849999999, "quote_volume": 650762.14029, "trades": 5332, "taker_buy_base": 2545.471, "taker_buy_quote": 233979.00138 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 91.92, "high": 92.45, "low": 91.76, "close": 92.42, "volume": 9872.007, "close_time": 1760853599999, "quote_volume": 909628.42891, "trades": 5760, "taker_buy_base": 5251.878, "taker_buy_quote": 483933.94838 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 92.42, "high": 92.63, "low": 91.81, "close": 92.01, "volume": 17987.983, "close_time": 1760857199999, "quote_volume": 1657825.66071, "trades": 8293, "taker_buy_base": 10363.735, "taker_buy_quote": 955204.83831 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 92.01, "high": 92.05, "low": 91.69, "close": 91.89, "volume": 9613.477, "close_time": 1760860799999, "quote_volume": 882842.80195, "trades": 6017, "taker_buy_base": 3091.658, "taker_buy_quote": 283950.22019 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 91.89, "high": 92.6, "low": 91.01, "close": 91.22, "volume": 25532.915, "close_time": 1760864399999, "quote_volume": 2343815.12664, "trades": 14512, "taker_buy_base": 12438.456, "taker_buy_quote": 1141654.87233 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 91.22, "high": 92.8, "low": 90.72, "close": 92.26, "volume": 28776.883, "close_time": 1760867999999, "quote_volume": 2643958.86557, "trades": 17893, "taker_buy_base": 15452.726, "taker_buy_quote": 1420840.28188 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 92.26, "high": 93.49, "low": 92.02, "close": 93.23, "volume": 27440.414, "close_time": 1760871599999, "quote_volume": 2547580.24251, "trades": 18394, "taker_buy_base": 13210.314, "taker_buy_quote": 1227497.17821 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 93.22, "high": 93.79, "low": 93.21, "close": 93.41, "volume": 15040.273, "close_time": 1760875199999, "quote_volume": 1405772.12916, "trades": 11670, "taker_buy_base": 8019.554, "taker_buy_quote": 749437.47329 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 93.42, "high": 93.64, "low": 93.05, "close": 93.61, "volume": 12949.045, "close_time": 1760878799999, "quote_volume": 1208705.99401, "trades": 9161, "taker_buy_base": 6046.549, "taker_buy_quote": 564457.67265 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 93.6, "high": 94.52, "low": 92.88, "close": 94.27, "volume": 20924.499, "close_time": 1760882399999, "quote_volume": 1959543.79381, "trades": 13554, "taker_buy_base": 10285.685, "taker_buy_quote": 963715.16126 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 94.28, "high": 94.66, "low": 93.77, "close": 94.42, "volume": 22212.679, "close_time": 1760885999999, "quote_volume": 2095313.38611, "trades": 14988, "taker_buy_base": 10918.541, "taker_buy_quote": 1029890.32713 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 94.42, "high": 94.48, "low": 93.97, "close": 94.14, "volume": 10183.584, "close_time": 1760889599999, "quote_volume": 959561.50451, "trades": 8369, "taker_buy_base": 5482.832, "taker_buy_quote": 516770.84308 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 94.14, "high": 94.36, "low": 93.68, "close": 94.03, "volume": 9482.863, "close_time": 1760893199999, "quote_volume": 890957.53653, "trades": 8138, "taker_buy_base": 4702.23, "taker_buy_quote": 441858.13951 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 94.04, "high": 94.78, "low": 93.76, "close": 93.85, "volume": 29659.51, "close_time": 1760896799999, "quote_volume": 2794822.2969, "trades": 13406, "taker_buy_base": 16358.83, "taker_buy_quote": 1541272.83287 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 93.85, "high": 94.36, "low": 93.82, "close": 94.29, "volume": 22048.703, "close_time": 1760900399999, "quote_volume": 2073592.92887, "trades": 8259, "taker_buy_base": 16433.318, "taker_buy_quote": 1545489.68666 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 94.28, "high": 94.32, "low": 93.98, "close": 94.15, "volume": 8415.162, "close_time": 1760903999999, "quote_volume": 792011.38228, "trades": 6107, "taker_buy_base": 3158.31, "taker_buy_quote": 297320.83844 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 94.15, "high": 94.3, "low": 94.02, "close": 94.26, "volume": 5558.766, "close_time": 1760907599999, "quote_volume": 523412.37585, "trades": 4685, "taker_buy_base": 2890.669, "taker_buy_quote": 272219.09897 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 94.27, "high": 94.3, "low": 93.6, "close": 93.8, "volume": 8662.84, "close_time": 1760911199999, "quote_volume": 813135.25889, "trades": 4711, "taker_buy_base": 3970.968, "taker_buy_quote": 372680.92542 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 93.8, "high": 94.38, "low": 93.79, "close": 94.06, "volume": 8375.081, "close_time": 1760914799999, "quote_volume": 788265.99752, "trades": 5874, "taker_buy_base": 3999.155, "taker_buy_quote": 376426.87118 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 94.06, "high": 94.08, "low": 93.16, "close": 93.33, "volume": 8811.886, "close_time": 1760918399999, "quote_volume": 824227.04501, "trades": 5030, "taker_buy_base": 2696.726, "taker_buy_quote": 252195.04602 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 93.33, "high": 93.33, "low": 92.24, "close": 93.12, "volume": 16495.947, "close_time": 1760921999999, "quote_volume": 1531123.65142, "trades": 10604, "taker_buy_base": 8857.519, "taker_buy_quote": 822544.58032 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 93.12, "high": 93.53, "low": 92.8, "close": 93.0, "volume": 10491.264, "close_time": 1760925599999, "quote_volume": 977482.58028, "trades": 7488, "taker_buy_base": 5196.142, "taker_buy_quote": 484380.7357 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 92.99, "high": 93.58, "low": 92.54, "close": 93.37, "volume": 10024.035, "close_time": 1760929199999, "quote_volume": 933510.96648, "trades": 7016, "taker_buy_base": 4567.878, "taker_buy_quote": 425615.77495 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 93.37, "high": 94.82, "low": 92.96, "close": 94.62, "volume": 18224.677, "close_time": 1760932799999, "quote_volume": 1708678.99967, "trades": 11549, "taker_buy_base": 11827.936, "taker_buy_quote": 1109256.39982 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 94.63, "high": 94.95, "low": 94.38, "close": 94.69, "volume": 19633.321, "close_time": 1760936399999, "quote_volume": 1857100.94864, "trades": 11148, "taker_buy_base": 8608.799, "taker_buy_quote": 814598.56186 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 94.7, "high": 95.35, "low": 94.53, "close": 95.27, "volume": 18298.973, "close_time": 1760939999999, "quote_volume": 1737783.01318, "trades": 10179, "taker_buy_base": 12273.379, "taker_buy_quote": 1165601.3395 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 95.28, "high": 95.79, "low": 95.14, "close": 95.57, "volume": 24830.973, "close_time": 1760943599999, "quote_volume": 2370618.428, "trades": 12542, "taker_buy_base": 14054.207, "taker_buy_quote": 1341759.80272 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 95.58, "high": 95.58, "low": 94.85, "close": 95.1, "volume": 20722.281, "close_time": 1760947199999, "quote_volume": 1971775.33882, "trades": 9469, "taker_buy_base": 8101.978, "taker_buy_quote": 770927.46767 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 95.1, "high": 95.43, "low": 94.73, "close": 94.79, "volume": 11661.33, "close_time": 1760950799999, "quote_volume": 1107636.16666, "trades": 8089, "taker_buy_base": 5704.083, "taker_buy_quote": 541992.63747 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 94.79, "high": 94.92, "low": 94.4, "close": 94.64, "volume": 12638.468, "close_time": 1760954399999, "quote_volume": 1195380.70703, "trades": 7394, "taker_buy_base": 6769.454, "taker_buy_quote": 640061.96984 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 94.65, "high": 95.07, "low": 94.21, "close": 94.61, "volume": 20065.305, "close_time": 1760957999999, "quote_volume": 1898114.61671, "trades": 11050, "taker_buy_base": 11264.006, "taker_buy_quote": 1065709.16949 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 94.61, "high": 94.62, "low": 94.12, "close": 94.55, "volume": 14910.861, "close_time": 1760961599999, "quote_volume": 1407427.35446, "trades": 9282, "taker_buy_base": 6431.93, "taker_buy_quote": 607227.0813 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 94.55, "high": 94.88, "low": 94.31, "close": 94.78, "volume": 10391.507, "close_time": 1760965199999, "quote_volume": 983624.72374, "trades": 8024, "taker_buy_base": 4972.572, "taker_buy_quote": 470713.32239 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 94.79, "high": 95.5, "low": 94.56, "close": 95.33, "volume": 15657.864, "close_time": 1760968799999, "quote_volume": 1488410.83568, "trades": 13241, "taker_buy_base": 8209.686, "taker_buy_quote": 780615.89066 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 95.33, "high": 95.62, "low": 94.79, "close": 95.48, "volume": 15715.408, "close_time": 1760972399999, "quote_volume": 1498570.0448, "trades": 11390, "taker_buy_base": 7982.977, "taker_buy_quote": 761382.26666 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 95.49, "high": 95.74, "low": 94.85, "close": 94.85, "volume": 14034.147, "close_time": 1760975999999, "quote_volume": 1337690.2891, "trades": 12501, "taker_buy_base": 5953.452, "taker_buy_quote": 567748.39098 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 94.85, "high": 94.9, "low": 93.37, "close": 94.5, "volume": 36955.767, "close_time": 1760979599999, "quote_volume": 3483285.73374, "trades": 24397, "taker_buy_base": 16393.708, "taker_buy_quote": 1545328.00675 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 94.5, "high": 94.9, "low": 93.75, "close": 94.34, "volume": 20420.034, "close_time": 1760983199999, "quote_volume": 1925828.2942, "trades": 11353, "taker_buy_base": 9625.834, "taker_buy_quote": 907452.30639 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 94.34, "high": 94.84, "low": 94.13, "close": 94.81, "volume": 11252.666, "close_time": 1760986799999, "quote_volume": 1062700.84383, "trades": 8408, "taker_buy_base": 5887.919, "taker_buy_quote": 556141.79228 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 94.81, "high": 95.54, "low": 94.5, "close": 95.29, "volume": 10766.755, "close_time": 1760990399999, "quote_volume": 1023318.79596, "trades": 8740, "taker_buy_base": 6356.176, "taker_buy_quote": 604180.66148 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 95.29, "high": 95.4, "low": 94.92, "close": 95.15, "volume": 13849.845, "close_time": 1760993999999, "quote_volume": 1317241.94508, "trades": 8292, "taker_buy_base": 8298.955, "taker_buy_quote": 789261.35934 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 95.15, "high": 95.23, "low": 94.56, "close": 94.72, "volume": 15153.921, "close_time": 1760997599999, "quote_volume": 1439342.58652, "trades": 5795, "taker_buy_base": 6565.796, "taker_buy_quote": 623713.11025 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 94.71, "high": 95.24, "low": 94.57, "close": 94.92, "volume": 7514.793, "close_time": 1761001199999, "quote_volume": 713423.2001, "trades": 5892, "taker_buy_base": 3058.029, "taker_buy_quote": 290356.38666 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 94.93, "high": 94.94, "low": 93.97, "close": 94.01, "volume": 11766.594, "close_time": 1761004799999, "quote_volume": 1110914.9544, "trades": 6994, "taker_buy_base": 4756.709, "taker_buy_quote": 449308.99753 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 94.0, "high": 94.08, "low": 93.25, "close": 93.47, "volume": 11131.722, "close_time": 1761008399999, "quote_volume": 1042421.32081, "trades": 9741, "taker_buy_base": 4149.079, "taker_buy_quote": 388465.65366 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 93.47, "high": 93.82, "low": 92.98, "close": 93.4, "volume": 11372.321, "close_time": 1761011999999, "quote_volume": 1062000.0407, "trades": 8804, "taker_buy_base": 4470.908, "taker_buy_quote": 417690.7148 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 93.4, "high": 93.47, "low": 92.78, "close": 92.97, "volume": 8818.635, "close_time": 1761015599999, "quote_volume": 821226.28699, "trades": 7886, "taker_buy_base": 4511.085, "taker_buy_quote": 420118.94138 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 92.97, "high": 93.82, "low": 92.8, "close": 92.93, "volume": 19365.171, "close_time": 1761019199999, "quote_volume": 1805137.30961, "trades": 9165, "taker_buy_base": 11122.13, "taker_buy_quote": 1037919.46772 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 92.92, "high": 92.98, "low": 91.62, "close": 91.86, "volume": 40394.778, "close_time": 1761022799999, "quote_volume": 3723333.39774, "trades": 23039, "taker_buy_base": 14726.716, "taker_buy_quote": 1357515.96281 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 91.87, "high": 92.52, "low": 91.77, "close": 92.52, "volume": 12539.679, "close_time": 1761026399999, "quote_volume": 1155916.73524, "trades": 10869, "taker_buy_base": 6492.423, "taker_buy_quote": 598539.61754 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 92.52, "high": 93.01, "low": 92.13, "close": 92.79, "volume": 13781.814, "close_time": 1761029999999, "quote_volume": 1275009.98254, "trades": 10673, "taker_buy_base": 5413.056, "taker_buy_quote": 501054.59378 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 92.78, "high": 93.41, "low": 92.54, "close": 93.03, "volume": 22319.087, "close_time": 1761033599999, "quote_volume": 2075707.56001, "trades": 10356, "taker_buy_base": 12552.294, "taker_buy_quote": 1167528.13549 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 93.03, "high": 93.03, "low": 91.97, "close": 92.15, "volume": 16372.187, "close_time": 1761037199999, "quote_volume": 1511117.18722, "trades": 9452, "taker_buy_base": 8921.073, "taker_buy_quote": 823184.38623 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 92.15, "high": 92.17, "low": 91.75, "close": 92.06, "volume": 16782.514, "close_time": 1761040799999, "quote_volume": 1543515.92099, "trades": 10140, "taker_buy_base": 7205.069, "taker_buy_quote": 662677.07341 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 92.06, "high": 92.9, "low": 91.82, "close": 92.72, "volume": 18896.291, "close_time": 1761044399999, "quote_volume": 1741877.8584, "trades": 12699, "taker_buy_base": 7615.193, "taker_buy_quote": 702415.17702 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 92.71, "high": 92.99, "low": 92.41, "close": 92.9, "volume": 10587.638, "close_time": 1761047999999, "quote_volume": 981132.0021, "trades": 9571, "taker_buy_base": 4852.351, "taker_buy_quote": 449873.66928 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 92.9, "high": 93.91, "low": 92.7, "close": 92.96, "volume": 16058.373, "close_time": 1761051599999, "quote_volume": 1499277.97577, "trades": 11310, "taker_buy_base": 8134.915, "taker_buy_quote": 759543.09166 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 92.97, "high": 93.5, "low": 92.4, "close": 93.05, "volume": 17055.163, "close_time": 1761055199999, "quote_volume": 1584804.33623, "trades": 14320, "taker_buy_base": 7868.13, "taker_buy_quote": 730941.16708 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 93.06, "high": 95.59, "low": 93.0, "close": 95.44, "volume": 43933.331, "close_time": 1761058799999, "quote_volume": 4157386.79063, "trades": 20870, "taker_buy_base": 19842.339, "taker_buy_quote": 1877839.60072 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 95.45, "high": 96.76, "low": 95.06, "close": 96.27, "volume": 56560.814, "close_time": 1761062399999, "quote_volume": 5431223.99758, "trades": 27230, "taker_buy_base": 32135.548, "taker_buy_quote": 3087216.09092 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 96.27, "high": 96.76, "low": 95.41, "close": 95.68, "volume": 51507.611, "close_time": 1761065999999, "quote_volume": 4960602.23165, "trades": 26581, "taker_buy_base": 25492.399, "taker_buy_quote": 2456519.90036 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 95.69, "high": 96.94, "low": 94.95, "close": 96.35, "volume": 55927.17, "close_time": 1761069599999, "quote_volume": 5373940.45612, "trades": 30288, "taker_buy_base": 28662.872, "taker_buy_quote": 2756119.45255 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 96.35, "high": 96.92, "low": 95.87, "close": 96.46, "volume": 26670.293, "close_time": 1761073199999, "quote_volume": 2571735.39518, "trades": 17480, "taker_buy_base": 14445.33, "taker_buy_quote": 1393352.94394 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 96.45, "high": 96.82, "low": 96.07, "close": 96.08, "volume": 16490.58, "close_time": 1761076799999, "quote_volume": 1590485.74837, "trades": 10847, "taker_buy_base": 6984.66, "taker_buy_quote": 673886.44043 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 96.09, "high": 96.15, "low": 94.97, "close": 95.67, "volume": 19021.762, "close_time": 1761080399999, "quote_volume": 1817050.35579, "trades": 13041, "taker_buy_base": 7492.051, "taker_buy_quote": 715775.25094 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 95.66, "high": 95.84, "low": 94.35, "close": 95.58, "volume": 24735.984, "close_time": 1761083999999, "quote_volume": 2353219.15532, "trades": 11613, "taker_buy_base": 10825.901, "taker_buy_quote": 1029554.50686 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 95.57, "high": 95.92, "low": 94.15, "close": 94.46, "volume": 30059.691, "close_time": 1761087599999, "quote_volume": 2852289.51286, "trades": 17493, "taker_buy_base": 15047.708, "taker_buy_quote": 1429587.98443 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 94.46, "high": 94.84, "low": 92.37, "close": 92.46, "volume": 36684.056, "close_time": 1761091199999, "quote_volume": 3426132.19963, "trades": 16795, "taker_buy_base": 12342.994, "taker_buy_quote": 1154606.25829 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 92.45, "high": 92.88, "low": 91.95, "close": 92.39, "volume": 40827.024, "close_time": 1761094799999, "quote_volume": 3773372.25824, "trades": 23205, "taker_buy_base": 15385.595, "taker_buy_quote": 1421858.195 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 92.4, "high": 92.86, "low": 92.22, "close": 92.78, "volume": 27084.56, "close_time": 1761098399999, "quote_volume": 2507386.15301, "trades": 14904, "taker_buy_base": 8708.099, "taker_buy_quote": 806160.72751 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 92.79, "high": 93.27, "low": 92.71, "close": 93.03, "volume": 13139.274, "close_time": 1761101999999, "quote_volume": 1222525.86392, "trades": 7022, "taker_buy_base": 5571.716, "taker_buy_quote": 518295.87546 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 93.03, "high": 93.04, "low": 92.45, "close": 92.95, "volume": 9848.855, "close_time": 1761105599999, "quote_volume": 912872.06485, "trades": 7142, "taker_buy_base": 5894.503, "taker_buy_quote": 546386.28078 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 92.94, "high": 93.49, "low": 92.87, "close": 93.15, "volume": 13150.986, "close_time": 1761109199999, "quote_volume": 1225081.71852, "trades": 7086, "taker_buy_base": 9499.671, "taker_buy_quote": 884967.5682 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 93.14, "high": 93.14, "low": 91.96, "close": 92.67, "volume": 18582.592, "close_time": 1761112799999, "quote_volume": 1717871.42264, "trades": 10374, "taker_buy_base": 8589.318, "taker_buy_quote": 793676.66878 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 92.67, "high": 92.81, "low": 92.45, "close": 92.51, "volume": 10910.722, "close_time": 1761116399999, "quote_volume": 1010776.39471, "trades": 6571, "taker_buy_base": 5166.58, "taker_buy_quote": 478572.63919 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 92.51, "high": 93.28, "low": 92.25, "close": 93.17, "volume": 12402.7, "close_time": 1761119999999, "quote_volume": 1151159.65442, "trades": 9217, "taker_buy_base": 7316.008, "taker_buy_quote": 678981.92883 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 93.16, "high": 93.16, "low": 92.33, "close": 92.4, "volume": 10101.012, "close_time": 1761123599999, "quote_volume": 935684.69483, "trades": 6071, "taker_buy_base": 4736.636, "taker_buy_quote": 438932.52653 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 92.4, "high": 92.48, "low": 91.79, "close": 92.08, "volume": 20139.66, "close_time": 1761127199999, "quote_volume": 1853859.68107, "trades": 9391, "taker_buy_base": 8397.69, "taker_buy_quote": 773215.35488 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 92.08, "high": 92.28, "low": 91.72, "close": 91.84, "volume": 18761.072, "close_time": 1761130799999, "quote_volume": 1725844.18303, "trades": 9617, "taker_buy_base": 6837.835, "taker_buy_quote": 629179.34141 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 91.85, "high": 92.9, "low": 90.93, "close": 92.29, "volume": 42054.11, "close_time": 1761134399999, "quote_volume": 3864273.61399, "trades": 21588, "taker_buy_base": 20602.574, "taker_buy_quote": 1893439.08716 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 92.28, "high": 92.96, "low": 92.08, "close": 92.88, "volume": 21026.804, "close_time": 1761137999999, "quote_volume": 1947149.22181, "trades": 11200, "taker_buy_base": 8873.349, "taker_buy_quote": 821547.13604 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 92.89, "high": 93.72, "low": 92.62, "close": 93.51, "volume": 24243.704, "close_time": 1761141599999, "quote_volume": 2257347.76543, "trades": 14851, "taker_buy_base": 13856.486, "taker_buy_quote": 1290103.27764 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 93.5, "high": 93.61, "low": 91.87, "close": 93.46, "volume": 37527.82, "close_time": 1761145199999, "quote_volume": 3478972.66134, "trades": 22370, "taker_buy_base": 20916.635, "taker_buy_quote": 1939300.86227 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 93.47, "high": 93.65, "low": 92.07, "close": 92.91, "volume": 21971.608, "close_time": 1761148799999, "quote_volume": 2039340.30918, "trades": 15768, "taker_buy_base": 10723.445, "taker_buy_quote": 995461.53704 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 92.91, "high": 94.48, "low": 92.21, "close": 94.35, "volume": 44807.908, "close_time": 1761152399999, "quote_volume": 4185070.21733, "trades": 23887, "taker_buy_base": 24698.174, "taker_buy_quote": 2306907.54732 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 94.34, "high": 94.51, "low": 93.35, "close": 93.59, "volume": 40863.416, "close_time": 1761155999999, "quote_volume": 3840579.35476, "trades": 22840, "taker_buy_base": 20535.442, "taker_buy_quote": 1930207.47127 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 93.59, "high": 94.49, "low": 93.35, "close": 94.09, "volume": 16896.121, "close_time": 1761159599999, "quote_volume": 1587708.95674, "trades": 11935, "taker_buy_base": 8757.627, "taker_buy_quote": 823210.15928 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 94.1, "high": 94.97, "low": 93.18, "close": 93.84, "volume": 24881.733, "close_time": 1761163199999, "quote_volume": 2345457.91291, "trades": 14728, "taker_buy_base": 13256.861, "taker_buy_quote": 1249716.71922 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 93.85, "high": 94.03, "low": 92.38, "close": 92.61, "volume": 22325.648, "close_time": 1761166799999, "quote_volume": 2079625.07525, "trades": 12076, "taker_buy_base": 7653.481, "taker_buy_quote": 713606.45422 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 92.61, "high": 92.61, "low": 89.91, "close": 90.79, "volume": 72725.076, "close_time": 1761170399999, "quote_volume": 6619495.17956, "trades": 27291, "taker_buy_base": 33581.307, "taker_buy_quote": 3054242.86337 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 90.79, "high": 91.32, "low": 90.37, "close": 90.87, "volume": 26305.134, "close_time": 1761173999999, "quote_volume": 2391467.6236, "trades": 12651, "taker_buy_base": 10775.612, "taker_buy_quote": 979805.14675 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 90.86, "high": 92.37, "low": 90.81, "close": 91.88, "volume": 22550.621, "close_time": 1761177599999, "quote_volume": 2070028.63071, "trades": 11011, "taker_buy_base": 11441.199, "taker_buy_quote": 1050419.20285 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 91.88, "high": 92.61, "low": 91.79, "close": 92.48, "volume": 8644.493, "close_time": 1761181199999, "quote_volume": 798274.64523, "trades": 6298, "taker_buy_base": 4620.898, "taker_buy_quote": 426583.64316 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 92.48, "high": 92.82, "low": 92.17, "close": 92.35, "volume": 12524.679, "close_time": 1761184799999, "quote_volume": 1158675.48486, "trades": 8260, "taker_buy_base": 6468.503, "taker_buy_quote": 598562.32895 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 92.36, "high": 92.45, "low": 92.09, "close": 92.32, "volume": 8526.929, "close_time": 1761188399999, "quote_volume": 786794.59604, "trades": 5566, "taker_buy_base": 4299.719, "taker_buy_quote": 396823.8065 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 92.33, "high": 92.95, "low": 92.33, "close": 92.59, "volume": 6970.312, "close_time": 1761191999999, "quote_volume": 645588.40071, "trades": 4154, "taker_buy_base": 3179.817, "taker_buy_quote": 294602.60369 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 92.6, "high": 92.72, "low": 92.15, "close": 92.19, "volume": 19142.058, "close_time": 1761195599999, "quote_volume": 1767088.62667, "trades": 6543, "taker_buy_base": 13860.448, "taker_buy_quote": 1279289.83821 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 92.2, "high": 92.81, "low": 92.13, "close": 92.79, "volume": 8977.44, "close_time": 1761199199999, "quote_volume": 830044.59413, "trades": 5618, "taker_buy_base": 4497.491, "taker_buy_quote": 415770.07598 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 92.79, "high": 94.0, "low": 92.68, "close": 93.83, "volume": 24179.708, "close_time": 1761202799999, "quote_volume": 2262862.33178, "trades": 13568, "taker_buy_base": 13970.444, "taker_buy_quote": 1307095.84001 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 93.83, "high": 93.85, "low": 93.03, "close": 93.32, "volume": 9296.274, "close_time": 1761206399999, "quote_volume": 867635.73015, "trades": 7200, "taker_buy_base": 4408.807, "taker_buy_quote": 411549.09769 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 93.32, "high": 93.86, "low": 93.32, "close": 93.58, "volume": 12446.081, "close_time": 1761209999999, "quote_volume": 1164787.70667, "trades": 8604, "taker_buy_base": 6769.889, "taker_buy_quote": 633540.13853 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 93.58, "high": 93.65, "low": 93.2, "close": 93.32, "volume": 9950.736, "close_time": 1761213599999, "quote_volume": 929292.30418, "trades": 7574, "taker_buy_base": 3652.302, "taker_buy_quote": 341061.85223 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 93.32, "high": 93.79, "low": 93.25, "close": 93.64, "volume": 19674.452, "close_time": 1761217199999, "quote_volume": 1841202.25303, "trades": 10864, "taker_buy_base": 8030.462, "taker_buy_quote": 751622.755 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 93.64, "high": 93.99, "low": 93.15, "close": 93.29, "volume": 28280.192, "close_time": 1761220799999, "quote_volume": 2643792.01227, "trades": 14452, "taker_buy_base": 15036.38, "taker_buy_quote": 1405836.03814 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 93.29, "high": 93.5, "low": 92.57, "close": 93.26, "volume": 16199.201, "close_time": 1761224399999, "quote_volume": 1507358.65792, "trades": 10790, "taker_buy_base": 6399.195, "taker_buy_quote": 595525.23945 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 93.26, "high": 93.85, "low": 92.86, "close": 93.53, "volume": 19892.041, "close_time": 1761227999999, "quote_volume": 1860204.25387, "trades": 12007, "taker_buy_base": 10570.373, "taker_buy_quote": 988711.15262 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 93.54, "high": 93.86, "low": 92.89, "close": 93.53, "volume": 20213.989, "close_time": 1761231599999, "quote_volume": 1888135.01267, "trades": 13738, "taker_buy_base": 10023.475, "taker_buy_quote": 936387.16444 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 93.53, "high": 94.49, "low": 93.32, "close": 94.04, "volume": 23378.868, "close_time": 1761235199999, "quote_volume": 2196859.09882, "trades": 13868, "taker_buy_base": 11813.507, "taker_buy_quote": 1110089.82104 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 94.04, "high": 94.61, "low": 93.59, "close": 94.47, "volume": 13725.487, "close_time": 1761238799999, "quote_volume": 1290694.40073, "trades": 9758, "taker_buy_base": 6595.116, "taker_buy_quote": 620580.8563 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 94.47, "high": 94.79, "low": 93.59, "close": 94.61, "volume": 19521.974, "close_time": 1761242399999, "quote_volume": 1842041.66422, "trades": 12088, "taker_buy_base": 9921.02, "taker_buy_quote": 936318.80031 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 94.61, "high": 94.66, "low": 93.79, "close": 93.94, "volume": 15548.872, "close_time": 1761245999999, "quote_volume": 1464267.33028, "trades": 8944, "taker_buy_base": 6449.328, "taker_buy_quote": 607349.20941 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 93.94, "high": 93.97, "low": 93.52, "close": 93.87, "volume": 6529.294, "close_time": 1761249599999, "quote_volume": 612271.06061, "trades": 6152, "taker_buy_base": 2985.055, "taker_buy_quote": 279974.72929 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 93.87, "high": 93.93, "low": 92.9, "close": 93.25, "volume": 11866.404, "close_time": 1761253199999, "quote_volume": 1109572.37805, "trades": 8016, "taker_buy_base": 5226.508, "taker_buy_quote": 488465.32785 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 93.25, "high": 93.6, "low": 93.15, "close": 93.46, "volume": 8078.001, "close_time": 1761256799999, "quote_volume": 754810.46588, "trades": 4812, "taker_buy_base": 3403.229, "taker_buy_quote": 318068.87499 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 93.46, "high": 93.88, "low": 93.42, "close": 93.76, "volume": 6217.332, "close_time": 1761260399999, "quote_volume": 582508.1786, "trades": 4639, "taker_buy_base": 3054.076, "taker_buy_quote": 286150.83063 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 93.76, "high": 94.06, "low": 93.69, "close": 94.04, "volume": 8307.769, "close_time": 1761263999999, "quote_volume": 779867.26517, "trades": 4188, "taker_buy_base": 4742.841, "taker_buy_quote": 445234.35082 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 94.04, "high": 94.57, "low": 93.93, "close": 94.45, "volume": 15415.682, "close_time": 1761267599999, "quote_volume": 1451749.40091, "trades": 6896, "taker_buy_base": 6938.13, "taker_buy_quote": 653646.39016 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 94.45, "high": 94.91, "low": 94.15, "close": 94.89, "volume": 7015.942, "close_time": 1761271199999, "quote_volume": 662935.76806, "trades": 4665, "taker_buy_base": 3872.215, "taker_buy_quote": 366189.16532 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 94.89, "high": 95.3, "low": 94.78, "close": 95.15, "volume": 22474.596, "close_time": 1761274799999, "quote_volume": 2134994.36089, "trades": 10173, "taker_buy_base": 13175.458, "taker_buy_quote": 1251722.22613 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 95.15, "high": 95.27, "low": 94.45, "close": 94.77, "volume": 14282.525, "close_time": 1761278399999, "quote_volume": 1352313.64487, "trades": 6018, "taker_buy_base": 4089.645, "taker_buy_quote": 387193.42206 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 94.77, "high": 95.37, "low": 94.48, "close": 95.25, "volume": 13509.9, "close_time": 1761281999999, "quote_volume": 1283605.81482, "trades": 7577, "taker_buy_base": 7260.051, "taker_buy_quote": 689736.43092 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 95.26, "high": 95.78, "low": 95.0, "close": 95.63, "volume": 21828.963, "close_time": 1761285599999, "quote_volume": 2083082.2677, "trades": 8577, "taker_buy_base": 14059.339, "taker_buy_quote": 1341304.01642 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 95.63, "high": 96.05, "low": 95.55, "close": 96.02, "volume": 15720.674, "close_time": 1761289199999, "quote_volume": 1506784.65552, "trades": 7811, "taker_buy_base": 8506.288, "taker_buy_quote": 815485.46501 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 96.02, "high": 96.13, "low": 95.44, "close": 96.08, "volume": 20035.935, "close_time": 1761292799999, "quote_volume": 1921470.14049, "trades": 11633, "taker_buy_base": 10611.018, "taker_buy_quote": 1017877.3709 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 96.07, "high": 96.68, "low": 95.89, "close": 96.38, "volume": 23598.243, "close_time": 1761296399999, "quote_volume": 2271751.65851, "trades": 13236, "taker_buy_base": 13746.542, "taker_buy_quote": 1323107.84316 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 96.37, "high": 96.37, "low": 95.61, "close": 95.71, "volume": 12109.43, "close_time": 1761299999999, "quote_volume": 1161362.43968, "trades": 7804, "taker_buy_base": 4967.334, "taker_buy_quote": 476320.57274 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 95.71, "high": 95.71, "low": 95.32, "close": 95.38, "volume": 15424.772, "close_time": 1761303599999, "quote_volume": 1472597.51111, "trades": 7450, "taker_buy_base": 8365.046, "taker_buy_quote": 798663.0007 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 95.38, "high": 96.28, "low": 95.12, "close": 96.18, "volume": 27619.092, "close_time": 1761307199999, "quote_volume": 2643628.71607, "trades": 10981, "taker_buy_base": 16678.098, "taker_buy_quote": 1596747.43117 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 96.18, "high": 97.45, "low": 95.98, "close": 96.45, "volume": 49425.572, "close_time": 1761310799999, "quote_volume": 4780281.22724, "trades": 23349, "taker_buy_base": 23151.165, "taker_buy_quote": 2239771.18328 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 96.45, "high": 96.49, "low": 95.75, "close": 96.26, "volume": 29550.692, "close_time": 1761314399999, "quote_volume": 2840280.14391, "trades": 16227, "taker_buy_base": 13697.854, "taker_buy_quote": 1317234.02392 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 96.25, "high": 96.27, "low": 94.87, "close": 95.37, "volume": 32670.152, "close_time": 1761317999999, "quote_volume": 3119026.3089, "trades": 18239, "taker_buy_base": 16189.849, "taker_buy_quote": 1546227.66955 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 95.37, "high": 95.8, "low": 95.0, "close": 95.2, "volume": 27410.775, "close_time": 1761321599999, "quote_volume": 2616265.80115, "trades": 13138, "taker_buy_base": 12637.883, "taker_buy_quote": 1206717.30031 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 95.21, "high": 95.59, "low": 94.93, "close": 95.58, "volume": 12595.93, "close_time": 1761325199999, "quote_volume": 1200457.34132, "trades": 8522, "taker_buy_base": 6086.85, "taker_buy_quote": 580116.25368 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 95.58, "high": 95.94, "low": 95.39, "close": 95.72, "volume": 16464.301, "close_time": 1761328799999, "quote_volume": 1576167.5208, "trades": 9342, "taker_buy_base": 8930.913, "taker_buy_quote": 855022.00942 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 95.71, "high": 96.04, "low": 95.66, "close": 95.76, "volume": 8128.123, "close_time": 1761332399999, "quote_volume": 779392.97287, "trades": 6124, "taker_buy_base": 4616.336, "taker_buy_quote": 442754.05899 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 95.76, "high": 96.35, "low": 95.74, "close": 96.18, "volume": 11492.116, "close_time": 1761335999999, "quote_volume": 1104292.63906, "trades": 8580, "taker_buy_base": 6818.359, "taker_buy_quote": 655114.80381 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 96.19, "high": 96.92, "low": 96.09, "close": 96.78, "volume": 12633.606, "close_time": 1761339599999, "quote_volume": 1220510.59363, "trades": 8435, "taker_buy_base": 6871.87, "taker_buy_quote": 663676.62859 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 96.79, "high": 97.04, "low": 96.67, "close": 96.94, "volume": 12915.189, "close_time": 1761343199999, "quote_volume": 1251047.61525, "trades": 6014, "taker_buy_base": 6043.567, "taker_buy_quote": 585416.89463 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 96.94, "high": 96.94, "low": 96.45, "close": 96.6, "volume": 8615.43, "close_time": 1761346799999, "quote_volume": 832580.24799, "trades": 5873, "taker_buy_base": 3707.499, "taker_buy_quote": 358417.09747 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 96.61, "high": 96.61, "low": 96.27, "close": 96.45, "volume": 6066.1, "close_time": 1761350399999, "quote_volume": 584944.08157, "trades": 3761, "taker_buy_base": 3359.694, "taker_buy_quote": 323947.55519 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 96.44, "high": 96.74, "low": 96.13, "close": 96.47, "volume": 11183.095, "close_time": 1761353999999, "quote_volume": 1077745.77912, "trades": 7074, "taker_buy_base": 4290.412, "taker_buy_quote": 413709.44744 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 96.47, "high": 96.97, "low": 96.36, "close": 96.57, "volume": 8979.789, "close_time": 1761357599999, "quote_volume": 867410.46704, "trades": 5749, "taker_buy_base": 4933.544, "taker_buy_quote": 476737.04388 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 96.55, "high": 96.62, "low": 96.2, "close": 96.24, "volume": 4822.459, "close_time": 1761361199999, "quote_volume": 464595.33182, "trades": 3953, "taker_buy_base": 2084.488, "taker_buy_quote": 200822.29479 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 96.23, "high": 96.39, "low": 96.07, "close": 96.11, "volume": 7829.307, "close_time": 1761364799999, "quote_volume": 753518.29169, "trades": 4638, "taker_buy_base": 3454.061, "taker_buy_quote": 332483.11977 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 96.11, "high": 96.57, "low": 96.08, "close": 96.26, "volume": 4747.1, "close_time": 1761368399999, "quote_volume": 457412.18153, "trades": 3989, "taker_buy_base": 2108.385, "taker_buy_quote": 203171.83299 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 96.26, "high": 96.26, "low": 95.88, "close": 96.17, "volume": 5070.678, "close_time": 1761371999999, "quote_volume": 486914.54217, "trades": 3697, "taker_buy_base": 1975.265, "taker_buy_quote": 189673.63119 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 96.17, "high": 96.3, "low": 95.94, "close": 96.1, "volume": 6402.994, "close_time": 1761375599999, "quote_volume": 615240.96893, "trades": 4400, "taker_buy_base": 2965.856, "taker_buy_quote": 284965.03318 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 96.11, "high": 96.99, "low": 96.07, "close": 96.55, "volume": 9993.071, "close_time": 1761379199999, "quote_volume": 964874.16587, "trades": 7517, "taker_buy_base": 6657.051, "taker_buy_quote": 642706.70157 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 96.56, "high": 96.59, "low": 96.29, "close": 96.38, "volume": 4349.035, "close_time": 1761382799999, "quote_volume": 419350.45193, "trades": 4279, "taker_buy_base": 2241.419, "taker_buy_quote": 216142.68182 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 96.38, "high": 96.48, "low": 95.82, "close": 95.92, "volume": 6760.746, "close_time": 1761386399999, "quote_volume": 649949.28928, "trades": 5360, "taker_buy_base": 3383.211, "taker_buy_quote": 325243.44173 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 95.93, "high": 96.36, "low": 95.67, "close": 96.18, "volume": 10081.93, "close_time": 1761389999999, "quote_volume": 968332.54499, "trades": 5517, "taker_buy_base": 3996.943, "taker_buy_quote": 383703.88752 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 96.18, "high": 96.45, "low": 96.06, "close": 96.25, "volume": 4874.809, "close_time": 1761393599999, "quote_volume": 469453.39601, "trades": 3826, "taker_buy_base": 2685.983, "taker_buy_quote": 258637.68344 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 96.24, "high": 96.46, "low": 96.14, "close": 96.4, "volume": 6118.536, "close_time": 1761397199999, "quote_volume": 589200.66928, "trades": 5404, "taker_buy_base": 3273.992, "taker_buy_quote": 315292.3971 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 96.4, "high": 96.44, "low": 95.97, "close": 96.26, "volume": 4798.501, "close_time": 1761400799999, "quote_volume": 461258.14034, "trades": 4982, "taker_buy_base": 2690.824, "taker_buy_quote": 258663.85121 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 96.26, "high": 96.48, "low": 96.05, "close": 96.46, "volume": 7511.022, "close_time": 1761404399999, "quote_volume": 722952.97668, "trades": 6310, "taker_buy_base": 4461.43, "taker_buy_quote": 429419.02434 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 96.46, "high": 96.46, "low": 96.0, "close": 96.12, "volume": 10200.971, "close_time": 1761407999999, "quote_volume": 980727.67097, "trades": 6545, "taker_buy_base": 3724.638, "taker_buy_quote": 358121.95151 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 96.11, "high": 96.3, "low": 96.0, "close": 96.2, "volume": 13183.663, "close_time": 1761411599999, "quote_volume": 1267462.70294, "trades": 8204, "taker_buy_base": 6585.579, "taker_buy_quote": 633137.49573 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 96.19, "high": 96.48, "low": 96.11, "close": 96.39, "volume": 4728.264, "close_time": 1761415199999, "quote_volume": 455534.56196, "trades": 4352, "taker_buy_base": 3210.019, "taker_buy_quote": 309285.53412 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 96.39, "high": 96.92, "low": 96.19, "close": 96.89, "volume": 8162.516, "close_time": 1761418799999, "quote_volume": 788129.64144, "trades": 5193, "taker_buy_base": 4238.94, "taker_buy_quote": 409735.5945 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 96.89, "high": 97.07, "low": 96.78, "close": 96.96, "volume": 8703.384, "close_time": 1761422399999, "quote_volume": 843894.48285, "trades": 4969, "taker_buy_base": 5446.93, "taker_buy_quote": 528155.35436 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 96.97, "high": 97.06, "low": 96.65, "close": 96.84, "volume": 8513.71, "close_time": 1761425999999, "quote_volume": 824979.24936, "trades": 5327, "taker_buy_base": 4544.969, "taker_buy_quote": 440418.08419 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 96.83, "high": 96.91, "low": 96.48, "close": 96.8, "volume": 7723.804, "close_time": 1761429599999, "quote_volume": 746754.86959, "trades": 4129, "taker_buy_base": 4184.924, "taker_buy_quote": 404594.58122 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 96.81, "high": 97.05, "low": 96.56, "close": 96.91, "volume": 6424.042, "close_time": 1761433199999, "quote_volume": 621928.97764, "trades": 4783, "taker_buy_base": 4178.283, "taker_buy_quote": 404597.22273 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 96.91, "high": 97.05, "low": 96.76, "close": 96.97, "volume": 7634.505, "close_time": 1761436799999, "quote_volume": 740131.09286, "trades": 3758, "taker_buy_base": 4400.024, "taker_buy_quote": 426611.94582 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 96.96, "high": 97.06, "low": 96.78, "close": 96.88, "volume": 5491.901, "close_time": 1761440399999, "quote_volume": 532414.74111, "trades": 4680, "taker_buy_base": 2466.096, "taker_buy_quote": 239047.89872 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 96.87, "high": 96.97, "low": 96.53, "close": 96.67, "volume": 6936.09, "close_time": 1761443999999, "quote_volume": 671356.90434, "trades": 4366, "taker_buy_base": 3396.373, "taker_buy_quote": 328782.92156 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 96.66, "high": 96.73, "low": 96.37, "close": 96.56, "volume": 5682.932, "close_time": 1761447599999, "quote_volume": 548809.08539, "trades": 4068, "taker_buy_base": 3636.403, "taker_buy_quote": 351205.14118 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 96.57, "high": 96.73, "low": 96.38, "close": 96.46, "volume": 2932.389, "close_time": 1761451199999, "quote_volume": 283143.31946, "trades": 3110, "taker_buy_base": 1433.133, "taker_buy_quote": 138370.86293 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 96.46, "high": 96.72, "low": 96.34, "close": 96.7, "volume": 3531.934, "close_time": 1761454799999, "quote_volume": 341097.2873, "trades": 2622, "taker_buy_base": 1995.839, "taker_buy_quote": 192780.76465 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 96.7, "high": 97.0, "low": 96.57, "close": 96.85, "volume": 4805.058, "close_time": 1761458399999, "quote_volume": 465247.70925, "trades": 3133, "taker_buy_base": 2745.606, "taker_buy_quote": 265877.76662 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 96.85, "high": 97.23, "low": 96.73, "close": 97.22, "volume": 7724.043, "close_time": 1761461999999, "quote_volume": 749304.25691, "trades": 4208, "taker_buy_base": 3911.259, "taker_buy_quote": 379422.48606 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 97.23, "high": 97.64, "low": 97.18, "close": 97.45, "volume": 10339.237, "close_time": 1761465599999, "quote_volume": 1007788.49595, "trades": 6541, "taker_buy_base": 5200.741, "taker_buy_quote": 506911.34617 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 97.44, "high": 97.88, "low": 97.43, "close": 97.67, "volume": 12979.891, "close_time": 1761469199999, "quote_volume": 1267865.68381, "trades": 5751, "taker_buy_base": 8275.712, "taker_buy_quote": 808474.66071 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 97.68, "high": 98.57, "low": 97.51, "close": 98.43, "volume": 24715.089, "close_time": 1761472799999, "quote_volume": 2424852.35508, "trades": 14729, "taker_buy_base": 16183.251, "taker_buy_quote": 1587802.73245 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 98.43, "high": 98.51, "low": 97.85, "close": 98.0, "volume": 9047.129, "close_time": 1761476399999, "quote_volume": 887988.18734, "trades": 6707, "taker_buy_base": 4658.488, "taker_buy_quote": 457407.79541 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 98.01, "high": 98.78, "low": 97.75, "close": 98.65, "volume": 16648.463, "close_time": 1761479999999, "quote_volume": 1637870.84207, "trades": 11031, "taker_buy_base": 9873.554, "taker_buy_quote": 971502.65196 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 98.65, "high": 99.65, "low": 98.52, "close": 99.51, "volume": 44599.893, "close_time": 1761483599999, "quote_volume": 4418184.78666, "trades": 17495, "taker_buy_base": 28190.485, "taker_buy_quote": 2792646.41983 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 99.52, "high": 99.6, "low": 99.08, "close": 99.24, "volume": 19345.311, "close_time": 1761487199999, "quote_volume": 1921266.68432, "trades": 12223, "taker_buy_base": 8910.375, "taker_buy_quote": 885119.68229 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 99.23, "high": 99.26, "low": 98.62, "close": 98.77, "volume": 22756.101, "close_time": 1761490799999, "quote_volume": 2249009.13835, "trades": 11161, "taker_buy_base": 9157.666, "taker_buy_quote": 905123.23069 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 98.77, "high": 99.31, "low": 98.62, "close": 99.23, "volume": 12371.963, "close_time": 1761494399999, "quote_volume": 1224814.27504, "trades": 7030, "taker_buy_base": 5424.057, "taker_buy_quote": 536930.47583 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 99.22, "high": 99.54, "low": 98.91, "close": 99.12, "volume": 15279.935, "close_time": 1761497999999, "quote_volume": 1516061.11321, "trades": 8473, "taker_buy_base": 6778.643, "taker_buy_quote": 672611.19795 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 99.11, "high": 99.39, "low": 98.89, "close": 99.1, "volume": 9663.581, "close_time": 1761501599999, "quote_volume": 957915.38298, "trades": 6263, "taker_buy_base": 4181.319, "taker_buy_quote": 414610.34106 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 99.1, "high": 99.31, "low": 98.97, "close": 99.19, "volume": 8332.094, "close_time": 1761505199999, "quote_volume": 825967.83207, "trades": 5228, "taker_buy_base": 4296.368, "taker_buy_quote": 425921.28506 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 99.19, "high": 99.25, "low": 98.9, "close": 99.25, "volume": 15604.915, "close_time": 1761508799999, "quote_volume": 1544989.65003, "trades": 6039, "taker_buy_base": 5696.564, "taker_buy_quote": 564138.22774 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 99.25, "high": 99.25, "low": 98.7, "close": 98.94, "volume": 9978.61, "close_time": 1761512399999, "quote_volume": 986984.27784, "trades": 5889, "taker_buy_base": 4965.534, "taker_buy_quote": 491196.12616 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 98.95, "high": 99.61, "low": 98.88, "close": 99.43, "volume": 9927.552, "close_time": 1761515999999, "quote_volume": 985582.00503, "trades": 5864, "taker_buy_base": 5778.708, "taker_buy_quote": 573681.89974 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 99.44, "high": 101.02, "low": 99.44, "close": 100.34, "volume": 37720.274, "close_time": 1761519599999, "quote_volume": 3784547.92738, "trades": 22043, "taker_buy_base": 21021.316, "taker_buy_quote": 2109033.98002 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 100.35, "high": 100.64, "low": 99.81, "close": 100.02, "volume": 20900.732, "close_time": 1761523199999, "quote_volume": 2091805.51788, "trades": 10199, "taker_buy_base": 7228.676, "taker_buy_quote": 723765.86484 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 100.02, "high": 100.68, "low": 99.89, "close": 100.16, "volume": 12981.795, "close_time": 1761526799999, "quote_volume": 1301752.79292, "trades": 8981, "taker_buy_base": 6375.667, "taker_buy_quote": 639541.11928 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 100.15, "high": 100.66, "low": 100.02, "close": 100.54, "volume": 13528.933, "close_time": 1761530399999, "quote_volume": 1358170.13232, "trades": 8093, "taker_buy_base": 8005.024, "taker_buy_quote": 803781.1619 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 100.54, "high": 100.9, "low": 100.15, "close": 100.43, "volume": 14770.313, "close_time": 1761533999999, "quote_volume": 1485309.66458, "trades": 9496, "taker_buy_base": 7920.132, "taker_buy_quote": 796578.00858 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 100.42, "high": 100.51, "low": 99.9, "close": 100.03, "volume": 12415.343, "close_time": 1761537599999, "quote_volume": 1243653.54559, "trades": 7515, "taker_buy_base": 5435.185, "taker_buy_quote": 544636.4968 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 100.03, "high": 100.57, "low": 99.91, "close": 100.48, "volume": 9732.927, "close_time": 1761541199999, "quote_volume": 975074.54804, "trades": 6245, "taker_buy_base": 5058.129, "taker_buy_quote": 506825.59449 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 100.49, "high": 100.85, "low": 100.4, "close": 100.47, "volume": 17273.165, "close_time": 1761544799999, "quote_volume": 1739376.70064, "trades": 8371, "taker_buy_base": 10623.967, "taker_buy_quote": 1070073.20981 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 100.47, "high": 101.23, "low": 100.14, "close": 100.9, "volume": 45192.43, "close_time": 1761548399999, "quote_volume": 4554321.38658, "trades": 11996, "taker_buy_base": 32346.486, "taker_buy_quote": 3261273.02467 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 100.89, "high": 100.89, "low": 99.26, "close": 99.78, "volume": 27902.099, "close_time": 1761551999999, "quote_volume": 2790970.61174, "trades": 17145, "taker_buy_base": 11928.093, "taker_buy_quote": 1193572.38035 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 99.78, "high": 99.93, "low": 98.88, "close": 99.34, "volume": 19922.827, "close_time": 1761555599999, "quote_volume": 1980898.44982, "trades": 12623, "taker_buy_base": 8583.994, "taker_buy_quote": 853763.68555 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 99.34, "high": 99.38, "low": 98.67, "close": 98.97, "volume": 21377.689, "close_time": 1761559199999, "quote_volume": 2115868.17712, "trades": 14538, "taker_buy_base": 9984.053, "taker_buy_quote": 988428.90371 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 98.97, "high": 99.35, "low": 98.85, "close": 98.99, "volume": 13734.107, "close_time": 1761562799999, "quote_volume": 1360485.7799, "trades": 8061, "taker_buy_base": 7307.14, "taker_buy_quote": 723681.62799 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 98.99, "high": 99.37, "low": 98.35, "close": 99.27, "volume": 17798.888, "close_time": 1761566399999, "quote_volume": 1760100.86039, "trades": 10728, "taker_buy_base": 9065.756, "taker_buy_quote": 896546.78199 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 99.27, "high": 99.32, "low": 98.59, "close": 98.69, "volume": 11416.666, "close_time": 1761569999999, "quote_volume": 1129448.66758, "trades": 7261, "taker_buy_base": 5265.318, "taker_buy_quote": 520918.41637 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 98.68, "high": 99.28, "low": 98.16, "close": 99.18, "volume": 17038.87, "close_time": 1761573599999, "quote_volume": 1682199.52165, "trades": 13619, "taker_buy_base": 9477.428, "taker_buy_quote": 936209.29668 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 99.18, "high": 99.31, "low": 98.4, "close": 99.12, "volume": 15676.575, "close_time": 1761577199999, "quote_volume": 1549717.27976, "trades": 13393, "taker_buy_base": 7666.322, "taker_buy_quote": 757977.50313 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 99.12, "high": 102.47, "low": 99.1, "close": 102.04, "volume": 119457.165, "close_time": 1761580799999, "quote_volume": 12065065.13261, "trades": 60820, "taker_buy_base": 68173.149, "taker_buy_quote": 6884034.02044 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 102.05, "high": 103.1, "low": 101.37, "close": 102.75, "volume": 59466.634, "close_time": 1761584399999, "quote_volume": 6081254.63433, "trades": 33125, "taker_buy_base": 34012.739, "taker_buy_quote": 3480894.2115 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 102.74, "high": 103.0, "low": 101.7, "close": 101.89, "volume": 30445.9, "close_time": 1761587999999, "quote_volume": 3112138.26915, "trades": 17310, "taker_buy_base": 18044.91, "taker_buy_quote": 1843981.78442 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 101.88, "high": 103.0, "low": 101.77, "close": 101.98, "volume": 67653.301, "close_time": 1761591599999, "quote_volume": 6923629.97634, "trades": 25662, "taker_buy_base": 36470.636, "taker_buy_quote": 3732946.22184 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 101.98, "high": 102.32, "low": 101.37, "close": 102.04, "volume": 26707.17, "close_time": 1761595199999, "quote_volume": 2718568.73887, "trades": 14976, "taker_buy_base": 12062.205, "taker_buy_quote": 1227558.83276 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 102.03, "high": 102.03, "low": 100.22, "close": 100.22, "volume": 36790.257, "close_time": 1761598799999, "quote_volume": 3714297.51342, "trades": 19882, "taker_buy_base": 13913.655, "taker_buy_quote": 1404653.97893 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 100.21, "high": 100.75, "low": 100.14, "close": 100.22, "volume": 14800.855, "close_time": 1761602399999, "quote_volume": 1486698.47863, "trades": 9724, "taker_buy_base": 7975.364, "taker_buy_quote": 801138.23744 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 100.22, "high": 100.32, "low": 99.1, "close": 99.26, "volume": 17487.015, "close_time": 1761605999999, "quote_volume": 1743466.53951, "trades": 12419, "taker_buy_base": 8049.265, "taker_buy_quote": 802516.16009 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 99.26, "high": 99.54, "low": 98.65, "close": 99.39, "volume": 18207.754, "close_time": 1761609599999, "quote_volume": 1803410.39022, "trades": 10815, "taker_buy_base": 8319.272, "taker_buy_quote": 824067.13024 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 99.4, "high": 99.91, "low": 99.13, "close": 99.69, "volume": 13701.329, "close_time": 1761613199999, "quote_volume": 1363532.72091, "trades": 9331, "taker_buy_base": 6376.798, "taker_buy_quote": 634745.00093 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 99.7, "high": 100.78, "low": 99.2, "close": 100.29, "volume": 28227.409, "close_time": 1761616799999, "quote_volume": 2818886.70506, "trades": 14988, "taker_buy_base": 15195.65, "taker_buy_quote": 1518077.46968 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 100.28, "high": 100.42, "low": 98.9, "close": 99.81, "volume": 18586.11, "close_time": 1761620399999, "quote_volume": 1851277.90807, "trades": 10221, "taker_buy_base": 8925.491, "taker_buy_quote": 889112.75719 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 99.8, "high": 100.11, "low": 99.11, "close": 100.05, "volume": 16813.876, "close_time": 1761623999999, "quote_volume": 1678033.94205, "trades": 9869, "taker_buy_base": 11004.437, "taker_buy_quote": 1098720.96692 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 100.05, "high": 100.31, "low": 99.64, "close": 100.01, "volume": 15149.556, "close_time": 1761627599999, "quote_volume": 1514714.59231, "trades": 7504, "taker_buy_base": 7398.532, "taker_buy_quote": 739870.0665 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 100.01, "high": 100.29, "low": 99.16, "close": 99.51, "volume": 15202.545, "close_time": 1761631199999, "quote_volume": 1516615.87859, "trades": 8577, "taker_buy_base": 7030.589, "taker_buy_quote": 701494.97116 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 99.51, "high": 105.9, "low": 99.51, "close": 105.52, "volume": 126615.066, "close_time": 1761634799999, "quote_volume": 13115534.41764, "trades": 49931, "taker_buy_base": 79421.951, "taker_buy_quote": 8223952.79983 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 105.52, "high": 106.98, "low": 102.27, "close": 102.46, "volume": 143879.144, "close_time": 1761638399999, "quote_volume": 15084462.84475, "trades": 58586, "taker_buy_base": 70614.555, "taker_buy_quote": 7410715.36816 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 102.47, "high": 102.8, "low": 101.31, "close": 102.31, "volume": 61405.654, "close_time": 1761641999999, "quote_volume": 6267563.07761, "trades": 27442, "taker_buy_base": 26305.093, "taker_buy_quote": 2686138.4388 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 102.31, "high": 102.64, "low": 100.86, "close": 102.01, "volume": 49590.599, "close_time": 1761645599999, "quote_volume": 5037329.70406, "trades": 23573, "taker_buy_base": 19217.789, "taker_buy_quote": 1952955.3573 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 102.02, "high": 102.16, "low": 101.03, "close": 101.58, "volume": 34257.564, "close_time": 1761649199999, "quote_volume": 3482769.73291, "trades": 18573, "taker_buy_base": 17517.09, "taker_buy_quote": 1781264.82306 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 101.58, "high": 102.38, "low": 101.26, "close": 102.23, "volume": 38211.191, "close_time": 1761652799999, "quote_volume": 3888497.1912, "trades": 18926, "taker_buy_base": 20386.533, "taker_buy_quote": 2074553.7186 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 102.23, "high": 102.38, "low": 101.41, "close": 102.33, "volume": 33890.003, "close_time": 1761656399999, "quote_volume": 3455302.13669, "trades": 16906, "taker_buy_base": 16877.064, "taker_buy_quote": 1721796.76923 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 102.33, "high": 102.81, "low": 101.57, "close": 101.69, "volume": 51328.077, "close_time": 1761659999999, "quote_volume": 5251414.75371, "trades": 24801, "taker_buy_base": 25774.765, "taker_buy_quote": 2638070.04374 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 101.69, "high": 101.86, "low": 97.13, "close": 98.61, "volume": 188015.421, "close_time": 1761663599999, "quote_volume": 18722769.55124, "trades": 59440, "taker_buy_base": 77427.281, "taker_buy_quote": 7707555.87368 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 98.61, "high": 99.38, "low": 98.5, "close": 99.08, "volume": 49624.353, "close_time": 1761667199999, "quote_volume": 4909122.40152, "trades": 25735, "taker_buy_base": 20953.248, "taker_buy_quote": 2072940.53566 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 99.08, "high": 99.71, "low": 98.78, "close": 99.36, "volume": 32063.084, "close_time": 1761670799999, "quote_volume": 3182241.98944, "trades": 20837, "taker_buy_base": 17723.252, "taker_buy_quote": 1759851.60701 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 99.36, "high": 100.06, "low": 99.36, "close": 99.94, "volume": 19338.215, "close_time": 1761674399999, "quote_volume": 1929708.84862, "trades": 13078, "taker_buy_base": 10751.002, "taker_buy_quote": 1072972.55488 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 99.94, "high": 99.97, "low": 98.88, "close": 99.3, "volume": 39370.452, "close_time": 1761677999999, "quote_volume": 3912189.1761, "trades": 21463, "taker_buy_base": 13239.498, "taker_buy_quote": 1315507.98811 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 99.31, "high": 99.38, "low": 97.89, "close": 98.3, "volume": 32475.473, "close_time": 1761681599999, "quote_volume": 3201715.46834, "trades": 17691, "taker_buy_base": 13236.677, "taker_buy_quote": 1304736.92125 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 98.31, "high": 98.31, "low": 95.85, "close": 96.69, "volume": 63530.591, "close_time": 1761685199999, "quote_volume": 6158947.90165, "trades": 30161, "taker_buy_base": 25738.9, "taker_buy_quote": 2494826.03608 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 96.68, "high": 97.2, "low": 95.33, "close": 96.89, "volume": 31945.232, "close_time": 1761688799999, "quote_volume": 3076000.53526, "trades": 15402, "taker_buy_base": 17189.756, "taker_buy_quote": 1655242.79312 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 96.89, "high": 97.48, "low": 96.7, "close": 97.19, "volume": 15129.771, "close_time": 1761692399999, "quote_volume": 1469616.50876, "trades": 10481, "taker_buy_base": 7983.494, "taker_buy_quote": 775485.40495 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 97.2, "high": 97.28, "low": 96.5, "close": 96.65, "volume": 17716.831, "close_time": 1761695999999, "quote_volume": 1715664.52547, "trades": 8531, "taker_buy_base": 8913.428, "taker_buy_quote": 863051.22435 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 96.64, "high": 97.02, "low": 96.33, "close": 96.57, "volume": 12137.236, "close_time": 1761699599999, "quote_volume": 1172740.44448, "trades": 8976, "taker_buy_base": 5393.599, "taker_buy_quote": 521281.99077 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 96.57, "high": 97.13, "low": 96.43, "close": 96.79, "volume": 9928.636, "close_time": 1761703199999, "quote_volume": 959778.22724, "trades": 8434, "taker_buy_base": 5266.177, "taker_buy_quote": 509180.91323 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 96.78, "high": 97.17, "low": 96.45, "close": 96.75, "volume": 12889.089, "close_time": 1761706799999, "quote_volume": 1247630.87725, "trades": 6761, "taker_buy_base": 7647.242, "taker_buy_quote": 740277.44732 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 96.74, "high": 96.75, "low": 96.21, "close": 96.43, "volume": 10308.875, "close_time": 1761710399999, "quote_volume": 993621.51073, "trades": 7059, "taker_buy_base": 4108.438, "taker_buy_quote": 396024.85761 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 96.43, "high": 96.93, "low": 96.35, "close": 96.75, "volume": 9925.115, "close_time": 1761713999999, "quote_volume": 959892.44995, "trades": 6526, "taker_buy_base": 5004.486, "taker_buy_quote": 484068.97203 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 96.76, "high": 97.32, "low": 96.7, "close": 97.21, "volume": 17197.785, "close_time": 1761717599999, "quote_volume": 1669501.54974, "trades": 8756, "taker_buy_base": 11222.66, "taker_buy_quote": 1089439.8216 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 97.21, "high": 97.54, "low": 96.93, "close": 97.48, "volume": 14416.102, "close_time": 1761721199999, "quote_volume": 1401814.17825, "trades": 8073, "taker_buy_base": 7072.033, "taker_buy_quote": 687743.30457 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 97.49, "high": 98.8, "low": 97.43, "close": 98.69, "volume": 33499.441, "close_time": 1761724799999, "quote_volume": 3287570.0246, "trades": 13970, "taker_buy_base": 22535.15, "taker_buy_quote": 2212183.59839 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 98.69, "high": 98.69, "low": 97.56, "close": 97.71, "volume": 17603.536, "close_time": 1761728399999, "quote_volume": 1726415.35915, "trades": 11583, "taker_buy_base": 7259.459, "taker_buy_quote": 712098.70068 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 97.72, "high": 97.75, "low": 97.11, "close": 97.58, "volume": 30304.794, "close_time": 1761731999999, "quote_volume": 2951423.8521, "trades": 12288, "taker_buy_base": 13057.865, "taker_buy_quote": 1271201.17999 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 97.59, "high": 98.63, "low": 97.58, "close": 98.14, "volume": 12654.871, "close_time": 1761735599999, "quote_volume": 1243754.97779, "trades": 10668, "taker_buy_base": 7680.972, "taker_buy_quote": 755018.44444 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 98.14, "high": 98.64, "low": 98.08, "close": 98.44, "volume": 10655.288, "close_time": 1761739199999, "quote_volume": 1048781.69367, "trades": 8809, "taker_buy_base": 4851.594, "taker_buy_quote": 477547.86015 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 98.43, "high": 99.43, "low": 98.27, "close": 99.31, "volume": 27166.012, "close_time": 1761742799999, "quote_volume": 2688820.62465, "trades": 15332, "taker_buy_base": 16152.645, "taker_buy_quote": 1598274.33705 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 99.3, "high": 100.75, "low": 99.29, "close": 99.98, "volume": 56295.322, "close_time": 1761746399999, "quote_volume": 5638348.16334, "trades": 30707, "taker_buy_base": 27956.127, "taker_buy_quote": 2798718.35632 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 99.97, "high": 100.1, "low": 98.46, "close": 98.97, "volume": 58559.411, "close_time": 1761749999999, "quote_volume": 5802289.10059, "trades": 24342, "taker_buy_base": 18985.471, "taker_buy_quote": 1881777.44755 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 98.97, "high": 99.06, "low": 97.73, "close": 98.2, "volume": 34587.468, "close_time": 1761753599999, "quote_volume": 3403036.94355, "trades": 22417, "taker_buy_base": 13640.182, "taker_buy_quote": 1342452.57426 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 98.2, "high": 99.05, "low": 97.65, "close": 98.96, "volume": 21564.165, "close_time": 1761757199999, "quote_volume": 2120227.39967, "trades": 15568, "taker_buy_base": 8379.595, "taker_buy_quote": 825026.31174 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 98.95, "high": 99.55, "low": 98.4, "close": 99.43, "volume": 14700.97, "close_time": 1761760799999, "quote_volume": 1455497.5831, "trades": 12164, "taker_buy_base": 9241.893, "taker_buy_quote": 914872.81483 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 99.42, "high": 99.71, "low": 95.79, "close": 98.66, "volume": 116363.82, "close_time": 1761764399999, "quote_volume": 11376562.96357, "trades": 69800, "taker_buy_base": 55663.313, "taker_buy_quote": 5442950.86725 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 98.67, "high": 99.82, "low": 98.29, "close": 98.73, "volume": 37431.098, "close_time": 1761767999999, "quote_volume": 3704902.90968, "trades": 26832, "taker_buy_base": 12926.801, "taker_buy_quote": 1280380.27238 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 98.74, "high": 99.51, "low": 98.3, "close": 99.23, "volume": 20159.945, "close_time": 1761771599999, "quote_volume": 1995302.33776, "trades": 15350, "taker_buy_base": 10529.978, "taker_buy_quote": 1042761.02198 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 99.24, "high": 99.83, "low": 98.94, "close": 99.61, "volume": 18464.612, "close_time": 1761775199999, "quote_volume": 1834889.77194, "trades": 12102, "taker_buy_base": 9290.812, "taker_buy_quote": 923205.45069 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 99.6, "high": 99.88, "low": 99.4, "close": 99.53, "volume": 13212.564, "close_time": 1761778799999, "quote_volume": 1316403.24375, "trades": 9211, "taker_buy_base": 5681.906, "taker_buy_quote": 566185.33051 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 99.52, "high": 99.7, "low": 98.33, "close": 98.53, "volume": 26722.039, "close_time": 1761782399999, "quote_volume": 2642714.55784, "trades": 13026, "taker_buy_base": 10740.608, "taker_buy_quote": 1062517.21178 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 98.53, "high": 99.29, "low": 97.82, "close": 99.28, "volume": 22368.228, "close_time": 1761785999999, "quote_volume": 2203654.33543, "trades": 15495, "taker_buy_base": 10781.532, "taker_buy_quote": 1062582.17985 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 99.27, "high": 99.34, "low": 98.6, "close": 98.94, "volume": 11190.539, "close_time": 1761789599999, "quote_volume": 1108003.71919, "trades": 10474, "taker_buy_base": 4174.391, "taker_buy_quote": 413539.31408 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 98.94, "high": 99.76, "low": 98.82, "close": 99.7, "volume": 12084.647, "close_time": 1761793199999, "quote_volume": 1201480.54235, "trades": 8647, "taker_buy_base": 5651.093, "taker_buy_quote": 561968.83233 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 99.7, "high": 99.71, "low": 98.61, "close": 98.95, "volume": 13522.487, "close_time": 1761796799999, "quote_volume": 1340790.44514, "trades": 9611, "taker_buy_base": 5324.857, "taker_buy_quote": 527769.86814 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 98.94, "high": 98.98, "low": 95.66, "close": 96.37, "volume": 72071.958, "close_time": 1761800399999, "quote_volume": 6980483.89223, "trades": 42711, "taker_buy_base": 35824.647, "taker_buy_quote": 3469725.55599 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 96.36, "high": 98.27, "low": 96.24, "close": 98.13, "volume": 20797.506, "close_time": 1761803999999, "quote_volume": 2022542.47632, "trades": 16662, "taker_buy_base": 11337.808, "taker_buy_quote": 1103008.51132 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 98.12, "high": 98.75, "low": 97.61, "close": 98.25, "volume": 12491.107, "close_time": 1761807599999, "quote_volume": 1227844.94414, "trades": 10368, "taker_buy_base": 6205.511, "taker_buy_quote": 610029.16653 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 98.24, "high": 99.0, "low": 98.12, "close": 98.73, "volume": 17708.052, "close_time": 1761811199999, "quote_volume": 1748380.22513, "trades": 11771, "taker_buy_base": 10840.165, "taker_buy_quote": 1070479.7419 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 98.73, "high": 98.81, "low": 97.91, "close": 97.95, "volume": 11142.73, "close_time": 1761814799999, "quote_volume": 1095882.29892, "trades": 8178, "taker_buy_base": 4775.162, "taker_buy_quote": 469544.79599 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 97.95, "high": 98.08, "low": 97.27, "close": 97.34, "volume": 13758.431, "close_time": 1761818399999, "quote_volume": 1342778.49041, "trades": 10964, "taker_buy_base": 6737.724, "taker_buy_quote": 657531.29649 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 97.33, "high": 97.43, "low": 96.54, "close": 96.8, "volume": 14800.403, "close_time": 1761821999999, "quote_volume": 1435330.75341, "trades": 10314, "taker_buy_base": 7705.526, "taker_buy_quote": 747197.85736 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 96.79, "high": 97.15, "low": 96.54, "close": 96.7, "volume": 10799.395, "close_time": 1761825599999, "quote_volume": 1045581.86448, "trades": 9898, "taker_buy_base": 5221.755, "taker_buy_quote": 505510.15503 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 96.7, "high": 97.09, "low": 94.74, "close": 95.59, "volume": 56015.015, "close_time": 1761829199999, "quote_volume": 5354683.52584, "trades": 28818, "taker_buy_base": 23408.403, "taker_buy_quote": 2236283.35912 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 95.59, "high": 95.82, "low": 92.92, "close": 93.22, "volume": 83840.979, "close_time": 1761832799999, "quote_volume": 7883372.87635, "trades": 40166, "taker_buy_base": 28786.348, "taker_buy_quote": 2708950.59049 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 93.23, "high": 93.9, "low": 92.61, "close": 93.29, "volume": 61449.879, "close_time": 1761836399999, "quote_volume": 5726608.07647, "trades": 35026, "taker_buy_base": 27941.626, "taker_buy_quote": 2605157.79051 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 93.28, "high": 93.44, "low": 91.68, "close": 92.15, "volume": 50640.95, "close_time": 1761839999999, "quote_volume": 4677125.0236, "trades": 26860, "taker_buy_base": 23879.145, "taker_buy_quote": 2204887.67215 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 92.15, "high": 92.8, "low": 91.75, "close": 92.53, "volume": 35119.77, "close_time": 1761843599999, "quote_volume": 3242402.03773, "trades": 22838, "taker_buy_base": 16466.116, "taker_buy_quote": 1520695.04616 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 92.53, "high": 92.54, "low": 91.07, "close": 92.12, "volume": 33521.422, "close_time": 1761847199999, "quote_volume": 3073854.66618, "trades": 25635, "taker_buy_base": 17235.18, "taker_buy_quote": 1580511.2704 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 92.11, "high": 92.32, "low": 91.21, "close": 91.51, "volume": 22196.559, "close_time": 1761850799999, "quote_volume": 2036291.15059, "trades": 17866, "taker_buy_base": 11140.176, "taker_buy_quote": 1021864.46155 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 91.51, "high": 91.71, "low": 90.37, "close": 90.67, "volume": 31136.75, "close_time": 1761854399999, "quote_volume": 2830398.63996, "trades": 23162, "taker_buy_base": 11878.426, "taker_buy_quote": 1081209.04115 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 90.66, "high": 92.07, "low": 90.43, "close": 92.0, "volume": 23027.986, "close_time": 1761857999999, "quote_volume": 2099300.20793, "trades": 19044, "taker_buy_base": 12209.573, "taker_buy_quote": 1113018.31959 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 91.99, "high": 92.63, "low": 91.75, "close": 92.33, "volume": 18275.213, "close_time": 1761861599999, "quote_volume": 1684027.51616, "trades": 11341, "taker_buy_base": 10354.359, "taker_buy_quote": 954599.66883 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 92.34, "high": 92.92, "low": 92.21, "close": 92.77, "volume": 17700.407, "close_time": 1761865199999, "quote_volume": 1639224.26028, "trades": 10350, "taker_buy_base": 10118.015, "taker_buy_quote": 937279.56055 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 92.77, "high": 93.48, "low": 92.55, "close": 93.39, "volume": 23630.477, "close_time": 1761868799999, "quote_volume": 2199019.10341, "trades": 15481, "taker_buy_base": 13240.604, "taker_buy_quote": 1232657.51994 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 93.38, "high": 94.1, "low": 92.98, "close": 93.88, "volume": 20967.241, "close_time": 1761872399999, "quote_volume": 1960914.4564, "trades": 15636, "taker_buy_base": 10822.915, "taker_buy_quote": 1012423.29233 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 93.89, "high": 94.53, "low": 93.66, "close": 93.8, "volume": 16642.448, "close_time": 1761875999999, "quote_volume": 1566806.93516, "trades": 14864, "taker_buy_base": 8921.214, "taker_buy_quote": 840221.46286 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 93.8, "high": 93.84, "low": 93.16, "close": 93.56, "volume": 11440.494, "close_time": 1761879599999, "quote_volume": 1070162.18469, "trades": 9280, "taker_buy_base": 6867.831, "taker_buy_quote": 642658.90376 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 93.57, "high": 94.05, "low": 93.32, "close": 93.87, "volume": 13931.573, "close_time": 1761883199999, "quote_volume": 1306066.77279, "trades": 9782, "taker_buy_base": 7246.253, "taker_buy_quote": 679611.86847 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 93.87, "high": 94.81, "low": 93.87, "close": 94.51, "volume": 19263.229, "close_time": 1761886799999, "quote_volume": 1819087.48933, "trades": 13122, "taker_buy_base": 11187.13, "taker_buy_quote": 1056420.52435 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 94.5, "high": 94.5, "low": 94.06, "close": 94.14, "volume": 10714.993, "close_time": 1761890399999, "quote_volume": 1009871.92714, "trades": 7512, "taker_buy_base": 4517.401, "taker_buy_quote": 425822.54775 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 94.14, "high": 94.34, "low": 93.87, "close": 94.03, "volume": 11605.449, "close_time": 1761893999999, "quote_volume": 1091515.13993, "trades": 7996, "taker_buy_base": 5776.028, "taker_buy_quote": 543355.09204 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 94.04, "high": 94.42, "low": 93.7, "close": 94.27, "volume": 12470.222, "close_time": 1761897599999, "quote_volume": 1173161.02571, "trades": 10617, "taker_buy_base": 7768.829, "taker_buy_quote": 731069.97385 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 94.27, "high": 94.66, "low": 94.06, "close": 94.66, "volume": 10174.764, "close_time": 1761901199999, "quote_volume": 960540.05103, "trades": 9175, "taker_buy_base": 6089.577, "taker_buy_quote": 574934.60033 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 94.65, "high": 94.81, "low": 94.19, "close": 94.35, "volume": 8640.647, "close_time": 1761904799999, "quote_volume": 815654.35713, "trades": 7059, "taker_buy_base": 5225.313, "taker_buy_quote": 493233.70616 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 94.35, "high": 94.53, "low": 94.15, "close": 94.23, "volume": 8127.48, "close_time": 1761908399999, "quote_volume": 767139.9814, "trades": 7218, "taker_buy_base": 4657.464, "taker_buy_quote": 439592.52253 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 94.23, "high": 95.1, "low": 93.96, "close": 95.0, "volume": 21865.015, "close_time": 1761911999999, "quote_volume": 2067783.84843, "trades": 11350, "taker_buy_base": 15466.415, "taker_buy_quote": 1463339.19798 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 95.0, "high": 95.45, "low": 94.63, "close": 94.69, "volume": 25262.369, "close_time": 1761915599999, "quote_volume": 2400157.26935, "trades": 13323, "taker_buy_base": 14892.714, "taker_buy_quote": 1415263.49583 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 94.7, "high": 95.62, "low": 94.64, "close": 95.02, "volume": 21564.841, "close_time": 1761919199999, "quote_volume": 2048786.82689, "trades": 15422, "taker_buy_base": 10289.621, "taker_buy_quote": 977736.12309 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 95.02, "high": 95.96, "low": 94.83, "close": 95.85, "volume": 17992.64, "close_time": 1761922799999, "quote_volume": 1716596.22027, "trades": 15344, "taker_buy_base": 10824.922, "taker_buy_quote": 1032892.95849 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 95.85, "high": 96.12, "low": 95.47, "close": 95.64, "volume": 15459.031, "close_time": 1761926399999, "quote_volume": 1480588.16342, "trades": 13438, "taker_buy_base": 7711.949, "taker_buy_quote": 738624.09821 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 95.63, "high": 95.74, "low": 94.46, "close": 94.61, "volume": 15113.76, "close_time": 1761929999999, "quote_volume": 1438020.97159, "trades": 12397, "taker_buy_base": 5217.872, "taker_buy_quote": 496608.27475 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 94.6, "high": 95.01, "low": 93.95, "close": 94.68, "volume": 25763.365, "close_time": 1761933599999, "quote_volume": 2432862.8759, "trades": 17255, "taker_buy_base": 11073.392, "taker_buy_quote": 1045995.10138 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 94.69, "high": 95.2, "low": 94.3, "close": 94.94, "volume": 14372.402, "close_time": 1761937199999, "quote_volume": 1362801.02164, "trades": 11572, "taker_buy_base": 7536.823, "taker_buy_quote": 714362.06594 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 94.93, "high": 96.26, "low": 94.71, "close": 96.12, "volume": 20989.449, "close_time": 1761940799999, "quote_volume": 2005688.21173, "trades": 14331, "taker_buy_base": 12152.288, "taker_buy_quote": 1161689.60894 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 96.12, "high": 96.3, "low": 95.48, "close": 95.58, "volume": 19215.753, "close_time": 1761944399999, "quote_volume": 1842053.03911, "trades": 10736, "taker_buy_base": 7412.616, "taker_buy_quote": 711071.74956 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 95.58, "high": 96.11, "low": 95.39, "close": 95.66, "volume": 10166.795, "close_time": 1761947999999, "quote_volume": 973498.46457, "trades": 8647, "taker_buy_base": 4797.332, "taker_buy_quote": 459464.80735 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 95.66, "high": 95.76, "low": 95.29, "close": 95.49, "volume": 6588.568, "close_time": 1761951599999, "quote_volume": 629049.21453, "trades": 5599, "taker_buy_base": 3415.965, "taker_buy_quote": 326206.41204 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 95.49, "high": 95.85, "low": 95.36, "close": 95.38, "volume": 8696.595, "close_time": 1761955199999, "quote_volume": 831257.58776, "trades": 4968, "taker_buy_base": 3710.407, "taker_buy_quote": 354645.35258 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 95.38, "high": 95.57, "low": 95.03, "close": 95.54, "volume": 10063.394, "close_time": 1761958799999, "quote_volume": 958707.34024, "trades": 7485, "taker_buy_base": 4841.616, "taker_buy_quote": 461498.72797 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 95.53, "high": 95.93, "low": 95.31, "close": 95.54, "volume": 12095.18, "close_time": 1761962399999, "quote_volume": 1156995.04153, "trades": 9315, "taker_buy_base": 6271.258, "taker_buy_quote": 599878.77308 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 95.53, "high": 95.9, "low": 95.26, "close": 95.81, "volume": 4010.507, "close_time": 1761965999999, "quote_volume": 383256.47604, "trades": 4974, "taker_buy_base": 1950.358, "taker_buy_quote": 186520.47326 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 95.82, "high": 96.28, "low": 95.78, "close": 96.15, "volume": 15294.85, "close_time": 1761969599999, "quote_volume": 1469125.77719, "trades": 6999, "taker_buy_base": 6447.108, "taker_buy_quote": 619279.02706 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 96.15, "high": 96.47, "low": 96.05, "close": 96.23, "volume": 13509.305, "close_time": 1761973199999, "quote_volume": 1300419.2125, "trades": 8011, "taker_buy_base": 6071.926, "taker_buy_quote": 584477.61691 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 96.22, "high": 96.27, "low": 95.67, "close": 95.77, "volume": 9971.903, "close_time": 1761976799999, "quote_volume": 957196.70342, "trades": 6401, "taker_buy_base": 5066.096, "taker_buy_quote": 486483.19491 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 95.78, "high": 98.28, "low": 95.64, "close": 97.74, "volume": 33102.827, "close_time": 1761980399999, "quote_volume": 3210199.98824, "trades": 17161, "taker_buy_base": 21246.297, "taker_buy_quote": 2061177.2049 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 97.75, "high": 99.45, "low": 97.09, "close": 99.12, "volume": 77917.918, "close_time": 1761983999999, "quote_volume": 7658734.71579, "trades": 35765, "taker_buy_base": 50959.773, "taker_buy_quote": 5009608.97314 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 99.12, "high": 99.35, "low": 97.87, "close": 98.29, "volume": 26506.704, "close_time": 1761987599999, "quote_volume": 2612601.39147, "trades": 16742, "taker_buy_base": 11249.177, "taker_buy_quote": 1108814.1997 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 98.29, "high": 99.22, "low": 97.86, "close": 97.95, "volume": 43126.753, "close_time": 1761991199999, "quote_volume": 4251113.20443, "trades": 19505, "taker_buy_base": 19099.551, "taker_buy_quote": 1882492.85441 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 97.96, "high": 98.75, "low": 97.96, "close": 98.72, "volume": 17872.294, "close_time": 1761994799999, "quote_volume": 1757452.11582, "trades": 9328, "taker_buy_base": 12061.834, "taker_buy_quote": 1185532.60564 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 98.72, "high": 98.94, "low": 98.36, "close": 98.66, "volume": 14409.613, "close_time": 1761998399999, "quote_volume": 1421041.4712, "trades": 8969, "taker_buy_base": 6796.676, "taker_buy_quote": 670415.49334 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 98.66, "high": 99.17, "low": 98.6, "close": 98.94, "volume": 15650.897, "close_time": 1762001999999, "quote_volume": 1547208.51816, "trades": 10936, "taker_buy_base": 8743.567, "taker_buy_quote": 864340.12287 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 98.94, "high": 99.61, "low": 98.44, "close": 99.22, "volume": 33276.044, "close_time": 1762005599999, "quote_volume": 3297312.24883, "trades": 17765, "taker_buy_base": 20402.546, "taker_buy_quote": 2021545.73154 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 99.23, "high": 99.5, "low": 98.64, "close": 98.82, "volume": 26664.723, "close_time": 1762009199999, "quote_volume": 2639623.29931, "trades": 18095, "taker_buy_base": 10550.217, "taker_buy_quote": 1044675.07026 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 98.82, "high": 99.78, "low": 98.52, "close": 98.68, "volume": 45782.597, "close_time": 1762012799999, "quote_volume": 4536345.14952, "trades": 17640, "taker_buy_base": 27845.616, "taker_buy_quote": 2759827.32126 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 98.67, "high": 99.36, "low": 98.48, "close": 99.24, "volume": 13476.213, "close_time": 1762016399999, "quote_volume": 1334693.59022, "trades": 12251, "taker_buy_base": 7076.963, "taker_buy_quote": 700970.55578 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 99.23, "high": 99.76, "low": 98.92, "close": 99.24, "volume": 23111.258, "close_time": 1762019999999, "quote_volume": 2295065.97738, "trades": 13844, "taker_buy_base": 10101.949, "taker_buy_quote": 1002687.16135 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 99.24, "high": 99.6, "low": 99.07, "close": 99.44, "volume": 11599.135, "close_time": 1762023599999, "quote_volume": 1152288.96141, "trades": 8195, "taker_buy_base": 5367.517, "taker_buy_quote": 533372.961 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 99.45, "high": 99.82, "low": 99.25, "close": 99.75, "volume": 9709.365, "close_time": 1762027199999, "quote_volume": 966891.29223, "trades": 6361, "taker_buy_base": 5236.107, "taker_buy_quote": 521532.15944 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 99.75, "high": 100.55, "low": 99.58, "close": 100.09, "volume": 20208.997, "close_time": 1762030799999, "quote_volume": 2021602.76461, "trades": 11971, "taker_buy_base": 13762.78, "taker_buy_quote": 1376655.04677 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 100.09, "high": 100.63, "low": 99.84, "close": 99.85, "volume": 23851.638, "close_time": 1762034399999, "quote_volume": 2390939.04433, "trades": 12250, "taker_buy_base": 9038.427, "taker_buy_quote": 906518.66433 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 99.85, "high": 104.0, "low": 99.71, "close": 100.24, "volume": 45430.664, "close_time": 1762037999999, "quote_volume": 4580580.18647, "trades": 15578, "taker_buy_base": 30585.611, "taker_buy_quote": 3092084.18146 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 100.25, "high": 101.96, "low": 100.13, "close": 101.38, "volume": 40142.631, "close_time": 1762041599999, "quote_volume": 4061278.19555, "trades": 20990, "taker_buy_base": 19549.905, "taker_buy_quote": 1975921.24102 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 101.39, "high": 101.54, "low": 100.41, "close": 100.81, "volume": 21072.71, "close_time": 1762045199999, "quote_volume": 2127475.02473, "trades": 14681, "taker_buy_base": 10387.992, "taker_buy_quote": 1048907.93955 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 100.8, "high": 101.01, "low": 99.91, "close": 99.99, "volume": 13755.533, "close_time": 1762048799999, "quote_volume": 1382380.0381, "trades": 10053, "taker_buy_base": 5757.161, "taker_buy_quote": 578787.44871 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 99.98, "high": 100.56, "low": 99.82, "close": 99.93, "volume": 9267.121, "close_time": 1762052399999, "quote_volume": 928011.65742, "trades": 6816, "taker_buy_base": 4623.494, "taker_buy_quote": 462912.00806 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 99.93, "high": 100.33, "low": 99.41, "close": 99.51, "volume": 21891.921, "close_time": 1762055999999, "quote_volume": 2183747.67768, "trades": 10196, "taker_buy_base": 10162.383, "taker_buy_quote": 1013101.92607 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 99.5, "high": 100.26, "low": 99.4, "close": 100.14, "volume": 15479.387, "close_time": 1762059599999, "quote_volume": 1543972.66173, "trades": 11282, "taker_buy_base": 8019.284, "taker_buy_quote": 800219.87795 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 100.14, "high": 100.46, "low": 99.67, "close": 100.44, "volume": 8263.112, "close_time": 1762063199999, "quote_volume": 826889.73209, "trades": 6684, "taker_buy_base": 4604.29, "taker_buy_quote": 460875.65307 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 100.44, "high": 100.44, "low": 99.81, "close": 100.03, "volume": 9521.123, "close_time": 1762066799999, "quote_volume": 952598.50087, "trades": 6106, "taker_buy_base": 5563.501, "taker_buy_quote": 556535.04542 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 100.03, "high": 100.89, "low": 99.8, "close": 100.69, "volume": 15209.604, "close_time": 1762070399999, "quote_volume": 1526722.99934, "trades": 8838, "taker_buy_base": 7630.383, "taker_buy_quote": 766150.37143 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 100.69, "high": 101.15, "low": 100.21, "close": 100.27, "volume": 24631.859, "close_time": 1762073999999, "quote_volume": 2479626.74065, "trades": 12445, "taker_buy_base": 14163.151, "taker_buy_quote": 1425843.23896 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 100.28, "high": 101.1, "low": 100.2, "close": 100.56, "volume": 23283.751, "close_time": 1762077599999, "quote_volume": 2344334.48801, "trades": 12484, "taker_buy_base": 13482.764, "taker_buy_quote": 1357827.78619 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 100.56, "high": 101.27, "low": 99.83, "close": 100.14, "volume": 24227.722, "close_time": 1762081199999, "quote_volume": 2435046.92496, "trades": 16131, "taker_buy_base": 9387.943, "taker_buy_quote": 943354.26853 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 100.14, "high": 101.3, "low": 100.0, "close": 100.9, "volume": 34626.976, "close_time": 1762084799999, "quote_volume": 3490564.6969, "trades": 17456, "taker_buy_base": 21177.434, "taker_buy_quote": 2137395.37292 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 100.9, "high": 100.91, "low": 100.11, "close": 100.36, "volume": 13211.937, "close_time": 1762088399999, "quote_volume": 1327982.28454, "trades": 10768, "taker_buy_base": 6292.326, "taker_buy_quote": 632645.57211 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 100.35, "high": 100.53, "low": 98.76, "close": 99.29, "volume": 66920.01, "close_time": 1762091999999, "quote_volume": 6672680.5189, "trades": 29506, "taker_buy_base": 24118.046, "taker_buy_quote": 2406621.74226 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 99.28, "high": 99.35, "low": 98.23, "close": 98.77, "volume": 35518.56, "close_time": 1762095599999, "quote_volume": 3509607.99263, "trades": 22577, "taker_buy_base": 18356.671, "taker_buy_quote": 1814754.43173 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 98.77, "high": 99.12, "low": 98.27, "close": 98.4, "volume": 27978.271, "close_time": 1762099199999, "quote_volume": 2759599.20666, "trades": 18796, "taker_buy_base": 9235.939, "taker_buy_quote": 911523.60343 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 98.4, "high": 98.64, "low": 97.5, "close": 98.53, "volume": 26194.215, "close_time": 1762102799999, "quote_volume": 2569778.89865, "trades": 19743, "taker_buy_base": 11971.104, "taker_buy_quote": 1174956.1904 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 98.53, "high": 98.54, "low": 98.0, "close": 98.17, "volume": 12334.708, "close_time": 1762106399999, "quote_volume": 1211704.03562, "trades": 10783, "taker_buy_base": 4936.598, "taker_buy_quote": 484989.11556 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 98.16, "high": 98.42, "low": 97.96, "close": 98.28, "volume": 9952.171, "close_time": 1762109999999, "quote_volume": 977601.22604, "trades": 8854, "taker_buy_base": 4709.195, "taker_buy_quote": 462739.29855 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 98.28, "high": 98.47, "low": 97.79, "close": 98.29, "volume": 9282.822, "close_time": 1762113599999, "quote_volume": 911483.59915, "trades": 9834, "taker_buy_base": 5054.03, "taker_buy_quote": 496493.96588 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 98.29, "high": 98.45, "low": 98.08, "close": 98.42, "volume": 10896.491, "close_time": 1762117199999, "quote_volume": 1070718.36827, "trades": 6636, "taker_buy_base": 6218.858, "taker_buy_quote": 611074.94542 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 98.42, "high": 98.87, "low": 98.26, "close": 98.61, "volume": 7838.567, "close_time": 1762120799999, "quote_volume": 772690.92982, "trades": 7529, "taker_buy_base": 4863.12, "taker_buy_quote": 479410.28645 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 98.61, "high": 98.69, "low": 98.05, "close": 98.26, "volume": 10635.0, "close_time": 1762124399999, "quote_volume": 1046256.88917, "trades": 7781, "taker_buy_base": 5389.569, "taker_buy_quote": 530299.63442 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 98.26, "high": 99.63, "low": 98.26, "close": 99.42, "volume": 14129.302, "close_time": 1762127999999, "quote_volume": 1399523.33836, "trades": 11961, "taker_buy_base": 9243.955, "taker_buy_quote": 915330.22276 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 99.42, "high": 99.79, "low": 98.2, "close": 98.21, "volume": 15863.561, "close_time": 1762131599999, "quote_volume": 1572457.6716, "trades": 11744, "taker_buy_base": 7003.392, "taker_buy_quote": 694856.68381 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 98.2, "high": 98.7, "low": 97.61, "close": 97.86, "volume": 17425.853, "close_time": 1762135199999, "quote_volume": 1709267.84696, "trades": 14038, "taker_buy_base": 6712.337, "taker_buy_quote": 658777.56308 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 97.86, "high": 98.02, "low": 96.51, "close": 97.11, "volume": 35095.908, "close_time": 1762138799999, "quote_volume": 3409705.81657, "trades": 22902, "taker_buy_base": 15389.886, "taker_buy_quote": 1495046.49223 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 97.11, "high": 97.35, "low": 89.0, "close": 94.13, "volume": 109610.703, "close_time": 1762142399999, "quote_volume": 10324506.51938, "trades": 44867, "taker_buy_base": 30877.266, "taker_buy_quote": 2924464.76421 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 94.13, "high": 94.74, "low": 93.22, "close": 94.68, "volume": 38857.296, "close_time": 1762145999999, "quote_volume": 3647033.50674, "trades": 26349, "taker_buy_base": 22214.38, "taker_buy_quote": 2085929.85348 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 94.68, "high": 95.02, "low": 93.63, "close": 93.69, "volume": 22746.23, "close_time": 1762149599999, "quote_volume": 2145952.16755, "trades": 16813, "taker_buy_base": 10206.193, "taker_buy_quote": 963533.87318 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 93.69, "high": 94.0, "low": 92.34, "close": 93.43, "volume": 36386.514, "close_time": 1762153199999, "quote_volume": 3388815.61728, "trades": 26371, "taker_buy_base": 17207.476, "taker_buy_quote": 1602726.32467 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 93.42, "high": 93.89, "low": 92.88, "close": 93.22, "volume": 16062.008, "close_time": 1762156799999, "quote_volume": 1499540.97635, "trades": 15475, "taker_buy_base": 7763.749, "taker_buy_quote": 725059.14256 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 93.21, "high": 93.49, "low": 92.63, "close": 93.26, "volume": 18309.685, "close_time": 1762160399999, "quote_volume": 1704405.65599, "trades": 14085, "taker_buy_base": 10389.219, "taker_buy_quote": 967449.01443 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 93.25, "high": 93.89, "low": 92.28, "close": 92.43, "volume": 17146.899, "close_time": 1762163999999, "quote_volume": 1595745.45917, "trades": 13355, "taker_buy_base": 8120.796, "taker_buy_quote": 756290.28901 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 92.42, "high": 92.83, "low": 91.47, "close": 91.65, "volume": 34551.364, "close_time": 1762167599999, "quote_volume": 3185906.37569, "trades": 17337, "taker_buy_base": 13618.372, "taker_buy_quote": 1256227.757 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 91.66, "high": 92.58, "low": 91.5, "close": 91.71, "volume": 48700.332, "close_time": 1762171199999, "quote_volume": 4478629.48212, "trades": 20926, "taker_buy_base": 18925.159, "taker_buy_quote": 1741240.1998 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 91.71, "high": 92.45, "low": 91.32, "close": 91.47, "volume": 38567.554, "close_time": 1762174799999, "quote_volume": 3548749.287, "trades": 18401, "taker_buy_base": 21809.648, "taker_buy_quote": 2007895.1727 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 91.46, "high": 92.45, "low": 91.38, "close": 92.0, "volume": 21563.288, "close_time": 1762178399999, "quote_volume": 1980830.30773, "trades": 14944, "taker_buy_base": 13078.976, "taker_buy_quote": 1201261.47782 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 92.01, "high": 92.8, "low": 91.61, "close": 92.21, "volume": 33379.423, "close_time": 1762181999999, "quote_volume": 3077220.85779, "trades": 22162, "taker_buy_base": 18500.566, "taker_buy_quote": 1706170.14343 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 92.22, "high": 92.33, "low": 85.35, "close": 87.71, "volume": 218731.477, "close_time": 1762185599999, "quote_volume": 19346947.3451, "trades": 81366, "taker_buy_base": 102604.104, "taker_buy_quote": 9067847.0528 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 87.72, "high": 89.32, "low": 87.47, "close": 88.21, "volume": 66710.361, "close_time": 1762189199999, "quote_volume": 5900664.91984, "trades": 39017, "taker_buy_base": 32640.059, "taker_buy_quote": 2886060.66532 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 88.21, "high": 90.12, "low": 88.01, "close": 89.99, "volume": 44208.501, "close_time": 1762192799999, "quote_volume": 3939895.99401, "trades": 27064, "taker_buy_base": 22903.674, "taker_buy_quote": 2041802.50052 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 90.0, "high": 90.02, "low": 88.73, "close": 88.78, "volume": 23326.684, "close_time": 1762196399999, "quote_volume": 2087442.33938, "trades": 18134, "taker_buy_base": 12329.643, "taker_buy_quote": 1103692.10329 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 88.78, "high": 88.86, "low": 87.33, "close": 87.38, "volume": 71875.942, "close_time": 1762199999999, "quote_volume": 6332283.44903, "trades": 42964, "taker_buy_base": 23937.659, "taker_buy_quote": 2109305.83912 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 87.39, "high": 87.63, "low": 86.61, "close": 86.95, "volume": 30133.766, "close_time": 1762203599999, "quote_volume": 2626894.62831, "trades": 23488, "taker_buy_base": 13427.378, "taker_buy_quote": 1170396.35204 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 86.94, "high": 87.75, "low": 86.22, "close": 87.38, "volume": 25997.864, "close_time": 1762207199999, "quote_volume": 2266169.81941, "trades": 18363, "taker_buy_base": 12692.29, "taker_buy_quote": 1106770.63591 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 87.38, "high": 87.4, "low": 86.29, "close": 86.88, "volume": 30953.527, "close_time": 1762210799999, "quote_volume": 2692158.88401, "trades": 13761, "taker_buy_base": 17013.467, "taker_buy_quote": 1480647.20197 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 86.87, "high": 87.59, "low": 86.4, "close": 87.43, "volume": 16479.573, "close_time": 1762214399999, "quote_volume": 1436027.59731, "trades": 12691, "taker_buy_base": 9910.757, "taker_buy_quote": 863910.80895 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 87.42, "high": 88.74, "low": 86.9, "close": 88.35, "volume": 28779.26, "close_time": 1762217999999, "quote_volume": 2524052.99221, "trades": 20652, "taker_buy_base": 13275.044, "taker_buy_quote": 1166013.44478 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 88.35, "high": 89.34, "low": 88.14, "close": 89.28, "volume": 22993.422, "close_time": 1762221599999, "quote_volume": 2041298.00043, "trades": 16668, "taker_buy_base": 12657.782, "taker_buy_quote": 1123956.43281 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 89.28, "high": 89.9, "low": 88.96, "close": 89.09, "volume": 15291.566, "close_time": 1762225199999, "quote_volume": 1366037.0417, "trades": 13572, "taker_buy_base": 6705.89, "taker_buy_quote": 598923.71224 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 89.09, "high": 89.64, "low": 88.71, "close": 89.47, "volume": 34778.323, "close_time": 1762228799999, "quote_volume": 3102494.42373, "trades": 20444, "taker_buy_base": 14832.575, "taker_buy_quote": 1323905.73091 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 89.48, "high": 91.2, "low": 88.85, "close": 89.12, "volume": 58121.238, "close_time": 1762232399999, "quote_volume": 5243943.33404, "trades": 32292, "taker_buy_base": 28448.946, "taker_buy_quote": 2567778.87587 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 89.12, "high": 89.12, "low": 85.21, "close": 85.35, "volume": 82446.812, "close_time": 1762235999999, "quote_volume": 7193859.50182, "trades": 46526, "taker_buy_base": 34495.664, "taker_buy_quote": 3008655.80549 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 85.34, "high": 88.26, "low": 85.3, "close": 86.75, "volume": 39479.184, "close_time": 1762239599999, "quote_volume": 3423647.61986, "trades": 27934, "taker_buy_base": 21378.421, "taker_buy_quote": 1853822.52889 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 86.74, "high": 86.98, "low": 85.54, "close": 86.18, "volume": 29314.823, "close_time": 1762243199999, "quote_volume": 2529233.27444, "trades": 22755, "taker_buy_base": 14509.482, "taker_buy_quote": 1252414.53546 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 86.18, "high": 87.58, "low": 85.59, "close": 86.97, "volume": 32989.915, "close_time": 1762246799999, "quote_volume": 2857459.61443, "trades": 23685, "taker_buy_base": 16778.337, "taker_buy_quote": 1453821.29905 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 86.97, "high": 87.29, "low": 86.52, "close": 86.96, "volume": 19066.591, "close_time": 1762250399999, "quote_volume": 1657284.66464, "trades": 16171, "taker_buy_base": 8904.477, "taker_buy_quote": 774322.03018 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 86.95, "high": 87.89, "low": 86.89, "close": 87.21, "volume": 19756.043, "close_time": 1762253999999, "quote_volume": 1726608.88085, "trades": 17872, "taker_buy_base": 10359.091, "taker_buy_quote": 905693.15471 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 87.22, "high": 87.71, "low": 86.81, "close": 87.09, "volume": 22116.907, "close_time": 1762257599999, "quote_volume": 1929054.83743, "trades": 15747, "taker_buy_base": 12372.249, "taker_buy_quote": 1079384.16084 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 87.09, "high": 87.15, "low": 86.22, "close": 86.67, "volume": 27204.232, "close_time": 1762261199999, "quote_volume": 2356228.25236, "trades": 18132, "taker_buy_base": 16242.793, "taker_buy_quote": 1406530.71575 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 86.66, "high": 86.96, "low": 85.93, "close": 86.74, "volume": 29175.738, "close_time": 1762264799999, "quote_volume": 2524445.78731, "trades": 21256, "taker_buy_base": 14945.407, "taker_buy_quote": 1293345.38473 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 86.74, "high": 89.01, "low": 86.29, "close": 88.57, "volume": 62701.499, "close_time": 1762268399999, "quote_volume": 5500006.35098, "trades": 37182, "taker_buy_base": 28296.617, "taker_buy_quote": 2481691.50729 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 88.57, "high": 89.03, "low": 87.35, "close": 87.52, "volume": 39416.49, "close_time": 1762271999999, "quote_volume": 3482320.13627, "trades": 27918, "taker_buy_base": 20451.855, "taker_buy_quote": 1807344.02339 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 87.52, "high": 88.35, "low": 85.88, "close": 86.25, "volume": 52062.236, "close_time": 1762275599999, "quote_volume": 4533215.98846, "trades": 32508, "taker_buy_base": 24833.265, "taker_buy_quote": 2165349.53973 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 86.25, "high": 86.59, "low": 83.85, "close": 85.61, "volume": 77276.537, "close_time": 1762279199999, "quote_volume": 6598420.2446, "trades": 50017, "taker_buy_base": 33114.527, "taker_buy_quote": 2829879.70217 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 85.6, "high": 85.61, "low": 82.38, "close": 84.38, "volume": 89147.755, "close_time": 1762282799999, "quote_volume": 7467901.30975, "trades": 57041, "taker_buy_base": 44194.395, "taker_buy_quote": 3697570.90147 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 84.38, "high": 85.32, "low": 83.37, "close": 83.52, "volume": 46257.191, "close_time": 1762286399999, "quote_volume": 3896880.23477, "trades": 30605, "taker_buy_base": 20877.471, "taker_buy_quote": 1758633.31347 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 83.52, "high": 84.02, "low": 80.01, "close": 83.16, "volume": 112676.538, "close_time": 1762289999999, "quote_volume": 9216013.06474, "trades": 61657, "taker_buy_base": 53598.554, "taker_buy_quote": 4384669.53374 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 83.16, "high": 83.52, "low": 79.68, "close": 83.07, "volume": 102953.165, "close_time": 1762293599999, "quote_volume": 8374297.80147, "trades": 66219, "taker_buy_base": 48344.236, "taker_buy_quote": 3931234.82812 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 83.08, "high": 85.76, "low": 82.73, "close": 85.47, "volume": 48475.625, "close_time": 1762297199999, "quote_volume": 4104189.30412, "trades": 25792, "taker_buy_base": 28142.685, "taker_buy_quote": 2383204.68175 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 85.46, "high": 86.01, "low": 85.13, "close": 85.21, "volume": 39261.808, "close_time": 1762300799999, "quote_volume": 3359868.78893, "trades": 22964, "taker_buy_base": 23068.422, "taker_buy_quote": 1974553.0285 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 85.2, "high": 85.39, "low": 83.65, "close": 84.41, "volume": 44222.131, "close_time": 1762304399999, "quote_volume": 3736936.20011, "trades": 19864, "taker_buy_base": 22720.173, "taker_buy_quote": 1919991.06304 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 84.42, "high": 84.76, "low": 82.01, "close": 84.52, "volume": 46619.818, "close_time": 1762307999999, "quote_volume": 3878014.75956, "trades": 32586, "taker_buy_base": 25289.791, "taker_buy_quote": 2102776.19511 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 84.53, "high": 87.03, "low": 84.51, "close": 86.98, "volume": 41105.711, "close_time": 1762311599999, "quote_volume": 3532572.2258, "trades": 28505, "taker_buy_base": 26591.032, "taker_buy_quote": 2286172.18587 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 86.99, "high": 87.24, "low": 86.53, "close": 86.98, "volume": 25950.737, "close_time": 1762315199999, "quote_volume": 2256120.07517, "trades": 20295, "taker_buy_base": 12185.723, "taker_buy_quote": 1059518.83279 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 86.99, "high": 87.48, "low": 86.6, "close": 87.21, "volume": 21663.929, "close_time": 1762318799999, "quote_volume": 1885910.77422, "trades": 14794, "taker_buy_base": 10273.453, "taker_buy_quote": 894425.73727 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 87.21, "high": 87.72, "low": 86.81, "close": 86.95, "volume": 24719.208, "close_time": 1762322399999, "quote_volume": 2154998.3981, "trades": 12072, "taker_buy_base": 13332.385, "taker_buy_quote": 1162411.16339 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 86.96, "high": 87.35, "low": 86.42, "close": 87.29, "volume": 13217.842, "close_time": 1762325999999, "quote_volume": 1146331.57799, "trades": 9563, "taker_buy_base": 6058.494, "taker_buy_quote": 525461.93541 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 87.28, "high": 87.28, "low": 86.64, "close": 87.03, "volume": 18190.803, "close_time": 1762329599999, "quote_volume": 1582562.37434, "trades": 9922, "taker_buy_base": 7766.672, "taker_buy_quote": 675716.14671 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 87.02, "high": 87.09, "low": 85.77, "close": 86.29, "volume": 31333.43, "close_time": 1762333199999, "quote_volume": 2704296.04847, "trades": 17592, "taker_buy_base": 13944.447, "taker_buy_quote": 1203992.64543 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 86.28, "high": 86.92, "low": 86.19, "close": 86.67, "volume": 20584.041, "close_time": 1762336799999, "quote_volume": 1783742.95205, "trades": 13520, "taker_buy_base": 9983.748, "taker_buy_quote": 864992.72471 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 86.66, "high": 86.66, "low": 85.31, "close": 85.44, "volume": 18739.465, "close_time": 1762340399999, "quote_volume": 1611655.23023, "trades": 13281, "taker_buy_base": 8977.682, "taker_buy_quote": 772348.60409 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 85.45, "high": 86.67, "low": 85.42, "close": 86.57, "volume": 17428.026, "close_time": 1762343999999, "quote_volume": 1501134.05464, "trades": 11696, "taker_buy_base": 9194.305, "taker_buy_quote": 792193.49765 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 86.57, "high": 87.01, "low": 86.0, "close": 86.79, "volume": 33751.946, "close_time": 1762347599999, "quote_volume": 2921633.27508, "trades": 15012, "taker_buy_base": 18113.721, "taker_buy_quote": 1568864.82808 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 86.79, "high": 87.58, "low": 86.32, "close": 87.32, "volume": 26730.671, "close_time": 1762351199999, "quote_volume": 2323496.23651, "trades": 13858, "taker_buy_base": 13611.985, "taker_buy_quote": 1184320.60843 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 87.32, "high": 87.55, "low": 86.24, "close": 86.97, "volume": 23743.388, "close_time": 1762354799999, "quote_volume": 2065406.29844, "trades": 19392, "taker_buy_base": 12002.322, "taker_buy_quote": 1044180.21303 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 86.97, "high": 87.82, "low": 86.51, "close": 87.78, "volume": 33834.882, "close_time": 1762358399999, "quote_volume": 2948614.71355, "trades": 19628, "taker_buy_base": 22477.008, "taker_buy_quote": 1958943.68931 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 87.78, "high": 88.58, "low": 87.01, "close": 88.5, "volume": 33977.194, "close_time": 1762361999999, "quote_volume": 2981752.5264, "trades": 18685, "taker_buy_base": 18144.757, "taker_buy_quote": 1592982.5862 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 88.5, "high": 88.59, "low": 87.85, "close": 88.17, "volume": 22632.545, "close_time": 1762365599999, "quote_volume": 1997631.2663, "trades": 15136, "taker_buy_base": 11073.769, "taker_buy_quote": 977730.90262 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 88.17, "high": 89.15, "low": 87.91, "close": 88.87, "volume": 21770.978, "close_time": 1762369199999, "quote_volume": 1930446.10738, "trades": 14479, "taker_buy_base": 11655.401, "taker_buy_quote": 1033447.19205 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 88.87, "high": 89.32, "low": 88.57, "close": 89.01, "volume": 17570.808, "close_time": 1762372799999, "quote_volume": 1562805.83017, "trades": 12573, "taker_buy_base": 8746.117, "taker_buy_quote": 778158.87456 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 89.02, "high": 89.45, "low": 88.72, "close": 88.92, "volume": 13815.406, "close_time": 1762376399999, "quote_volume": 1230475.21984, "trades": 10543, "taker_buy_base": 6982.042, "taker_buy_quote": 621919.85167 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 88.91, "high": 89.0, "low": 88.43, "close": 88.75, "volume": 14606.043, "close_time": 1762379999999, "quote_volume": 1295454.32853, "trades": 10293, "taker_buy_base": 7856.676, "taker_buy_quote": 696974.52531 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 88.76, "high": 89.65, "low": 88.5, "close": 89.53, "volume": 14415.729, "close_time": 1762383599999, "quote_volume": 1285413.73564, "trades": 9856, "taker_buy_base": 7652.647, "taker_buy_quote": 683085.86265 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 89.53, "high": 89.97, "low": 89.33, "close": 89.39, "volume": 17321.962, "close_time": 1762387199999, "quote_volume": 1553034.99458, "trades": 14767, "taker_buy_base": 7700.349, "taker_buy_quote": 690540.68002 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 89.39, "high": 89.39, "low": 88.25, "close": 88.62, "volume": 19530.096, "close_time": 1762390799999, "quote_volume": 1731621.86551, "trades": 14797, "taker_buy_base": 8001.753, "taker_buy_quote": 709426.93278 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 88.61, "high": 88.61, "low": 87.54, "close": 88.41, "volume": 16397.15, "close_time": 1762394399999, "quote_volume": 1444210.74313, "trades": 13776, "taker_buy_base": 7133.878, "taker_buy_quote": 628742.64639 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 88.41, "high": 89.18, "low": 87.72, "close": 88.55, "volume": 29300.812, "close_time": 1762397999999, "quote_volume": 2593042.59977, "trades": 15075, "taker_buy_base": 9716.508, "taker_buy_quote": 859832.41969 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 88.55, "high": 88.86, "low": 88.36, "close": 88.49, "volume": 14655.87, "close_time": 1762401599999, "quote_volume": 1298144.04928, "trades": 10195, "taker_buy_base": 7804.902, "taker_buy_quote": 691371.47043 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 88.49, "high": 88.75, "low": 88.29, "close": 88.49, "volume": 16493.126, "close_time": 1762405199999, "quote_volume": 1459892.91377, "trades": 8709, "taker_buy_base": 11080.072, "taker_buy_quote": 980805.53382 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 88.5, "high": 88.51, "low": 87.12, "close": 87.27, "volume": 15503.988, "close_time": 1762408799999, "quote_volume": 1358450.88768, "trades": 11837, "taker_buy_base": 5158.563, "taker_buy_quote": 452041.9056 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 87.26, "high": 87.75, "low": 86.93, "close": 86.94, "volume": 11641.973, "close_time": 1762412399999, "quote_volume": 1016655.82631, "trades": 9350, "taker_buy_base": 4063.892, "taker_buy_quote": 355063.77639 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 86.94, "high": 87.3, "low": 86.56, "close": 86.77, "volume": 35473.705, "close_time": 1762415999999, "quote_volume": 3080485.41733, "trades": 17476, "taker_buy_base": 19424.761, "taker_buy_quote": 1686291.90905 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 86.76, "high": 87.15, "low": 86.52, "close": 86.86, "volume": 18338.243, "close_time": 1762419599999, "quote_volume": 1592052.89681, "trades": 12759, "taker_buy_base": 9495.748, "taker_buy_quote": 824724.42369 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 86.86, "high": 87.49, "low": 86.64, "close": 87.2, "volume": 14581.997, "close_time": 1762423199999, "quote_volume": 1270487.64151, "trades": 12332, "taker_buy_base": 8072.242, "taker_buy_quote": 703307.72384 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 87.2, "high": 87.73, "low": 86.89, "close": 87.35, "volume": 13929.482, "close_time": 1762426799999, "quote_volume": 1216302.96161, "trades": 13017, "taker_buy_base": 6968.381, "taker_buy_quote": 608462.34069 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 87.34, "high": 87.52, "low": 86.67, "close": 87.4, "volume": 16858.817, "close_time": 1762430399999, "quote_volume": 1469428.88987, "trades": 12341, "taker_buy_base": 8439.541, "taker_buy_quote": 735656.82049 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 87.41, "high": 87.67, "low": 86.56, "close": 86.59, "volume": 29468.687, "close_time": 1762433999999, "quote_volume": 2562383.27947, "trades": 17260, "taker_buy_base": 13224.993, "taker_buy_quote": 1150444.45104 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 86.59, "high": 88.57, "low": 86.57, "close": 88.39, "volume": 21531.852, "close_time": 1762437599999, "quote_volume": 1891814.91245, "trades": 15901, "taker_buy_base": 11915.714, "taker_buy_quote": 1046705.98183 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 88.39, "high": 88.44, "low": 86.82, "close": 86.99, "volume": 27666.632, "close_time": 1762441199999, "quote_volume": 2422510.40347, "trades": 21841, "taker_buy_base": 13461.672, "taker_buy_quote": 1179567.98363 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 86.99, "high": 88.06, "low": 86.18, "close": 86.63, "volume": 37954.122, "close_time": 1762444799999, "quote_volume": 3299730.51905, "trades": 25102, "taker_buy_base": 17715.456, "taker_buy_quote": 1541600.63408 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 86.62, "high": 87.25, "low": 85.3, "close": 86.28, "volume": 34881.582, "close_time": 1762448399999, "quote_volume": 3010592.00303, "trades": 24131, "taker_buy_base": 16738.193, "taker_buy_quote": 1445829.63112 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 86.28, "high": 87.65, "low": 86.13, "close": 87.58, "volume": 28063.756, "close_time": 1762451999999, "quote_volume": 2438307.53478, "trades": 21172, "taker_buy_base": 13149.077, "taker_buy_quote": 1142691.32522 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 87.58, "high": 88.15, "low": 86.48, "close": 87.76, "volume": 21538.862, "close_time": 1762455599999, "quote_volume": 1881471.05211, "trades": 16613, "taker_buy_base": 10867.358, "taker_buy_quote": 948758.04526 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 87.76, "high": 87.9, "low": 87.01, "close": 87.47, "volume": 15799.6, "close_time": 1762459199999, "quote_volume": 1382832.8484, "trades": 11788, "taker_buy_base": 5654.667, "taker_buy_quote": 494900.43241 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 87.48, "high": 87.92, "low": 86.63, "close": 86.81, "volume": 18923.452, "close_time": 1762462799999, "quote_volume": 1650418.7296, "trades": 14022, "taker_buy_base": 7858.061, "taker_buy_quote": 685805.64631 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 86.81, "high": 87.5, "low": 86.55, "close": 87.26, "volume": 12662.211, "close_time": 1762466399999, "quote_volume": 1101676.67836, "trades": 9058, "taker_buy_base": 5862.932, "taker_buy_quote": 509851.78766 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 87.26, "high": 87.58, "low": 86.63, "close": 87.46, "volume": 13408.543, "close_time": 1762469999999, "quote_volume": 1167477.49525, "trades": 7204, "taker_buy_base": 6577.593, "taker_buy_quote": 572668.60039 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 87.45, "high": 87.45, "low": 86.31, "close": 87.0, "volume": 11394.854, "close_time": 1762473599999, "quote_volume": 988495.35969, "trades": 10493, "taker_buy_base": 5128.125, "taker_buy_quote": 444816.86283 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 87.01, "high": 88.05, "low": 86.89, "close": 87.83, "volume": 21457.043, "close_time": 1762477199999, "quote_volume": 1878060.39906, "trades": 17146, "taker_buy_base": 11020.666, "taker_buy_quote": 964347.82108 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 87.83, "high": 88.68, "low": 87.25, "close": 88.26, "volume": 25208.774, "close_time": 1762480799999, "quote_volume": 2214434.69788, "trades": 20062, "taker_buy_base": 12801.51, "taker_buy_quote": 1124688.77169 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 88.25, "high": 88.86, "low": 87.74, "close": 88.69, "volume": 19032.947, "close_time": 1762484399999, "quote_volume": 1680878.7236, "trades": 14702, "taker_buy_base": 7419.014, "taker_buy_quote": 655398.24927 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 88.7, "high": 89.22, "low": 88.57, "close": 89.02, "volume": 20464.797, "close_time": 1762487999999, "quote_volume": 1820871.63646, "trades": 14178, "taker_buy_base": 9251.196, "taker_buy_quote": 823163.30312 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 89.01, "high": 89.1, "low": 88.35, "close": 88.98, "volume": 16942.703, "close_time": 1762491599999, "quote_volume": 1504866.06497, "trades": 12092, "taker_buy_base": 8008.604, "taker_buy_quote": 711333.96752 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 88.98, "high": 90.28, "low": 88.92, "close": 90.24, "volume": 28429.576, "close_time": 1762495199999, "quote_volume": 2552873.60843, "trades": 14840, "taker_buy_base": 13229.144, "taker_buy_quote": 1187547.41253 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 90.23, "high": 90.28, "low": 89.43, "close": 89.5, "volume": 27172.618, "close_time": 1762498799999, "quote_volume": 2444306.77504, "trades": 13719, "taker_buy_base": 10179.166, "taker_buy_quote": 915600.46405 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 89.51, "high": 90.87, "low": 89.49, "close": 90.76, "volume": 24455.172, "close_time": 1762502399999, "quote_volume": 2205600.67927, "trades": 14836, "taker_buy_base": 13222.034, "taker_buy_quote": 1192632.03325 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 90.75, "high": 90.86, "low": 89.8, "close": 90.29, "volume": 18758.703, "close_time": 1762505999999, "quote_volume": 1693231.85312, "trades": 12135, "taker_buy_base": 8321.433, "taker_buy_quote": 751358.85192 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 90.29, "high": 90.35, "low": 88.49, "close": 89.09, "volume": 69161.312, "close_time": 1762509599999, "quote_volume": 6181380.68138, "trades": 25917, "taker_buy_base": 29236.292, "taker_buy_quote": 2611040.12756 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 89.09, "high": 89.56, "low": 87.99, "close": 88.34, "volume": 31616.244, "close_time": 1762513199999, "quote_volume": 2809030.74077, "trades": 18277, "taker_buy_base": 10219.709, "taker_buy_quote": 908472.6752 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 88.34, "high": 88.34, "low": 86.93, "close": 87.94, "volume": 38996.668, "close_time": 1762516799999, "quote_volume": 3417736.81737, "trades": 24219, "taker_buy_base": 16087.295, "taker_buy_quote": 1410008.65912 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 87.93, "high": 88.14, "low": 85.95, "close": 86.65, "volume": 38221.108, "close_time": 1762520399999, "quote_volume": 3312753.19458, "trades": 21477, "taker_buy_base": 18010.197, "taker_buy_quote": 1560467.68936 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 86.66, "high": 88.0, "low": 86.43, "close": 87.83, "volume": 33198.613, "close_time": 1762523999999, "quote_volume": 2901592.97922, "trades": 20095, "taker_buy_base": 17479.256, "taker_buy_quote": 1529308.63353 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 87.83, "high": 89.94, "low": 86.68, "close": 89.68, "volume": 42493.961, "close_time": 1762527599999, "quote_volume": 3756846.67031, "trades": 28345, "taker_buy_base": 20457.732, "taker_buy_quote": 1809378.95423 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 89.68, "high": 94.46, "low": 88.97, "close": 93.14, "volume": 180730.443, "close_time": 1762531199999, "quote_volume": 16726150.41529, "trades": 75940, "taker_buy_base": 102247.036, "taker_buy_quote": 9463053.16794 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 93.13, "high": 104.29, "low": 92.42, "close": 103.33, "volume": 425693.364, "close_time": 1762534799999, "quote_volume": 42626468.47915, "trades": 205618, "taker_buy_base": 245198.626, "taker_buy_quote": 24517862.07115 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 103.33, "high": 104.69, "low": 101.49, "close": 103.94, "volume": 205990.17, "close_time": 1762538399999, "quote_volume": 21202517.44258, "trades": 127386, "taker_buy_base": 116604.233, "taker_buy_quote": 12012533.85122 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 103.95, "high": 104.85, "low": 100.64, "close": 101.12, "volume": 120991.04, "close_time": 1762541999999, "quote_volume": 12465225.68551, "trades": 88337, "taker_buy_base": 59458.684, "taker_buy_quote": 6133628.82669 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 101.11, "high": 102.3, "low": 100.38, "close": 100.64, "volume": 68522.277, "close_time": 1762545599999, "quote_volume": 6951462.69971, "trades": 51988, "taker_buy_base": 33125.303, "taker_buy_quote": 3361711.89376 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 100.64, "high": 101.36, "low": 99.66, "close": 101.1, "volume": 60170.51, "close_time": 1762549199999, "quote_volume": 6052889.21248, "trades": 42672, "taker_buy_base": 28598.466, "taker_buy_quote": 2878060.19643 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 101.1, "high": 102.3, "low": 100.87, "close": 102.13, "volume": 43417.771, "close_time": 1762552799999, "quote_volume": 4412765.05249, "trades": 27323, "taker_buy_base": 25937.841, "taker_buy_quote": 2635772.68281 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 102.14, "high": 103.72, "low": 101.8, "close": 103.36, "volume": 44095.776, "close_time": 1762556399999, "quote_volume": 4531461.06344, "trades": 23169, "taker_buy_base": 23368.99, "taker_buy_quote": 2402547.21341 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 103.35, "high": 103.59, "low": 101.68, "close": 101.87, "volume": 34725.184, "close_time": 1762559999999, "quote_volume": 3553167.4893, "trades": 21230, "taker_buy_base": 13087.412, "taker_buy_quote": 1339222.31018 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 101.88, "high": 102.9, "low": 100.23, "close": 100.27, "volume": 68921.281, "close_time": 1762563599999, "quote_volume": 7000223.56035, "trades": 41567, "taker_buy_base": 31594.441, "taker_buy_quote": 3209673.04036 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 100.27, "high": 102.84, "low": 99.92, "close": 102.65, "volume": 67372.418, "close_time": 1762567199999, "quote_volume": 6849243.07466, "trades": 42291, "taker_buy_base": 35511.939, "taker_buy_quote": 3610463.44087 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 102.64, "high": 102.78, "low": 101.05, "close": 101.27, "volume": 53268.72, "close_time": 1762570799999, "quote_volume": 5431090.36465, "trades": 25681, "taker_buy_base": 30672.959, "taker_buy_quote": 3128498.83894 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 101.27, "high": 102.92, "low": 100.79, "close": 100.88, "volume": 64981.92, "close_time": 1762574399999, "quote_volume": 6602523.25489, "trades": 26895, "taker_buy_base": 33498.621, "taker_buy_quote": 3405950.47029 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 100.89, "high": 102.57, "low": 100.89, "close": 101.78, "volume": 38288.324, "close_time": 1762577999999, "quote_volume": 3897178.95771, "trades": 21059, "taker_buy_base": 17618.394, "taker_buy_quote": 1793983.38712 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 101.77, "high": 102.16, "low": 99.84, "close": 100.19, "volume": 51110.159, "close_time": 1762581599999, "quote_volume": 5146455.33694, "trades": 27578, "taker_buy_base": 23451.456, "taker_buy_quote": 2362074.85344 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 100.19, "high": 100.4, "low": 98.4, "close": 99.55, "volume": 67745.892, "close_time": 1762585199999, "quote_volume": 6722022.30596, "trades": 39451, "taker_buy_base": 31775.14, "taker_buy_quote": 3151763.59069 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 99.56, "high": 100.33, "low": 99.44, "close": 99.92, "volume": 21413.514, "close_time": 1762588799999, "quote_volume": 2139562.51887, "trades": 15277, "taker_buy_base": 11506.119, "taker_buy_quote": 1149930.97853 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 99.92, "high": 100.84, "low": 99.39, "close": 100.24, "volume": 24322.029, "close_time": 1762592399999, "quote_volume": 2438659.07041, "trades": 18976, "taker_buy_base": 14288.2, "taker_buy_quote": 1432951.07369 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 100.24, "high": 100.25, "low": 98.79, "close": 99.29, "volume": 36322.143, "close_time": 1762595999999, "quote_volume": 3612028.42519, "trades": 20499, "taker_buy_base": 16860.118, "taker_buy_quote": 1676940.95346 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 99.29, "high": 100.2, "low": 98.14, "close": 99.63, "volume": 50118.858, "close_time": 1762599599999, "quote_volume": 4978980.49168, "trades": 27259, "taker_buy_base": 24770.611, "taker_buy_quote": 2462097.06975 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 99.63, "high": 100.14, "low": 99.03, "close": 99.77, "volume": 35362.77, "close_time": 1762603199999, "quote_volume": 3520976.89088, "trades": 21124, "taker_buy_base": 17821.465, "taker_buy_quote": 1774594.74048 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 99.76, "high": 100.93, "low": 99.69, "close": 100.55, "volume": 36503.681, "close_time": 1762606799999, "quote_volume": 3662885.34547, "trades": 22150, "taker_buy_base": 20155.535, "taker_buy_quote": 2022801.80205 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 100.56, "high": 100.83, "low": 99.35, "close": 99.67, "volume": 35261.722, "close_time": 1762610399999, "quote_volume": 3526649.06527, "trades": 27534, "taker_buy_base": 13419.809, "taker_buy_quote": 1343102.28936 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 99.67, "high": 100.05, "low": 98.29, "close": 99.78, "volume": 54846.707, "close_time": 1762613999999, "quote_volume": 5433740.81622, "trades": 33896, "taker_buy_base": 22890.176, "taker_buy_quote": 2269545.5023 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 99.78, "high": 100.28, "low": 98.44, "close": 98.67, "volume": 39412.52, "close_time": 1762617599999, "quote_volume": 3907923.87314, "trades": 27476, "taker_buy_base": 18793.984, "taker_buy_quote": 1863913.17459 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 98.66, "high": 99.46, "low": 98.02, "close": 99.41, "volume": 41124.966, "close_time": 1762621199999, "quote_volume": 4058596.68687, "trades": 27758, "taker_buy_base": 21470.729, "taker_buy_quote": 2119671.60507 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 99.41, "high": 99.91, "low": 98.58, "close": 99.87, "volume": 31047.659, "close_time": 1762624799999, "quote_volume": 3084660.97317, "trades": 22320, "taker_buy_base": 17642.414, "taker_buy_quote": 1753169.29163 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 99.86, "high": 101.82, "low": 99.8, "close": 100.89, "volume": 75280.154, "close_time": 1762628399999, "quote_volume": 7590854.93053, "trades": 35655, "taker_buy_base": 47319.15, "taker_buy_quote": 4772918.42971 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 100.88, "high": 100.97, "low": 99.7, "close": 100.68, "volume": 17892.9, "close_time": 1762631999999, "quote_volume": 1795245.532, "trades": 14967, "taker_buy_base": 9098.917, "taker_buy_quote": 913244.93827 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 100.67, "high": 101.3, "low": 100.56, "close": 100.83, "volume": 28032.475, "close_time": 1762635599999, "quote_volume": 2828605.087, "trades": 15221, "taker_buy_base": 15291.482, "taker_buy_quote": 1543090.76527 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 100.82, "high": 101.33, "low": 100.58, "close": 101.18, "volume": 15698.057, "close_time": 1762639199999, "quote_volume": 1584163.12319, "trades": 12686, "taker_buy_base": 8624.087, "taker_buy_quote": 870397.94288 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 101.18, "high": 101.88, "low": 101.13, "close": 101.45, "volume": 17923.706, "close_time": 1762642799999, "quote_volume": 1820137.49846, "trades": 12473, "taker_buy_base": 9915.163, "taker_buy_quote": 1006823.46089 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 101.46, "high": 107.64, "low": 101.25, "close": 106.95, "volume": 117382.195, "close_time": 1762646399999, "quote_volume": 12283148.42502, "trades": 74158, "taker_buy_base": 73922.79, "taker_buy_quote": 7738696.99492 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 106.95, "high": 109.94, "low": 104.15, "close": 104.6, "volume": 197373.562, "close_time": 1762649999999, "quote_volume": 21058295.14317, "trades": 136598, "taker_buy_base": 100701.196, "taker_buy_quote": 10756860.80698 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 104.6, "high": 106.54, "low": 104.17, "close": 105.11, "volume": 67170.967, "close_time": 1762653599999, "quote_volume": 7068001.9923, "trades": 54951, "taker_buy_base": 39213.784, "taker_buy_quote": 4125990.73222 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 105.11, "high": 105.11, "low": 101.02, "close": 101.5, "volume": 83151.621, "close_time": 1762657199999, "quote_volume": 8539166.49132, "trades": 53405, "taker_buy_base": 31475.456, "taker_buy_quote": 3233818.71202 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 101.5, "high": 102.0, "low": 99.56, "close": 100.05, "volume": 61303.726, "close_time": 1762660799999, "quote_volume": 6172691.89225, "trades": 40270, "taker_buy_base": 23430.227, "taker_buy_quote": 2361047.84579 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 100.06, "high": 101.26, "low": 99.8, "close": 100.37, "volume": 32354.643, "close_time": 1762664399999, "quote_volume": 3253186.22261, "trades": 23830, "taker_buy_base": 15752.839, "taker_buy_quote": 1584571.20422 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 100.36, "high": 100.7, "low": 99.41, "close": 100.52, "volume": 54447.004, "close_time": 1762667999999, "quote_volume": 5444845.29614, "trades": 24797, "taker_buy_base": 26697.615, "taker_buy_quote": 2669000.61374 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 100.52, "high": 102.06, "low": 100.01, "close": 101.13, "volume": 48758.973, "close_time": 1762671599999, "quote_volume": 4935490.34515, "trades": 33055, "taker_buy_base": 26162.591, "taker_buy_quote": 2649123.93356 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 101.12, "high": 101.68, "low": 100.74, "close": 101.54, "volume": 21627.905, "close_time": 1762675199999, "quote_volume": 2190399.77889, "trades": 18236, "taker_buy_base": 11532.068, "taker_buy_quote": 1168484.69813 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 101.53, "high": 101.59, "low": 100.5, "close": 101.18, "volume": 16559.58, "close_time": 1762678799999, "quote_volume": 1673183.29531, "trades": 14026, "taker_buy_base": 5763.345, "taker_buy_quote": 582471.97471 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 101.18, "high": 101.5, "low": 99.86, "close": 99.87, "volume": 26008.122, "close_time": 1762682399999, "quote_volume": 2615517.23489, "trades": 18675, "taker_buy_base": 13444.326, "taker_buy_quote": 1352199.32975 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 99.88, "high": 106.0, "low": 98.8, "close": 105.5, "volume": 148777.718, "close_time": 1762685999999, "quote_volume": 15254698.92606, "trades": 85125, "taker_buy_base": 81008.514, "taker_buy_quote": 8312264.12945 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 105.51, "high": 106.6, "low": 101.66, "close": 102.05, "volume": 127318.572, "close_time": 1762689599999, "quote_volume": 13305660.75633, "trades": 86503, "taker_buy_base": 61910.02, "taker_buy_quote": 6478146.82266 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 102.05, "high": 103.45, "low": 101.0, "close": 102.65, "volume": 93125.336, "close_time": 1762693199999, "quote_volume": 9550946.58062, "trades": 64111, "taker_buy_base": 39272.478, "taker_buy_quote": 4027903.4048 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 102.65, "high": 105.08, "low": 101.81, "close": 104.85, "volume": 77835.324, "close_time": 1762696799999, "quote_volume": 8058170.82481, "trades": 59901, "taker_buy_base": 42156.78, "taker_buy_quote": 4367983.55193 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 104.84, "high": 110.0, "low": 104.28, "close": 106.39, "volume": 212971.492, "close_time": 1762700399999, "quote_volume": 22893064.30663, "trades": 134414, "taker_buy_base": 110722.705, "taker_buy_quote": 11901728.74752 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 106.39, "high": 109.9, "low": 106.01, "close": 106.85, "volume": 129094.624, "close_time": 1762703999999, "quote_volume": 13949638.70699, "trades": 95452, "taker_buy_base": 65913.53, "taker_buy_quote": 7123747.8072 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 106.84, "high": 107.01, "low": 104.74, "close": 105.73, "volume": 63510.369, "close_time": 1762707599999, "quote_volume": 6734764.22526, "trades": 49061, "taker_buy_base": 28701.959, "taker_buy_quote": 3044177.88491 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 105.73, "high": 106.0, "low": 104.63, "close": 105.18, "volume": 31497.51, "close_time": 1762711199999, "quote_volume": 3315848.85246, "trades": 26756, "taker_buy_base": 14575.992, "taker_buy_quote": 1534601.69738 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 105.18, "high": 108.89, "low": 104.51, "close": 108.62, "volume": 57996.539, "close_time": 1762714799999, "quote_volume": 6188105.47463, "trades": 44568, "taker_buy_base": 29242.146, "taker_buy_quote": 3115908.63319 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 108.61, "high": 109.7, "low": 107.7, "close": 109.53, "volume": 81109.994, "close_time": 1762718399999, "quote_volume": 8832426.87071, "trades": 62900, "taker_buy_base": 40133.185, "taker_buy_quote": 4370305.92472 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 109.52, "high": 113.45, "low": 108.89, "close": 111.47, "volume": 116235.381, "close_time": 1762721999999, "quote_volume": 12934209.69207, "trades": 92447, "taker_buy_base": 63461.845, "taker_buy_quote": 7061360.08349 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 111.44, "high": 112.04, "low": 110.1, "close": 110.95, "volume": 58895.892, "close_time": 1762725599999, "quote_volume": 6546802.6851, "trades": 46886, "taker_buy_base": 26956.773, "taker_buy_quote": 2997162.10165 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 110.95, "high": 113.71, "low": 110.3, "close": 111.47, "volume": 84043.592, "close_time": 1762729199999, "quote_volume": 9406991.73294, "trades": 46153, "taker_buy_base": 44303.264, "taker_buy_quote": 4959056.68883 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 111.47, "high": 112.49, "low": 108.93, "close": 110.31, "volume": 75226.046, "close_time": 1762732799999, "quote_volume": 8284189.53517, "trades": 45815, "taker_buy_base": 36307.625, "taker_buy_quote": 3998791.6803 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 110.3, "high": 112.3, "low": 109.2, "close": 110.21, "volume": 78901.317, "close_time": 1762736399999, "quote_volume": 8735583.39572, "trades": 52516, "taker_buy_base": 43845.867, "taker_buy_quote": 4853380.34009 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 110.2, "high": 111.35, "low": 108.89, "close": 109.98, "volume": 71097.73, "close_time": 1762739999999, "quote_volume": 7817985.45629, "trades": 52299, "taker_buy_base": 33990.619, "taker_buy_quote": 3739337.57649 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 109.98, "high": 110.71, "low": 108.8, "close": 109.48, "volume": 30783.927, "close_time": 1762743599999, "quote_volume": 3378129.25944, "trades": 26096, "taker_buy_base": 14389.796, "taker_buy_quote": 1579701.63018 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 109.48, "high": 109.81, "low": 107.5, "close": 108.36, "volume": 43149.388, "close_time": 1762747199999, "quote_volume": 4689675.1125, "trades": 30717, "taker_buy_base": 16961.98, "taker_buy_quote": 1844876.37113 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 108.36, "high": 108.91, "low": 107.08, "close": 108.51, "volume": 51985.704, "close_time": 1762750799999, "quote_volume": 5616301.07715, "trades": 27292, "taker_buy_base": 25972.593, "taker_buy_quote": 2809724.40426 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 108.5, "high": 109.17, "low": 107.88, "close": 109.07, "volume": 29659.119, "close_time": 1762754399999, "quote_volume": 3217862.6915, "trades": 21749, "taker_buy_base": 14577.207, "taker_buy_quote": 1581917.81827 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 109.07, "high": 109.08, "low": 107.7, "close": 108.28, "volume": 22016.598, "close_time": 1762757999999, "quote_volume": 2386109.83898, "trades": 18471, "taker_buy_base": 9455.902, "taker_buy_quote": 1024990.93372 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 108.28, "high": 108.52, "low": 107.15, "close": 107.23, "volume": 25971.289, "close_time": 1762761599999, "quote_volume": 2799085.16016, "trades": 19442, "taker_buy_base": 11440.022, "taker_buy_quote": 1233355.47416 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 107.23, "high": 108.02, "low": 106.8, "close": 107.14, "volume": 34383.301, "close_time": 1762765199999, "quote_volume": 3689380.90053, "trades": 24441, "taker_buy_base": 15452.795, "taker_buy_quote": 1658882.77495 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 107.14, "high": 108.59, "low": 107.0, "close": 108.43, "volume": 32512.759, "close_time": 1762768799999, "quote_volume": 3505886.59426, "trades": 22054, "taker_buy_base": 17281.47, "taker_buy_quote": 1863559.13748 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 108.44, "high": 108.57, "low": 106.78, "close": 107.13, "volume": 34959.746, "close_time": 1762772399999, "quote_volume": 3757636.43015, "trades": 22559, "taker_buy_base": 16110.967, "taker_buy_quote": 1732637.31537 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 107.14, "high": 108.05, "low": 107.03, "close": 107.13, "volume": 48264.475, "close_time": 1762775999999, "quote_volume": 5193420.79017, "trades": 21955, "taker_buy_base": 24975.786, "taker_buy_quote": 2687410.95617 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 107.14, "high": 107.29, "low": 106.15, "close": 106.57, "volume": 41940.524, "close_time": 1762779599999, "quote_volume": 4471742.9618, "trades": 21014, "taker_buy_base": 18632.256, "taker_buy_quote": 1985746.26403 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 106.57, "high": 107.73, "low": 106.54, "close": 107.47, "volume": 35414.637, "close_time": 1762783199999, "quote_volume": 3797100.76351, "trades": 23993, "taker_buy_base": 21224.317, "taker_buy_quote": 2276374.5752 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 107.47, "high": 107.52, "low": 105.1, "close": 106.39, "volume": 58044.487, "close_time": 1762786799999, "quote_volume": 6156644.45261, "trades": 35885, "taker_buy_base": 23571.569, "taker_buy_quote": 2503102.28468 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 106.38, "high": 109.77, "low": 106.27, "close": 107.43, "volume": 87055.759, "close_time": 1762790399999, "quote_volume": 9402504.64235, "trades": 50653, "taker_buy_base": 51788.324, "taker_buy_quote": 5595835.23688 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 107.43, "high": 109.04, "low": 106.49, "close": 106.79, "volume": 53483.395, "close_time": 1762793999999, "quote_volume": 5748511.90371, "trades": 35900, "taker_buy_base": 25424.953, "taker_buy_quote": 2734454.8851 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 106.8, "high": 109.11, "low": 106.42, "close": 108.0, "volume": 51638.871, "close_time": 1762797599999, "quote_volume": 5572679.46229, "trades": 32005, "taker_buy_base": 30903.137, "taker_buy_quote": 3332016.50116 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 108.0, "high": 108.43, "low": 107.09, "close": 107.54, "volume": 44512.057, "close_time": 1762801199999, "quote_volume": 4802800.14432, "trades": 26136, "taker_buy_base": 26728.164, "taker_buy_quote": 2884057.65083 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 107.54, "high": 108.04, "low": 107.02, "close": 107.61, "volume": 25069.382, "close_time": 1762804799999, "quote_volume": 2695592.48538, "trades": 18807, "taker_buy_base": 13698.739, "taker_buy_quote": 1472803.15909 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 107.61, "high": 108.25, "low": 106.81, "close": 107.06, "volume": 23294.988, "close_time": 1762808399999, "quote_volume": 2503902.79234, "trades": 16315, "taker_buy_base": 10182.679, "taker_buy_quote": 1095093.87345 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 107.07, "high": 107.09, "low": 103.4, "close": 104.65, "volume": 72233.61, "close_time": 1762811999999, "quote_volume": 7589503.26281, "trades": 33906, "taker_buy_base": 29256.817, "taker_buy_quote": 3072599.57179 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 104.65, "high": 105.57, "low": 103.7, "close": 105.15, "volume": 46169.926, "close_time": 1762815599999, "quote_volume": 4836385.62728, "trades": 19603, "taker_buy_base": 20726.509, "taker_buy_quote": 2170860.0725 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 105.15, "high": 105.6, "low": 104.11, "close": 104.25, "volume": 29268.89, "close_time": 1762819199999, "quote_volume": 3071232.43867, "trades": 21342, "taker_buy_base": 11170.833, "taker_buy_quote": 1172554.57254 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 104.24, "high": 104.73, "low": 102.77, "close": 104.28, "volume": 67766.768, "close_time": 1762822799999, "quote_volume": 7023536.53201, "trades": 33010, "taker_buy_base": 31003.363, "taker_buy_quote": 3214371.69906 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 104.27, "high": 106.99, "low": 104.18, "close": 104.58, "volume": 59300.451, "close_time": 1762826399999, "quote_volume": 6243918.75642, "trades": 32912, "taker_buy_base": 23781.178, "taker_buy_quote": 2504694.14446 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 104.58, "high": 105.86, "low": 104.08, "close": 105.08, "volume": 29757.334, "close_time": 1762829999999, "quote_volume": 3120092.15909, "trades": 24057, "taker_buy_base": 13555.532, "taker_buy_quote": 1421654.11005 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 105.08, "high": 105.95, "low": 105.0, "close": 105.23, "volume": 21270.255, "close_time": 1762833599999, "quote_volume": 2245224.82256, "trades": 17665, "taker_buy_base": 12406.676, "taker_buy_quote": 1309696.79216 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 105.23, "high": 105.52, "low": 104.0, "close": 104.32, "volume": 21432.831, "close_time": 1762837199999, "quote_volume": 2243428.20065, "trades": 19748, "taker_buy_base": 8296.931, "taker_buy_quote": 868651.10261 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 104.33, "high": 104.45, "low": 103.14, "close": 103.34, "volume": 29710.003, "close_time": 1762840799999, "quote_volume": 3084223.22155, "trades": 21098, "taker_buy_base": 13556.841, "taker_buy_quote": 1407544.18022 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 103.34, "high": 103.84, "low": 102.89, "close": 103.68, "volume": 21909.267, "close_time": 1762844399999, "quote_volume": 2265290.00794, "trades": 17525, "taker_buy_base": 10093.716, "taker_buy_quote": 1044062.47647 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 103.68, "high": 103.85, "low": 102.05, "close": 102.12, "volume": 39352.478, "close_time": 1762847999999, "quote_volume": 4039322.68337, "trades": 23463, "taker_buy_base": 18854.51, "taker_buy_quote": 1934058.68072 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 102.11, "high": 102.66, "low": 101.9, "close": 102.5, "volume": 43944.956, "close_time": 1762851599999, "quote_volume": 4494578.20048, "trades": 19658, "taker_buy_base": 25492.59, "taker_buy_quote": 2607713.5135 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 102.49, "high": 103.3, "low": 102.3, "close": 102.3, "volume": 25978.348, "close_time": 1762855199999, "quote_volume": 2671807.83909, "trades": 18117, "taker_buy_base": 13160.245, "taker_buy_quote": 1353677.86686 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 102.3, "high": 103.15, "low": 102.13, "close": 102.26, "volume": 17468.414, "close_time": 1762858799999, "quote_volume": 1792650.33568, "trades": 15700, "taker_buy_base": 9759.419, "taker_buy_quote": 1001603.41561 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 102.26, "high": 102.89, "low": 102.23, "close": 102.67, "volume": 11778.385, "close_time": 1762862399999, "quote_volume": 1207636.08513, "trades": 11101, "taker_buy_base": 6000.07, "taker_buy_quote": 615200.79602 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 102.68, "high": 103.03, "low": 101.87, "close": 102.22, "volume": 22553.967, "close_time": 1762865999999, "quote_volume": 2307703.65878, "trades": 17332, "taker_buy_base": 10265.298, "taker_buy_quote": 1051137.43024 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 102.23, "high": 102.39, "low": 101.25, "close": 101.65, "volume": 26585.646, "close_time": 1762869599999, "quote_volume": 2708314.07878, "trades": 22190, "taker_buy_base": 11652.666, "taker_buy_quote": 1187488.46595 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 101.65, "high": 102.92, "low": 100.75, "close": 102.75, "volume": 59213.239, "close_time": 1762873199999, "quote_volume": 6012958.66884, "trades": 40983, "taker_buy_base": 31488.477, "taker_buy_quote": 3201564.65192 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 102.74, "high": 102.92, "low": 99.2, "close": 101.01, "volume": 225530.267, "close_time": 1762876799999, "quote_volume": 22782887.91267, "trades": 97826, "taker_buy_base": 69879.831, "taker_buy_quote": 7068584.09161 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 101.01, "high": 101.81, "low": 100.87, "close": 101.0, "volume": 44250.693, "close_time": 1762880399999, "quote_volume": 4483011.27479, "trades": 31401, "taker_buy_base": 26012.758, "taker_buy_quote": 2635514.80885 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 101.0, "high": 101.34, "low": 100.02, "close": 100.59, "volume": 31904.784, "close_time": 1762883999999, "quote_volume": 3211295.34501, "trades": 29508, "taker_buy_base": 15840.035, "taker_buy_quote": 1595023.334 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 100.58, "high": 101.03, "low": 99.77, "close": 100.19, "volume": 31304.928, "close_time": 1762887599999, "quote_volume": 3137408.20077, "trades": 30139, "taker_buy_base": 14977.908, "taker_buy_quote": 1501502.58686 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 100.19, "high": 100.66, "low": 99.43, "close": 100.23, "volume": 16745.935, "close_time": 1762891199999, "quote_volume": 1676777.19036, "trades": 19811, "taker_buy_base": 7660.744, "taker_buy_quote": 767581.76218 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 100.24, "high": 100.34, "low": 99.13, "close": 99.45, "volume": 22122.87, "close_time": 1762894799999, "quote_volume": 2204780.0593, "trades": 24467, "taker_buy_base": 10689.311, "taker_buy_quote": 1065806.01953 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 99.46, "high": 100.11, "low": 99.13, "close": 99.48, "volume": 17758.27, "close_time": 1762898399999, "quote_volume": 1769049.35558, "trades": 19408, "taker_buy_base": 7750.246, "taker_buy_quote": 772174.0365 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 99.49, "high": 100.8, "low": 99.02, "close": 100.61, "volume": 18609.418, "close_time": 1762901999999, "quote_volume": 1862540.35151, "trades": 16620, "taker_buy_base": 10362.991, "taker_buy_quote": 1037490.38515 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 100.62, "high": 100.64, "low": 99.42, "close": 99.68, "volume": 25437.705, "close_time": 1762905599999, "quote_volume": 2546990.9669, "trades": 23837, "taker_buy_base": 11956.513, "taker_buy_quote": 1197814.63704 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 99.69, "high": 100.23, "low": 99.23, "close": 99.38, "volume": 17776.656, "close_time": 1762909199999, "quote_volume": 1774441.2797, "trades": 23642, "taker_buy_base": 8211.987, "taker_buy_quote": 819860.02267 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 99.38, "high": 100.28, "low": 99.24, "close": 99.46, "volume": 17202.98, "close_time": 1762912799999, "quote_volume": 1715852.81789, "trades": 22246, "taker_buy_base": 9427.505, "taker_buy_quote": 940705.01209 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 99.46, "high": 100.12, "low": 98.84, "close": 99.28, "volume": 26583.744, "close_time": 1762916399999, "quote_volume": 2644348.70684, "trades": 23561, "taker_buy_base": 11232.559, "taker_buy_quote": 1117428.58964 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 99.28, "high": 99.94, "low": 99.09, "close": 99.47, "volume": 13763.497, "close_time": 1762919999999, "quote_volume": 1370637.47796, "trades": 14131, "taker_buy_base": 8904.084, "taker_buy_quote": 886725.0631 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 99.47, "high": 99.67, "low": 99.2, "close": 99.55, "volume": 11678.374, "close_time": 1762923599999, "quote_volume": 1161125.44601, "trades": 11063, "taker_buy_base": 5541.628, "taker_buy_quote": 551017.04522 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 99.54, "high": 99.86, "low": 99.31, "close": 99.77, "volume": 12591.434, "close_time": 1762927199999, "quote_volume": 1254735.81669, "trades": 11118, "taker_buy_base": 6299.441, "taker_buy_quote": 627682.19852 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 99.77, "high": 100.0, "low": 99.34, "close": 99.47, "volume": 13292.621, "close_time": 1762930799999, "quote_volume": 1324173.71712, "trades": 12046, "taker_buy_base": 5985.662, "taker_buy_quote": 596336.93038 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 99.47, "high": 100.22, "low": 99.33, "close": 99.59, "volume": 13219.893, "close_time": 1762934399999, "quote_volume": 1319219.52243, "trades": 12728, "taker_buy_base": 6177.812, "taker_buy_quote": 616572.43109 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 99.59, "high": 102.77, "low": 99.59, "close": 101.3, "volume": 50417.909, "close_time": 1762937999999, "quote_volume": 5113390.32942, "trades": 38405, "taker_buy_base": 27928.027, "taker_buy_quote": 2833056.13958 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 101.29, "high": 102.58, "low": 100.73, "close": 101.83, "volume": 47529.887, "close_time": 1762941599999, "quote_volume": 4832691.80787, "trades": 34821, "taker_buy_base": 25135.004, "taker_buy_quote": 2556655.43901 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 101.83, "high": 102.68, "low": 101.69, "close": 102.26, "volume": 27842.336, "close_time": 1762945199999, "quote_volume": 2843832.45227, "trades": 23146, "taker_buy_base": 15840.611, "taker_buy_quote": 1617937.76826 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 102.25, "high": 102.88, "low": 101.6, "close": 102.05, "volume": 32839.883, "close_time": 1762948799999, "quote_volume": 3356155.06764, "trades": 23955, "taker_buy_base": 18559.295, "taker_buy_quote": 1897306.00162 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 102.05, "high": 103.13, "low": 101.7, "close": 102.75, "volume": 25727.299, "close_time": 1762952399999, "quote_volume": 2636794.40372, "trades": 22633, "taker_buy_base": 14714.537, "taker_buy_quote": 1507609.38572 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 102.75, "high": 104.32, "low": 102.42, "close": 103.89, "volume": 45726.189, "close_time": 1762955999999, "quote_volume": 4729533.93225, "trades": 36757, "taker_buy_base": 27485.825, "taker_buy_quote": 2843087.55646 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 103.89, "high": 103.96, "low": 100.37, "close": 101.51, "volume": 64764.038, "close_time": 1762959599999, "quote_volume": 6610332.72243, "trades": 53595, "taker_buy_base": 29199.192, "taker_buy_quote": 2980149.65396 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 101.51, "high": 102.16, "low": 99.65, "close": 100.02, "volume": 66614.097, "close_time": 1762963199999, "quote_volume": 6720453.47675, "trades": 64039, "taker_buy_base": 27937.741, "taker_buy_quote": 2821151.23866 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 100.02, "high": 100.29, "low": 95.19, "close": 95.29, "volume": 163210.212, "close_time": 1762966799999, "quote_volume": 15880267.10822, "trades": 90601, "taker_buy_base": 63658.94, "taker_buy_quote": 6198557.89119 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 95.28, "high": 97.06, "low": 95.18, "close": 96.18, "volume": 55416.874, "close_time": 1762970399999, "quote_volume": 5316276.36659, "trades": 47180, "taker_buy_base": 27130.004, "taker_buy_quote": 2603175.64531 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 96.18, "high": 97.22, "low": 96.13, "close": 96.45, "volume": 73525.227, "close_time": 1762973999999, "quote_volume": 7110867.24282, "trades": 65326, "taker_buy_base": 47083.279, "taker_buy_quote": 4554487.10007 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 96.44, "high": 97.95, "low": 94.86, "close": 97.16, "volume": 139199.005, "close_time": 1762977599999, "quote_volume": 13356706.81966, "trades": 94601, "taker_buy_base": 53210.249, "taker_buy_quote": 5112733.76323 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 97.16, "high": 98.68, "low": 96.89, "close": 98.45, "volume": 100675.582, "close_time": 1762981199999, "quote_volume": 9870417.16249, "trades": 91310, "taker_buy_base": 68571.028, "taker_buy_quote": 6723325.19104 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 98.45, "high": 98.96, "low": 97.46, "close": 98.29, "volume": 96563.434, "close_time": 1762984799999, "quote_volume": 9478083.28099, "trades": 75234, "taker_buy_base": 40314.053, "taker_buy_quote": 3962125.8635 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 98.28, "high": 98.28, "low": 97.31, "close": 98.14, "volume": 42219.238, "close_time": 1762988399999, "quote_volume": 4126778.60717, "trades": 37900, "taker_buy_base": 18671.857, "taker_buy_quote": 1824932.88163 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 98.14, "high": 98.14, "low": 97.4, "close": 97.59, "volume": 14974.753, "close_time": 1762991999999, "quote_volume": 1464327.79493, "trades": 11725, "taker_buy_base": 8351.253, "taker_buy_quote": 816772.12883 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 97.6, "high": 98.59, "low": 97.5, "close": 98.06, "volume": 13854.658, "close_time": 1762995599999, "quote_volume": 1357620.25223, "trades": 14548, "taker_buy_base": 7997.972, "taker_buy_quote": 783722.26023 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 98.05, "high": 99.4, "low": 98.01, "close": 98.9, "volume": 27985.703, "close_time": 1762999199999, "quote_volume": 2765525.07213, "trades": 23843, "taker_buy_base": 16079.096, "taker_buy_quote": 1588897.8485 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 98.9, "high": 99.78, "low": 98.71, "close": 99.2, "volume": 18460.997, "close_time": 1763002799999, "quote_volume": 1831241.21419, "trades": 14802, "taker_buy_base": 9406.292, "taker_buy_quote": 933435.96781 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 99.2, "high": 99.96, "low": 97.67, "close": 99.02, "volume": 30063.37, "close_time": 1763006399999, "quote_volume": 2981713.74354, "trades": 31187, "taker_buy_base": 15333.878, "taker_buy_quote": 1522558.54913 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 99.02, "high": 99.84, "low": 98.49, "close": 99.59, "volume": 21333.821, "close_time": 1763009999999, "quote_volume": 2118808.44273, "trades": 22687, "taker_buy_base": 11806.403, "taker_buy_quote": 1172492.94272 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 99.58, "high": 101.21, "low": 99.0, "close": 101.09, "volume": 23869.041, "close_time": 1763013599999, "quote_volume": 2394863.24137, "trades": 21400, "taker_buy_base": 15645.683, "taker_buy_quote": 1570839.45375 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 101.09, "high": 101.82, "low": 100.79, "close": 100.9, "volume": 33118.319, "close_time": 1763017199999, "quote_volume": 3352149.71471, "trades": 26606, "taker_buy_base": 17792.574, "taker_buy_quote": 1801445.1087 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 100.9, "high": 101.76, "low": 100.45, "close": 100.61, "volume": 20436.757, "close_time": 1763020799999, "quote_volume": 2065850.49011, "trades": 19773, "taker_buy_base": 8580.541, "taker_buy_quote": 867555.57785 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 100.61, "high": 101.06, "low": 100.08, "close": 100.32, "volume": 20966.963, "close_time": 1763024399999, "quote_volume": 2105861.71594, "trades": 20504, "taker_buy_base": 9072.103, "taker_buy_quote": 911535.64132 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 100.32, "high": 100.46, "low": 98.99, "close": 99.66, "volume": 28924.763, "close_time": 1763027999999, "quote_volume": 2880650.77629, "trades": 24165, "taker_buy_base": 11587.116, "taker_buy_quote": 1153661.09697 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 99.67, "high": 100.48, "low": 99.16, "close": 99.37, "volume": 22791.499, "close_time": 1763031599999, "quote_volume": 2271995.89225, "trades": 18373, "taker_buy_base": 9360.934, "taker_buy_quote": 933016.43326 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 99.37, "high": 100.46, "low": 99.37, "close": 100.21, "volume": 22301.044, "close_time": 1763035199999, "quote_volume": 2227022.46343, "trades": 15236, "taker_buy_base": 9419.58, "taker_buy_quote": 941302.73245 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 100.21, "high": 101.07, "low": 99.83, "close": 101.0, "volume": 39850.522, "close_time": 1763038799999, "quote_volume": 4010849.80232, "trades": 19230, "taker_buy_base": 20462.674, "taker_buy_quote": 2059660.91256 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 101.01, "high": 101.24, "low": 99.92, "close": 100.8, "volume": 40269.407, "close_time": 1763042399999, "quote_volume": 4059130.58202, "trades": 33220, "taker_buy_base": 18362.901, "taker_buy_quote": 1851338.84992 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 100.8, "high": 102.75, "low": 100.15, "close": 101.79, "volume": 129332.868, "close_time": 1763045999999, "quote_volume": 13101198.06614, "trades": 78728, "taker_buy_base": 56040.214, "taker_buy_quote": 5681185.07405 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 101.79, "high": 101.8, "low": 98.59, "close": 99.58, "volume": 74416.429, "close_time": 1763049599999, "quote_volume": 7425088.01203, "trades": 50413, "taker_buy_base": 30279.636, "taker_buy_quote": 3022400.99788 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 99.57, "high": 100.12, "low": 96.97, "close": 97.37, "volume": 75039.777, "close_time": 1763053199999, "quote_volume": 7363369.72606, "trades": 51635, "taker_buy_base": 37376.115, "taker_buy_quote": 3662929.85624 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 97.36, "high": 97.48, "low": 95.53, "close": 95.8, "volume": 102813.119, "close_time": 1763056799999, "quote_volume": 9951111.19164, "trades": 61036, "taker_buy_base": 54142.478, "taker_buy_quote": 5243532.14837 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 95.8, "high": 96.1, "low": 93.58, "close": 95.31, "volume": 72525.937, "close_time": 1763060399999, "quote_volume": 6874995.36995, "trades": 63033, "taker_buy_base": 32839.684, "taker_buy_quote": 3115000.8934 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 95.32, "high": 95.98, "low": 94.47, "close": 95.0, "volume": 37441.155, "close_time": 1763063999999, "quote_volume": 3565649.18368, "trades": 44962, "taker_buy_base": 18629.946, "taker_buy_quote": 1774530.35495 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 94.99, "high": 95.58, "low": 94.31, "close": 94.79, "volume": 42978.768, "close_time": 1763067599999, "quote_volume": 4076470.93047, "trades": 36137, "taker_buy_base": 22564.305, "taker_buy_quote": 2140402.64486 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 94.8, "high": 95.46, "low": 94.19, "close": 94.99, "volume": 23738.416, "close_time": 1763071199999, "quote_volume": 2249983.24137, "trades": 25600, "taker_buy_base": 11287.195, "taker_buy_quote": 1069735.98949 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 94.98, "high": 96.77, "low": 94.69, "close": 96.5, "volume": 27405.716, "close_time": 1763074799999, "quote_volume": 2633388.33866, "trades": 25631, "taker_buy_base": 14148.513, "taker_buy_quote": 1358781.60844 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 96.49, "high": 97.57, "low": 95.89, "close": 96.55, "volume": 32211.197, "close_time": 1763078399999, "quote_volume": 3122733.96919, "trades": 25852, "taker_buy_base": 17791.205, "taker_buy_quote": 1725495.93421 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 96.54, "high": 97.28, "low": 95.7, "close": 95.93, "volume": 33026.413, "close_time": 1763081999999, "quote_volume": 3186416.13611, "trades": 33014, "taker_buy_base": 15431.43, "taker_buy_quote": 1490107.01202 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 95.93, "high": 96.27, "low": 95.53, "close": 95.72, "volume": 33334.82, "close_time": 1763085599999, "quote_volume": 3196884.08788, "trades": 26978, "taker_buy_base": 16594.485, "taker_buy_quote": 1591857.88806 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 95.72, "high": 96.94, "low": 95.71, "close": 96.3, "volume": 18473.296, "close_time": 1763089199999, "quote_volume": 1781374.60702, "trades": 17435, "taker_buy_base": 11629.012, "taker_buy_quote": 1121183.18082 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 96.3, "high": 96.53, "low": 95.67, "close": 96.35, "volume": 15731.963, "close_time": 1763092799999, "quote_volume": 1510950.61961, "trades": 14432, "taker_buy_base": 7440.784, "taker_buy_quote": 714879.25843 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 96.35, "high": 96.51, "low": 93.22, "close": 95.35, "volume": 68561.889, "close_time": 1763096399999, "quote_volume": 6485289.55745, "trades": 46136, "taker_buy_base": 31427.212, "taker_buy_quote": 2972799.81843 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 95.34, "high": 96.61, "low": 95.07, "close": 96.21, "volume": 39259.87, "close_time": 1763099999999, "quote_volume": 3758658.12691, "trades": 32949, "taker_buy_base": 19900.371, "taker_buy_quote": 1905479.84756 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 96.21, "high": 97.73, "low": 95.15, "close": 97.54, "volume": 55140.346, "close_time": 1763103599999, "quote_volume": 5307295.39574, "trades": 41075, "taker_buy_base": 27234.401, "taker_buy_quote": 2624243.6801 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 97.54, "high": 99.1, "low": 96.66, "close": 98.2, "volume": 58139.746, "close_time": 1763107199999, "quote_volume": 5698387.4367, "trades": 47183, "taker_buy_base": 35331.869, "taker_buy_quote": 3462464.18093 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 98.2, "high": 98.23, "low": 96.81, "close": 97.43, "volume": 38870.621, "close_time": 1763110799999, "quote_volume": 3795916.46985, "trades": 26212, "taker_buy_base": 21904.799, "taker_buy_quote": 2140673.48271 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 97.43, "high": 97.6, "low": 95.56, "close": 95.66, "volume": 58795.112, "close_time": 1763114399999, "quote_volume": 5675851.58181, "trades": 40357, "taker_buy_base": 24346.153, "taker_buy_quote": 2350578.77758 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 95.65, "high": 96.73, "low": 95.65, "close": 96.23, "volume": 27541.53, "close_time": 1763117999999, "quote_volume": 2650323.50386, "trades": 22526, "taker_buy_base": 13336.927, "taker_buy_quote": 1283706.716 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 96.22, "high": 96.47, "low": 95.33, "close": 96.09, "volume": 37358.315, "close_time": 1763121599999, "quote_volume": 3582738.62527, "trades": 28508, "taker_buy_base": 16023.966, "taker_buy_quote": 1537055.46713 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 96.08, "high": 96.44, "low": 94.22, "close": 96.0, "volume": 68391.215, "close_time": 1763125199999, "quote_volume": 6520146.45077, "trades": 55503, "taker_buy_base": 32122.432, "taker_buy_quote": 3063219.83117 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 96.0, "high": 96.62, "low": 94.15, "close": 95.26, "volume": 59005.58, "close_time": 1763128799999, "quote_volume": 5622958.67682, "trades": 49214, "taker_buy_base": 31989.468, "taker_buy_quote": 3048262.14472 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 95.26, "high": 96.93, "low": 93.73, "close": 96.44, "volume": 87567.861, "close_time": 1763132399999, "quote_volume": 8374284.6327, "trades": 69086, "taker_buy_base": 45502.315, "taker_buy_quote": 4354196.37158 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 96.44, "high": 97.85, "low": 95.4, "close": 96.9, "volume": 61227.437, "close_time": 1763135999999, "quote_volume": 5913831.9, "trades": 49806, "taker_buy_base": 32388.732, "taker_buy_quote": 3132493.83131 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 96.91, "high": 98.09, "low": 96.11, "close": 97.65, "volume": 39519.247, "close_time": 1763139599999, "quote_volume": 3843804.11471, "trades": 37097, "taker_buy_base": 22192.447, "taker_buy_quote": 2159200.47696 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 97.64, "high": 98.02, "low": 95.83, "close": 96.55, "volume": 26576.468, "close_time": 1763143199999, "quote_volume": 2573008.22135, "trades": 22559, "taker_buy_base": 12714.124, "taker_buy_quote": 1231521.63833 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 96.55, "high": 98.57, "low": 96.47, "close": 96.77, "volume": 47162.206, "close_time": 1763146799999, "quote_volume": 4592224.33982, "trades": 38033, "taker_buy_base": 22286.144, "taker_buy_quote": 2171070.95146 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 96.77, "high": 100.16, "low": 96.75, "close": 99.97, "volume": 48233.926, "close_time": 1763150399999, "quote_volume": 4770236.50774, "trades": 39384, "taker_buy_base": 28240.705, "taker_buy_quote": 2793637.67533 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 99.97, "high": 100.2, "low": 97.1, "close": 98.18, "volume": 59336.27, "close_time": 1763153999999, "quote_volume": 5847701.3056, "trades": 50060, "taker_buy_base": 26957.311, "taker_buy_quote": 2659077.4217 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 98.19, "high": 99.73, "low": 97.84, "close": 98.83, "volume": 27700.574, "close_time": 1763157599999, "quote_volume": 2737470.83151, "trades": 25725, "taker_buy_base": 16118.07, "taker_buy_quote": 1592517.97283 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 98.82, "high": 99.12, "low": 97.58, "close": 98.4, "volume": 26982.932, "close_time": 1763161199999, "quote_volume": 2659533.04595, "trades": 20568, "taker_buy_base": 14264.612, "taker_buy_quote": 1406408.90381 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 98.39, "high": 98.48, "low": 96.12, "close": 97.7, "volume": 36206.543, "close_time": 1763164799999, "quote_volume": 3528231.72158, "trades": 37626, "taker_buy_base": 16702.287, "taker_buy_quote": 1625544.3979 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 97.69, "high": 98.78, "low": 97.57, "close": 98.4, "volume": 25343.377, "close_time": 1763168399999, "quote_volume": 2490962.96375, "trades": 28383, "taker_buy_base": 12678.718, "taker_buy_quote": 1246607.36488 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 98.4, "high": 102.2, "low": 97.78, "close": 101.88, "volume": 73305.314, "close_time": 1763171999999, "quote_volume": 7382960.09639, "trades": 51582, "taker_buy_base": 50061.257, "taker_buy_quote": 5048405.82614 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 101.87, "high": 105.36, "low": 101.35, "close": 105.25, "volume": 76639.034, "close_time": 1763175599999, "quote_volume": 7890151.26747, "trades": 63916, "taker_buy_base": 47689.772, "taker_buy_quote": 4913474.95026 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 105.26, "high": 106.56, "low": 103.67, "close": 104.02, "volume": 104543.05, "close_time": 1763179199999, "quote_volume": 10943572.27544, "trades": 68678, "taker_buy_base": 44135.828, "taker_buy_quote": 4625092.9765 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 104.01, "high": 106.04, "low": 103.92, "close": 104.39, "volume": 39979.744, "close_time": 1763182799999, "quote_volume": 4190990.00535, "trades": 36322, "taker_buy_base": 20196.571, "taker_buy_quote": 2116652.32038 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 104.39, "high": 104.4, "low": 102.92, "close": 103.96, "volume": 42083.995, "close_time": 1763186399999, "quote_volume": 4357355.02013, "trades": 33450, "taker_buy_base": 19750.18, "taker_buy_quote": 2044589.03077 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 103.97, "high": 104.99, "low": 103.68, "close": 103.69, "volume": 39044.012, "close_time": 1763189999999, "quote_volume": 4073948.37428, "trades": 30899, "taker_buy_base": 23971.981, "taker_buy_quote": 2501547.55126 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 103.68, "high": 104.1, "low": 102.31, "close": 102.75, "volume": 36076.881, "close_time": 1763193599999, "quote_volume": 3721003.4028, "trades": 28698, "taker_buy_base": 14444.689, "taker_buy_quote": 1489599.78993 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 102.76, "high": 102.87, "low": 101.65, "close": 102.08, "volume": 33966.787, "close_time": 1763197199999, "quote_volume": 3473483.2441, "trades": 28949, "taker_buy_base": 15992.681, "taker_buy_quote": 1635369.308 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 102.08, "high": 103.41, "low": 101.91, "close": 102.51, "volume": 27611.955, "close_time": 1763200799999, "quote_volume": 2835803.97989, "trades": 25990, "taker_buy_base": 11941.722, "taker_buy_quote": 1226063.67977 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 102.5, "high": 102.52, "low": 101.48, "close": 102.29, "volume": 21387.148, "close_time": 1763204399999, "quote_volume": 2182331.04287, "trades": 20388, "taker_buy_base": 10060.226, "taker_buy_quote": 1026620.3531 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 102.29, "high": 103.23, "low": 102.27, "close": 102.79, "volume": 22071.563, "close_time": 1763207999999, "quote_volume": 2267339.69544, "trades": 19091, "taker_buy_base": 12217.689, "taker_buy_quote": 1255775.83276 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 102.8, "high": 106.74, "low": 102.29, "close": 106.72, "volume": 74196.805, "close_time": 1763211599999, "quote_volume": 7782008.68318, "trades": 53624, "taker_buy_base": 48189.668, "taker_buy_quote": 5053417.40046 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 106.72, "high": 109.59, "low": 106.28, "close": 106.52, "volume": 187458.241, "close_time": 1763215199999, "quote_volume": 20255397.1327, "trades": 128437, "taker_buy_base": 102443.614, "taker_buy_quote": 11072681.96323 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 106.52, "high": 107.2, "low": 104.51, "close": 105.19, "volume": 73810.521, "close_time": 1763218799999, "quote_volume": 7798278.30001, "trades": 56972, "taker_buy_base": 35829.994, "taker_buy_quote": 3786258.70409 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 105.19, "high": 105.54, "low": 104.11, "close": 104.19, "volume": 28889.399, "close_time": 1763222399999, "quote_volume": 3027248.93121, "trades": 28957, "taker_buy_base": 13055.835, "taker_buy_quote": 1368013.36519 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 104.19, "high": 104.41, "low": 103.13, "close": 104.07, "volume": 26875.248, "close_time": 1763225999999, "quote_volume": 2787380.73894, "trades": 27450, "taker_buy_base": 13208.635, "taker_buy_quote": 1369906.8919 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 104.07, "high": 104.29, "low": 102.2, "close": 103.37, "volume": 37081.255, "close_time": 1763229599999, "quote_volume": 3820856.65784, "trades": 36950, "taker_buy_base": 15733.362, "taker_buy_quote": 1621516.67743 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 103.37, "high": 103.92, "low": 103.07, "close": 103.91, "volume": 19638.281, "close_time": 1763233199999, "quote_volume": 2031220.97009, "trades": 18814, "taker_buy_base": 10973.673, "taker_buy_quote": 1135608.64459 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 103.9, "high": 104.08, "low": 103.15, "close": 103.35, "volume": 10749.39, "close_time": 1763236799999, "quote_volume": 1113930.66657, "trades": 12401, "taker_buy_base": 6594.453, "taker_buy_quote": 683529.60541 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 103.34, "high": 103.58, "low": 102.1, "close": 102.23, "volume": 18982.375, "close_time": 1763240399999, "quote_volume": 1949742.7014, "trades": 16741, "taker_buy_base": 7847.319, "taker_buy_quote": 806362.48178 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 102.23, "high": 102.98, "low": 101.61, "close": 101.93, "volume": 41063.928, "close_time": 1763243999999, "quote_volume": 4202600.01751, "trades": 25804, "taker_buy_base": 26778.837, "taker_buy_quote": 2742229.42924 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 101.92, "high": 102.63, "low": 101.84, "close": 102.31, "volume": 11410.448, "close_time": 1763247599999, "quote_volume": 1166337.67344, "trades": 12454, "taker_buy_base": 6356.175, "taker_buy_quote": 649663.94163 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 102.31, "high": 102.76, "low": 101.61, "close": 101.71, "volume": 17263.336, "close_time": 1763251199999, "quote_volume": 1764952.44555, "trades": 16228, "taker_buy_base": 7001.482, "taker_buy_quote": 716019.2198 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 101.72, "high": 101.79, "low": 100.72, "close": 101.48, "volume": 25304.194, "close_time": 1763254799999, "quote_volume": 2564632.82257, "trades": 24442, "taker_buy_base": 12494.447, "taker_buy_quote": 1266956.12206 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 101.47, "high": 101.47, "low": 100.11, "close": 100.61, "volume": 33401.455, "close_time": 1763258399999, "quote_volume": 3365389.91517, "trades": 27093, "taker_buy_base": 13644.852, "taker_buy_quote": 1375030.82502 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 100.61, "high": 101.98, "low": 99.87, "close": 101.98, "volume": 27419.488, "close_time": 1763261999999, "quote_volume": 2765184.79785, "trades": 27391, "taker_buy_base": 14065.617, "taker_buy_quote": 1421938.89619 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 101.97, "high": 103.38, "low": 101.89, "close": 102.5, "volume": 27448.796, "close_time": 1763265599999, "quote_volume": 2818201.19825, "trades": 32163, "taker_buy_base": 15907.434, "taker_buy_quote": 1632983.80861 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 102.49, "high": 102.98, "low": 101.92, "close": 102.05, "volume": 13454.817, "close_time": 1763269199999, "quote_volume": 1377704.86337, "trades": 16631, "taker_buy_base": 5962.338, "taker_buy_quote": 610740.62801 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 102.05, "high": 102.57, "low": 101.82, "close": 101.92, "volume": 15254.607, "close_time": 1763272799999, "quote_volume": 1557719.50347, "trades": 13897, "taker_buy_base": 6549.292, "taker_buy_quote": 668667.80445 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 101.91, "high": 102.4, "low": 101.34, "close": 101.44, "volume": 20723.511, "close_time": 1763276399999, "quote_volume": 2113584.09192, "trades": 17330, "taker_buy_base": 8254.706, "taker_buy_quote": 842329.46523 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 101.44, "high": 102.08, "low": 101.38, "close": 102.03, "volume": 13004.271, "close_time": 1763279999999, "quote_volume": 1322717.50382, "trades": 14995, "taker_buy_base": 7436.953, "taker_buy_quote": 756383.96285 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 102.03, "high": 102.08, "low": 101.38, "close": 101.71, "volume": 7214.271, "close_time": 1763283599999, "quote_volume": 732829.28386, "trades": 11730, "taker_buy_base": 3723.978, "taker_buy_quote": 378292.15252 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 101.71, "high": 102.75, "low": 101.49, "close": 102.56, "volume": 16547.069, "close_time": 1763287199999, "quote_volume": 1689583.69636, "trades": 16778, "taker_buy_base": 9054.812, "taker_buy_quote": 924703.63803 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 102.55, "high": 102.58, "low": 101.99, "close": 102.15, "volume": 19400.336, "close_time": 1763290799999, "quote_volume": 1984095.57542, "trades": 17513, "taker_buy_base": 8999.613, "taker_buy_quote": 920733.07792 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 102.15, "high": 102.24, "low": 100.15, "close": 100.61, "volume": 31618.211, "close_time": 1763294399999, "quote_volume": 3197159.0695, "trades": 34720, "taker_buy_base": 13098.174, "taker_buy_quote": 1323816.77215 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 100.61, "high": 101.86, "low": 100.49, "close": 101.48, "volume": 19537.089, "close_time": 1763297999999, "quote_volume": 1975407.32487, "trades": 22248, "taker_buy_base": 9063.362, "taker_buy_quote": 916588.00703 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 101.47, "high": 101.48, "low": 100.07, "close": 100.6, "volume": 21142.198, "close_time": 1763301599999, "quote_volume": 2129313.61811, "trades": 24446, "taker_buy_base": 8030.901, "taker_buy_quote": 809656.1271 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 100.6, "high": 101.23, "low": 100.43, "close": 100.94, "volume": 18442.443, "close_time": 1763305199999, "quote_volume": 1859730.96818, "trades": 20425, "taker_buy_base": 11061.315, "taker_buy_quote": 1115525.68263 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 100.94, "high": 100.99, "low": 97.67, "close": 97.82, "volume": 75978.281, "close_time": 1763308799999, "quote_volume": 7518135.63187, "trades": 54172, "taker_buy_base": 28477.53, "taker_buy_quote": 2819006.42233 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 97.81, "high": 98.69, "low": 97.07, "close": 97.32, "volume": 42543.687, "close_time": 1763312399999, "quote_volume": 4164125.64092, "trades": 47735, "taker_buy_base": 18377.71, "taker_buy_quote": 1799761.21762 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 97.33, "high": 97.38, "low": 95.05, "close": 95.62, "volume": 67750.026, "close_time": 1763315999999, "quote_volume": 6516495.10885, "trades": 56916, "taker_buy_base": 27720.321, "taker_buy_quote": 2665970.18042 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 95.61, "high": 97.19, "low": 95.55, "close": 96.07, "volume": 52860.561, "close_time": 1763319599999, "quote_volume": 5098347.96876, "trades": 49996, "taker_buy_base": 27617.832, "taker_buy_quote": 2665995.15711 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 96.07, "high": 96.98, "low": 95.77, "close": 95.95, "volume": 26701.919, "close_time": 1763323199999, "quote_volume": 2570458.165, "trades": 30496, "taker_buy_base": 13510.388, "taker_buy_quote": 1300807.34228 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 95.95, "high": 96.63, "low": 95.71, "close": 95.79, "volume": 23114.15, "close_time": 1763326799999, "quote_volume": 2223200.33842, "trades": 22632, "taker_buy_base": 10560.257, "taker_buy_quote": 1016291.39957 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 95.79, "high": 95.95, "low": 94.87, "close": 95.73, "volume": 25043.579, "close_time": 1763330399999, "quote_volume": 2385912.74928, "trades": 25466, "taker_buy_base": 9476.934, "taker_buy_quote": 903384.29845 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 95.74, "high": 97.0, "low": 95.2, "close": 96.36, "volume": 33683.2, "close_time": 1763333999999, "quote_volume": 3232684.76507, "trades": 29507, "taker_buy_base": 16808.058, "taker_buy_quote": 1614711.08713 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 96.36, "high": 96.77, "low": 94.15, "close": 95.79, "volume": 65459.934, "close_time": 1763337599999, "quote_volume": 6249707.46724, "trades": 50924, "taker_buy_base": 30496.295, "taker_buy_quote": 2911402.90121 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 95.79, "high": 97.46, "low": 95.09, "close": 97.38, "volume": 34256.508, "close_time": 1763341199999, "quote_volume": 3302510.16837, "trades": 34830, "taker_buy_base": 18445.154, "taker_buy_quote": 1781060.77794 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 97.38, "high": 97.58, "low": 96.4, "close": 96.43, "volume": 18415.656, "close_time": 1763344799999, "quote_volume": 1787241.36267, "trades": 19477, "taker_buy_base": 9083.484, "taker_buy_quote": 881852.83156 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 96.44, "high": 97.3, "low": 96.16, "close": 97.13, "volume": 16512.385, "close_time": 1763348399999, "quote_volume": 1600080.19158, "trades": 16745, "taker_buy_base": 8641.957, "taker_buy_quote": 837313.18949 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 97.13, "high": 97.94, "low": 97.05, "close": 97.17, "volume": 16904.234, "close_time": 1763351999999, "quote_volume": 1647370.4859, "trades": 14668, "taker_buy_base": 9693.149, "taker_buy_quote": 944581.91195 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 97.18, "high": 97.72, "low": 96.65, "close": 96.75, "volume": 22678.301, "close_time": 1763355599999, "quote_volume": 2204852.53797, "trades": 16980, "taker_buy_base": 14673.07, "taker_buy_quote": 1427502.90636 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 96.74, "high": 97.08, "low": 96.16, "close": 96.97, "volume": 24556.742, "close_time": 1763359199999, "quote_volume": 2371827.45179, "trades": 14579, "taker_buy_base": 8711.764, "taker_buy_quote": 841703.07815 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 96.97, "high": 97.4, "low": 96.59, "close": 97.23, "volume": 11371.611, "close_time": 1763362799999, "quote_volume": 1103650.67813, "trades": 11692, "taker_buy_base": 6935.299, "taker_buy_quote": 673116.42434 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 97.22, "high": 97.54, "low": 97.01, "close": 97.03, "volume": 23088.53, "close_time": 1763366399999, "quote_volume": 2245428.76865, "trades": 17490, "taker_buy_base": 10724.997, "taker_buy_quote": 1043224.82149 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 97.03, "high": 97.24, "low": 96.25, "close": 96.4, "volume": 27622.639, "close_time": 1763369999999, "quote_volume": 2671794.4538, "trades": 15406, "taker_buy_base": 12181.533, "taker_buy_quote": 1178263.4195 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 96.4, "high": 97.19, "low": 96.23, "close": 96.3, "volume": 18181.269, "close_time": 1763373599999, "quote_volume": 1756489.63614, "trades": 16654, "taker_buy_base": 10382.308, "taker_buy_quote": 1003178.62941 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 96.3, "high": 96.77, "low": 96.04, "close": 96.59, "volume": 16778.196, "close_time": 1763377199999, "quote_volume": 1619107.05642, "trades": 14214, "taker_buy_base": 7724.093, "taker_buy_quote": 745324.37181 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 96.59, "high": 97.15, "low": 96.39, "close": 96.55, "volume": 15124.936, "close_time": 1763380799999, "quote_volume": 1463427.87356, "trades": 13560, "taker_buy_base": 7073.868, "taker_buy_quote": 684661.04245 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 96.55, "high": 96.72, "low": 95.67, "close": 95.98, "volume": 17369.086, "close_time": 1763384399999, "quote_volume": 1670014.60955, "trades": 17676, "taker_buy_base": 5996.28, "taker_buy_quote": 576438.82387 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 95.99, "high": 96.05, "low": 93.73, "close": 94.26, "volume": 50924.567, "close_time": 1763387999999, "quote_volume": 4821971.56995, "trades": 39569, "taker_buy_base": 22138.548, "taker_buy_quote": 2095845.78103 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 94.26, "high": 97.52, "low": 93.78, "close": 95.75, "volume": 69933.443, "close_time": 1763391599999, "quote_volume": 6690974.5452, "trades": 65887, "taker_buy_base": 37076.637, "taker_buy_quote": 3547098.88696 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 95.75, "high": 96.14, "low": 94.51, "close": 94.68, "volume": 42987.488, "close_time": 1763395199999, "quote_volume": 4093741.92374, "trades": 38062, "taker_buy_base": 21743.879, "taker_buy_quote": 2072202.56992 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 94.68, "high": 95.42, "low": 93.44, "close": 95.34, "volume": 51061.542, "close_time": 1763398799999, "quote_volume": 4819718.76929, "trades": 41745, "taker_buy_base": 22929.773, "taker_buy_quote": 2167537.79399 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 95.34, "high": 95.97, "low": 93.42, "close": 93.6, "volume": 40247.989, "close_time": 1763402399999, "quote_volume": 3810082.00707, "trades": 36794, "taker_buy_base": 18531.478, "taker_buy_quote": 1755388.52698 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 93.6, "high": 94.28, "low": 92.41, "close": 92.77, "volume": 41624.453, "close_time": 1763405999999, "quote_volume": 3875265.45717, "trades": 41394, "taker_buy_base": 18617.711, "taker_buy_quote": 1733651.633 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 92.76, "high": 93.17, "low": 91.46, "close": 91.98, "volume": 40741.818, "close_time": 1763409599999, "quote_volume": 3754055.11935, "trades": 40436, "taker_buy_base": 21959.78, "taker_buy_quote": 2023479.30175 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 91.98, "high": 92.53, "low": 91.21, "close": 92.05, "volume": 41169.872, "close_time": 1763413199999, "quote_volume": 3783154.96458, "trades": 35735, "taker_buy_base": 18723.872, "taker_buy_quote": 1722033.00059 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 92.05, "high": 92.65, "low": 90.77, "close": 91.73, "volume": 40425.462, "close_time": 1763416799999, "quote_volume": 3699512.81018, "trades": 27119, "taker_buy_base": 20041.553, "taker_buy_quote": 1834548.53949 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 91.72, "high": 92.04, "low": 91.27, "close": 91.36, "volume": 20115.145, "close_time": 1763420399999, "quote_volume": 1843711.17377, "trades": 16808, "taker_buy_base": 9568.012, "taker_buy_quote": 876988.35746 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 91.36, "high": 91.53, "low": 90.57, "close": 91.24, "volume": 27139.7, "close_time": 1763423999999, "quote_volume": 2468980.55802, "trades": 17628, "taker_buy_base": 10216.801, "taker_buy_quote": 929424.20757 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 91.25, "high": 92.13, "low": 90.43, "close": 92.03, "volume": 32471.779, "close_time": 1763427599999, "quote_volume": 2964672.51274, "trades": 27400, "taker_buy_base": 14820.22, "taker_buy_quote": 1354354.60882 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 92.04, "high": 92.29, "low": 91.45, "close": 91.95, "volume": 22585.484, "close_time": 1763431199999, "quote_volume": 2075212.97664, "trades": 17383, "taker_buy_base": 10530.918, "taker_buy_quote": 967756.16509 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 91.94, "high": 92.99, "low": 90.95, "close": 91.65, "volume": 39998.285, "close_time": 1763434799999, "quote_volume": 3681667.33872, "trades": 31376, "taker_buy_base": 19022.365, "taker_buy_quote": 1751926.37021 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 91.64, "high": 93.26, "low": 90.81, "close": 93.11, "volume": 53743.945, "close_time": 1763438399999, "quote_volume": 4954977.3206, "trades": 36052, "taker_buy_base": 26378.116, "taker_buy_quote": 2432344.21789 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 93.11, "high": 93.87, "low": 91.98, "close": 93.81, "volume": 46536.616, "close_time": 1763441999999, "quote_volume": 4313145.31793, "trades": 28636, "taker_buy_base": 23572.679, "taker_buy_quote": 2185063.93002 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 93.82, "high": 94.49, "low": 93.06, "close": 93.98, "volume": 26697.764, "close_time": 1763445599999, "quote_volume": 2505307.58501, "trades": 20653, "taker_buy_base": 15035.585, "taker_buy_quote": 1411438.72663 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 93.97, "high": 94.61, "low": 93.4, "close": 93.8, "volume": 24897.692, "close_time": 1763449199999, "quote_volume": 2340160.32523, "trades": 18193, "taker_buy_base": 12467.689, "taker_buy_quote": 1171933.19719 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 93.8, "high": 95.87, "low": 93.47, "close": 95.47, "volume": 43089.811, "close_time": 1763452799999, "quote_volume": 4089740.33837, "trades": 29550, "taker_buy_base": 25476.155, "taker_buy_quote": 2417110.22313 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 95.46, "high": 96.5, "low": 95.4, "close": 95.79, "volume": 38314.517, "close_time": 1763456399999, "quote_volume": 3672794.30973, "trades": 25866, "taker_buy_base": 21863.604, "taker_buy_quote": 2096239.13783 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 95.79, "high": 96.24, "low": 95.17, "close": 96.18, "volume": 27368.821, "close_time": 1763459999999, "quote_volume": 2614988.36461, "trades": 19957, "taker_buy_base": 13388.747, "taker_buy_quote": 1279471.07417 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 96.18, "high": 96.38, "low": 94.89, "close": 95.09, "volume": 37115.383, "close_time": 1763463599999, "quote_volume": 3548092.9708, "trades": 19983, "taker_buy_base": 18203.532, "taker_buy_quote": 1739699.59109 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 95.08, "high": 95.39, "low": 94.37, "close": 95.27, "volume": 23139.67, "close_time": 1763467199999, "quote_volume": 2194997.32657, "trades": 19337, "taker_buy_base": 9685.478, "taker_buy_quote": 919526.80742 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 95.28, "high": 96.09, "low": 94.31, "close": 95.97, "volume": 28235.672, "close_time": 1763470799999, "quote_volume": 2690814.4509, "trades": 21489, "taker_buy_base": 13726.331, "taker_buy_quote": 1309944.29366 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 95.97, "high": 96.12, "low": 94.69, "close": 95.86, "volume": 26842.64, "close_time": 1763474399999, "quote_volume": 2561719.21161, "trades": 19931, "taker_buy_base": 12143.19, "taker_buy_quote": 1160641.85662 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 95.86, "high": 96.4, "low": 94.85, "close": 94.91, "volume": 36679.904, "close_time": 1763477999999, "quote_volume": 3510846.86099, "trades": 35177, "taker_buy_base": 17217.839, "taker_buy_quote": 1648406.43503 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 94.9, "high": 97.55, "low": 94.8, "close": 96.36, "volume": 54519.687, "close_time": 1763481599999, "quote_volume": 5267075.71294, "trades": 47915, "taker_buy_base": 32474.558, "taker_buy_quote": 3139015.38248 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 96.35, "high": 97.37, "low": 95.94, "close": 96.53, "volume": 37402.981, "close_time": 1763485199999, "quote_volume": 3615397.73108, "trades": 33721, "taker_buy_base": 22606.527, "taker_buy_quote": 2185854.82645 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 96.53, "high": 96.67, "low": 95.32, "close": 96.16, "volume": 23219.701, "close_time": 1763488799999, "quote_volume": 2227220.07343, "trades": 21794, "taker_buy_base": 12661.652, "taker_buy_quote": 1214577.65628 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 96.16, "high": 96.55, "low": 95.25, "close": 95.34, "volume": 25890.147, "close_time": 1763492399999, "quote_volume": 2484878.29889, "trades": 19662, "taker_buy_base": 13225.997, "taker_buy_quote": 1269347.86404 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 95.34, "high": 95.38, "low": 94.62, "close": 95.11, "volume": 23922.447, "close_time": 1763495999999, "quote_volume": 2272303.46603, "trades": 16928, "taker_buy_base": 10894.731, "taker_buy_quote": 1034915.5868 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 95.11, "high": 95.84, "low": 95.09, "close": 95.33, "volume": 13962.496, "close_time": 1763499599999, "quote_volume": 1332214.91064, "trades": 12073, "taker_buy_base": 7002.274, "taker_buy_quote": 668269.17595 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 95.33, "high": 95.59, "low": 94.75, "close": 94.77, "volume": 13013.831, "close_time": 1763503199999, "quote_volume": 1238877.60335, "trades": 10322, "taker_buy_base": 4713.774, "taker_buy_quote": 448893.92047 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 94.77, "high": 96.64, "low": 94.76, "close": 96.16, "volume": 17021.874, "close_time": 1763506799999, "quote_volume": 1634500.98712, "trades": 11596, "taker_buy_base": 8926.201, "taker_buy_quote": 856745.85804 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 96.16, "high": 96.36, "low": 95.51, "close": 95.66, "volume": 11217.771, "close_time": 1763510399999, "quote_volume": 1076031.2346, "trades": 9394, "taker_buy_base": 4819.953, "taker_buy_quote": 462688.41383 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 95.66, "high": 95.99, "low": 94.73, "close": 95.83, "volume": 26826.133, "close_time": 1763513999999, "quote_volume": 2560021.92517, "trades": 18867, "taker_buy_base": 15465.132, "taker_buy_quote": 1476609.58495 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 95.83, "high": 95.84, "low": 94.91, "close": 95.36, "volume": 14510.848, "close_time": 1763517599999, "quote_volume": 1383634.27553, "trades": 14461, "taker_buy_base": 6404.247, "taker_buy_quote": 610838.13592 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 95.36, "high": 95.76, "low": 94.96, "close": 95.27, "volume": 9656.862, "close_time": 1763521199999, "quote_volume": 919667.19439, "trades": 10926, "taker_buy_base": 4162.229, "taker_buy_quote": 396663.56396 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 95.27, "high": 95.4, "low": 94.41, "close": 94.51, "volume": 15375.548, "close_time": 1763524799999, "quote_volume": 1458450.89595, "trades": 12453, "taker_buy_base": 6054.219, "taker_buy_quote": 573878.05865 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 94.5, "high": 94.56, "low": 93.72, "close": 93.91, "volume": 22218.047, "close_time": 1763528399999, "quote_volume": 2091136.14711, "trades": 15414, "taker_buy_base": 7968.093, "taker_buy_quote": 750342.69716 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 93.9, "high": 94.04, "low": 92.32, "close": 93.02, "volume": 25304.985, "close_time": 1763531999999, "quote_volume": 2354742.26106, "trades": 20210, "taker_buy_base": 12860.576, "taker_buy_quote": 1196377.39084 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 93.01, "high": 94.0, "low": 92.84, "close": 93.94, "volume": 20371.509, "close_time": 1763535599999, "quote_volume": 1905157.63377, "trades": 18452, "taker_buy_base": 9755.86, "taker_buy_quote": 912284.52263 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 93.93, "high": 95.02, "low": 93.89, "close": 94.47, "volume": 19974.91, "close_time": 1763539199999, "quote_volume": 1887857.12693, "trades": 14818, "taker_buy_base": 10767.957, "taker_buy_quote": 1017817.51656 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 94.47, "high": 94.89, "low": 94.07, "close": 94.39, "volume": 18585.314, "close_time": 1763542799999, "quote_volume": 1754348.80301, "trades": 13796, "taker_buy_base": 7196.91, "taker_buy_quote": 679423.92062 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 94.39, "high": 94.41, "low": 93.42, "close": 93.64, "volume": 22557.734, "close_time": 1763546399999, "quote_volume": 2114795.58782, "trades": 15867, "taker_buy_base": 9738.638, "taker_buy_quote": 913214.37316 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 93.63, "high": 94.13, "low": 93.53, "close": 93.73, "volume": 10393.887, "close_time": 1763549999999, "quote_volume": 974604.85569, "trades": 9169, "taker_buy_base": 5267.0, "taker_buy_quote": 493983.52 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 93.73, "high": 94.2, "low": 93.5, "close": 93.51, "volume": 13100.144, "close_time": 1763553599999, "quote_volume": 1229990.3222, "trades": 11650, "taker_buy_base": 6977.982, "taker_buy_quote": 655283.26914 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 93.51, "high": 93.81, "low": 93.35, "close": 93.69, "volume": 11359.634, "close_time": 1763557199999, "quote_volume": 1063196.90806, "trades": 10995, "taker_buy_base": 5144.038, "taker_buy_quote": 481553.84758 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 93.7, "high": 93.7, "low": 92.78, "close": 92.86, "volume": 14316.885, "close_time": 1763560799999, "quote_volume": 1334221.12579, "trades": 13208, "taker_buy_base": 6065.28, "taker_buy_quote": 565392.91734 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 92.87, "high": 93.82, "low": 92.35, "close": 93.61, "volume": 27753.186, "close_time": 1763564399999, "quote_volume": 2582717.21481, "trades": 26783, "taker_buy_base": 11491.629, "taker_buy_quote": 1069803.43277 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 93.62, "high": 94.59, "low": 91.5, "close": 91.72, "volume": 52646.442, "close_time": 1763567999999, "quote_volume": 4879041.4891, "trades": 42518, "taker_buy_base": 25478.628, "taker_buy_quote": 2363070.34477 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 91.71, "high": 92.14, "low": 90.53, "close": 90.81, "volume": 42371.025, "close_time": 1763571599999, "quote_volume": 3865800.44754, "trades": 32425, "taker_buy_base": 22845.711, "taker_buy_quote": 2084583.19854 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 90.8, "high": 91.14, "low": 89.39, "close": 90.05, "volume": 52838.892, "close_time": 1763575199999, "quote_volume": 4756488.93245, "trades": 38305, "taker_buy_base": 22649.878, "taker_buy_quote": 2039067.45834 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 90.04, "high": 90.49, "low": 88.86, "close": 89.45, "volume": 36579.483, "close_time": 1763578799999, "quote_volume": 3273250.64914, "trades": 32281, "taker_buy_base": 18703.514, "taker_buy_quote": 1674458.3273 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 89.45, "high": 90.38, "low": 89.06, "close": 89.92, "volume": 28253.644, "close_time": 1763582399999, "quote_volume": 2534608.85517, "trades": 25427, "taker_buy_base": 10303.619, "taker_buy_quote": 923739.87961 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 89.93, "high": 91.06, "low": 89.64, "close": 90.91, "volume": 31564.244, "close_time": 1763585999999, "quote_volume": 2848293.11108, "trades": 26578, "taker_buy_base": 14675.285, "taker_buy_quote": 1325288.78629 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 90.92, "high": 92.72, "low": 90.68, "close": 92.44, "volume": 50955.428, "close_time": 1763589599999, "quote_volume": 4676604.10892, "trades": 35719, "taker_buy_base": 23863.596, "taker_buy_quote": 2191821.06883 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 92.44, "high": 92.51, "low": 91.67, "close": 92.28, "volume": 19289.29, "close_time": 1763593199999, "quote_volume": 1775830.3173, "trades": 15367, "taker_buy_base": 7372.767, "taker_buy_quote": 678887.22883 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 92.28, "high": 93.23, "low": 92.21, "close": 92.9, "volume": 16469.849, "close_time": 1763596799999, "quote_volume": 1529027.17403, "trades": 13556, "taker_buy_base": 9862.373, "taker_buy_quote": 915691.67649 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 92.9, "high": 93.17, "low": 92.1, "close": 92.63, "volume": 23963.802, "close_time": 1763600399999, "quote_volume": 2220190.24769, "trades": 13017, "taker_buy_base": 10041.146, "taker_buy_quote": 931942.93731 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 92.63, "high": 93.56, "low": 92.49, "close": 93.4, "volume": 21266.685, "close_time": 1763603999999, "quote_volume": 1981700.40048, "trades": 16923, "taker_buy_base": 13572.048, "taker_buy_quote": 1264938.67733 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 93.4, "high": 93.82, "low": 92.96, "close": 93.16, "volume": 15548.783, "close_time": 1763607599999, "quote_volume": 1450413.78538, "trades": 14085, "taker_buy_base": 8780.736, "taker_buy_quote": 819203.10249 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 93.16, "high": 93.52, "low": 93.15, "close": 93.22, "volume": 8455.042, "close_time": 1763611199999, "quote_volume": 788798.7234, "trades": 8687, "taker_buy_base": 3874.107, "taker_buy_quote": 361396.59145 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 93.23, "high": 93.71, "low": 92.71, "close": 93.66, "volume": 30581.361, "close_time": 1763614799999, "quote_volume": 2844052.49426, "trades": 17634, "taker_buy_base": 10521.81, "taker_buy_quote": 978980.68038 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 93.67, "high": 93.76, "low": 92.75, "close": 92.86, "volume": 11715.614, "close_time": 1763618399999, "quote_volume": 1091553.54884, "trades": 10008, "taker_buy_base": 4394.288, "taker_buy_quote": 409588.46592 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 92.86, "high": 93.18, "low": 92.33, "close": 92.8, "volume": 12871.744, "close_time": 1763621999999, "quote_volume": 1193880.3582, "trades": 12116, "taker_buy_base": 5564.633, "taker_buy_quote": 516431.6224 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 92.79, "high": 93.27, "low": 92.61, "close": 93.13, "volume": 18169.295, "close_time": 1763625599999, "quote_volume": 1688823.13228, "trades": 20820, "taker_buy_base": 10407.01, "taker_buy_quote": 967658.75746 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 93.13, "high": 93.13, "low": 92.67, "close": 92.81, "volume": 6338.25, "close_time": 1763629199999, "quote_volume": 588826.66211, "trades": 9085, "taker_buy_base": 2734.472, "taker_buy_quote": 254084.73954 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 92.82, "high": 92.89, "low": 92.17, "close": 92.6, "volume": 10630.339, "close_time": 1763632799999, "quote_volume": 984144.86535, "trades": 12186, "taker_buy_base": 4729.854, "taker_buy_quote": 437959.26311 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 92.6, "high": 92.72, "low": 92.07, "close": 92.61, "volume": 10839.659, "close_time": 1763636399999, "quote_volume": 1001437.55535, "trades": 11148, "taker_buy_base": 4652.619, "taker_buy_quote": 429955.71664 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 92.61, "high": 92.73, "low": 92.21, "close": 92.61, "volume": 9464.379, "close_time": 1763639999999, "quote_volume": 875150.80416, "trades": 11284, "taker_buy_base": 4144.976, "taker_buy_quote": 383333.63924 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 92.61, "high": 92.97, "low": 92.31, "close": 92.81, "volume": 11754.047, "close_time": 1763643599999, "quote_volume": 1088718.72146, "trades": 10404, "taker_buy_base": 5911.116, "taker_buy_quote": 547608.50512 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 92.81, "high": 93.17, "low": 91.89, "close": 91.92, "volume": 23349.88, "close_time": 1763647199999, "quote_volume": 2158743.15325, "trades": 26689, "taker_buy_base": 10870.785, "taker_buy_quote": 1005336.50433 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 91.92, "high": 92.76, "low": 91.22, "close": 92.08, "volume": 28248.422, "close_time": 1763650799999, "quote_volume": 2598472.80375, "trades": 34307, "taker_buy_base": 13319.497, "taker_buy_quote": 1225777.11113 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 92.08, "high": 92.13, "low": 90.28, "close": 90.37, "volume": 29796.987, "close_time": 1763654399999, "quote_volume": 2712318.24941, "trades": 25822, "taker_buy_base": 13342.528, "taker_buy_quote": 1214733.99255 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 90.38, "high": 90.49, "low": 86.66, "close": 87.05, "volume": 102009.925, "close_time": 1763657999999, "quote_volume": 8996428.21839, "trades": 82103, "taker_buy_base": 45511.32, "taker_buy_quote": 4015760.30326 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 87.05, "high": 87.45, "low": 86.01, "close": 87.1, "volume": 73308.94, "close_time": 1763661599999, "quote_volume": 6365781.97296, "trades": 68560, "taker_buy_base": 39003.978, "taker_buy_quote": 3386827.52496 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 87.1, "high": 87.63, "low": 86.63, "close": 86.81, "volume": 35139.099, "close_time": 1763665199999, "quote_volume": 3062110.93063, "trades": 35598, "taker_buy_base": 19070.484, "taker_buy_quote": 1662279.19289 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 86.82, "high": 87.21, "low": 86.12, "close": 87.07, "volume": 28176.811, "close_time": 1763668799999, "quote_volume": 2441459.13045, "trades": 29106, "taker_buy_base": 14583.475, "taker_buy_quote": 1264333.22278 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 87.06, "high": 87.38, "low": 86.36, "close": 86.78, "volume": 26531.836, "close_time": 1763672399999, "quote_volume": 2307579.99417, "trades": 25108, "taker_buy_base": 12847.264, "taker_buy_quote": 1117622.96606 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 86.78, "high": 88.09, "low": 86.77, "close": 87.76, "volume": 25044.49, "close_time": 1763675999999, "quote_volume": 2192959.37731, "trades": 18039, "taker_buy_base": 14909.678, "taker_buy_quote": 1305539.4501 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 87.76, "high": 89.04, "low": 87.67, "close": 88.71, "volume": 28728.379, "close_time": 1763679599999, "quote_volume": 2544971.26775, "trades": 21407, "taker_buy_base": 16518.796, "taker_buy_quote": 1463695.0219 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 88.71, "high": 88.78, "low": 87.03, "close": 87.24, "volume": 24119.133, "close_time": 1763683199999, "quote_volume": 2120698.20331, "trades": 19839, "taker_buy_base": 9053.023, "taker_buy_quote": 796493.11893 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 87.23, "high": 88.47, "low": 87.13, "close": 88.28, "volume": 22369.63, "close_time": 1763686799999, "quote_volume": 1963331.76711, "trades": 13873, "taker_buy_base": 12801.288, "taker_buy_quote": 1123362.6775 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 88.29, "high": 88.67, "low": 87.68, "close": 88.04, "volume": 17535.282, "close_time": 1763690399999, "quote_volume": 1546077.89418, "trades": 11254, "taker_buy_base": 8835.874, "taker_buy_quote": 779476.09887 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 88.03, "high": 88.11, "low": 86.42, "close": 86.66, "volume": 32615.192, "close_time": 1763693999999, "quote_volume": 2851832.35361, "trades": 24360, "taker_buy_base": 12839.699, "taker_buy_quote": 1123022.71785 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 86.65, "high": 87.8, "low": 86.63, "close": 87.03, "volume": 22653.049, "close_time": 1763697599999, "quote_volume": 1977322.35315, "trades": 17919, "taker_buy_base": 13046.889, "taker_buy_quote": 1139063.01158 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 87.03, "high": 87.51, "low": 86.21, "close": 87.4, "volume": 28980.247, "close_time": 1763701199999, "quote_volume": 2519325.00229, "trades": 18453, "taker_buy_base": 15976.567, "taker_buy_quote": 1389467.43891 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 87.41, "high": 87.57, "low": 86.48, "close": 86.89, "volume": 17215.666, "close_time": 1763704799999, "quote_volume": 1497336.94032, "trades": 12892, "taker_buy_base": 8205.363, "taker_buy_quote": 714018.64612 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 86.9, "high": 87.21, "low": 86.39, "close": 86.96, "volume": 14493.583, "close_time": 1763708399999, "quote_volume": 1258769.40666, "trades": 12454, "taker_buy_base": 7556.05, "taker_buy_quote": 656297.9339 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 86.96, "high": 87.25, "low": 80.52, "close": 84.62, "volume": 196296.582, "close_time": 1763711999999, "quote_volume": 16492054.39522, "trades": 76328, "taker_buy_base": 88382.579, "taker_buy_quote": 7415359.45661 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 84.61, "high": 85.87, "low": 84.03, "close": 84.19, "volume": 43478.284, "close_time": 1763715599999, "quote_volume": 3686919.3433, "trades": 31591, "taker_buy_base": 20795.924, "taker_buy_quote": 1765128.90783 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 84.19, "high": 84.66, "low": 82.97, "close": 83.13, "volume": 43249.49, "close_time": 1763719199999, "quote_volume": 3621295.81533, "trades": 31920, "taker_buy_base": 17588.901, "taker_buy_quote": 1471863.33258 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 83.13, "high": 83.72, "low": 82.59, "close": 82.97, "volume": 46616.323, "close_time": 1763722799999, "quote_volume": 3879063.73758, "trades": 33772, "taker_buy_base": 25832.457, "taker_buy_quote": 2150327.0172 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 82.97, "high": 83.6, "low": 81.68, "close": 81.75, "volume": 33011.803, "close_time": 1763726399999, "quote_volume": 2724132.05794, "trades": 25822, "taker_buy_base": 14737.118, "taker_buy_quote": 1217208.05969 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 81.74, "high": 83.15, "low": 80.01, "close": 82.63, "volume": 112877.929, "close_time": 1763729999999, "quote_volume": 9180938.13358, "trades": 74595, "taker_buy_base": 61693.712, "taker_buy_quote": 5017967.45259 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 82.62, "high": 83.79, "low": 81.98, "close": 83.45, "volume": 70071.317, "close_time": 1763733599999, "quote_volume": 5808944.27153, "trades": 40522, "taker_buy_base": 34907.667, "taker_buy_quote": 2896576.01038 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 83.46, "high": 84.45, "low": 82.56, "close": 83.84, "volume": 55405.203, "close_time": 1763737199999, "quote_volume": 4631645.80951, "trades": 40642, "taker_buy_base": 27943.198, "taker_buy_quote": 2338683.29049 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 83.84, "high": 84.13, "low": 81.6, "close": 82.03, "volume": 68610.225, "close_time": 1763740799999, "quote_volume": 5681494.30294, "trades": 46962, "taker_buy_base": 34651.759, "taker_buy_quote": 2873413.26394 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 82.02, "high": 83.76, "low": 80.98, "close": 83.72, "volume": 65518.783, "close_time": 1763744399999, "quote_volume": 5365972.39262, "trades": 54874, "taker_buy_base": 33988.956, "taker_buy_quote": 2787346.26392 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 83.73, "high": 84.54, "low": 83.22, "close": 83.36, "volume": 32717.129, "close_time": 1763747999999, "quote_volume": 2745799.91416, "trades": 28555, "taker_buy_base": 13972.875, "taker_buy_quote": 1173280.04418 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 83.37, "high": 83.99, "low": 81.73, "close": 83.22, "volume": 42222.983, "close_time": 1763751599999, "quote_volume": 3495584.22337, "trades": 31459, "taker_buy_base": 22449.683, "taker_buy_quote": 1859142.13233 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 83.23, "high": 83.68, "low": 82.78, "close": 82.99, "volume": 18072.857, "close_time": 1763755199999, "quote_volume": 1504765.88714, "trades": 14653, "taker_buy_base": 7974.475, "taker_buy_quote": 664243.58152 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 82.98, "high": 83.02, "low": 81.43, "close": 82.02, "volume": 32433.106, "close_time": 1763758799999, "quote_volume": 2663298.14219, "trades": 27544, "taker_buy_base": 15828.702, "taker_buy_quote": 1299093.45525 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 82.02, "high": 83.24, "low": 81.4, "close": 82.64, "volume": 31440.431, "close_time": 1763762399999, "quote_volume": 2590048.93338, "trades": 26943, "taker_buy_base": 12234.724, "taker_buy_quote": 1008559.20699 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 82.63, "high": 83.25, "low": 80.94, "close": 81.04, "volume": 28315.62, "close_time": 1763765999999, "quote_volume": 2323733.43925, "trades": 24209, "taker_buy_base": 12581.695, "taker_buy_quote": 1032282.355 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 81.03, "high": 82.89, "low": 80.32, "close": 82.64, "volume": 32878.6, "close_time": 1763769599999, "quote_volume": 2692992.21867, "trades": 25131, "taker_buy_base": 13285.033, "taker_buy_quote": 1086501.08785 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 82.64, "high": 83.33, "low": 82.55, "close": 82.93, "volume": 17589.789, "close_time": 1763773199999, "quote_volume": 1458620.65847, "trades": 19505, "taker_buy_base": 8516.981, "taker_buy_quote": 706687.18833 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 82.93, "high": 83.87, "low": 82.68, "close": 83.86, "volume": 16504.087, "close_time": 1763776799999, "quote_volume": 1374568.38725, "trades": 13325, "taker_buy_base": 8325.292, "taker_buy_quote": 693956.7852 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 83.87, "high": 83.9, "low": 82.84, "close": 83.39, "volume": 14916.161, "close_time": 1763780399999, "quote_volume": 1242361.5847, "trades": 11616, "taker_buy_base": 6569.714, "taker_buy_quote": 547060.2756 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 83.39, "high": 83.76, "low": 83.12, "close": 83.23, "volume": 10515.044, "close_time": 1763783999999, "quote_volume": 877553.45277, "trades": 8665, "taker_buy_base": 5453.021, "taker_buy_quote": 455189.56718 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 83.24, "high": 83.35, "low": 81.67, "close": 82.57, "volume": 20310.909, "close_time": 1763787599999, "quote_volume": 1674271.72097, "trades": 16076, "taker_buy_base": 8831.472, "taker_buy_quote": 728405.011 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 82.57, "high": 82.78, "low": 81.7, "close": 82.28, "volume": 12012.191, "close_time": 1763791199999, "quote_volume": 986889.87299, "trades": 11807, "taker_buy_base": 6549.156, "taker_buy_quote": 538140.48994 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 82.28, "high": 83.34, "low": 81.85, "close": 83.25, "volume": 13090.035, "close_time": 1763794799999, "quote_volume": 1081490.89298, "trades": 10560, "taker_buy_base": 6734.423, "taker_buy_quote": 557017.81975 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 83.25, "high": 83.56, "low": 82.71, "close": 83.2, "volume": 13318.096, "close_time": 1763798399999, "quote_volume": 1107464.90022, "trades": 9719, "taker_buy_base": 7151.307, "taker_buy_quote": 594767.47233 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 83.19, "high": 83.2, "low": 81.46, "close": 81.68, "volume": 23572.008, "close_time": 1763801999999, "quote_volume": 1934468.30069, "trades": 16086, "taker_buy_base": 11723.719, "taker_buy_quote": 961699.48202 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 81.69, "high": 82.38, "low": 81.27, "close": 81.9, "volume": 17897.469, "close_time": 1763805599999, "quote_volume": 1464777.91501, "trades": 13728, "taker_buy_base": 7397.713, "taker_buy_quote": 605723.61052 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 81.89, "high": 82.19, "low": 81.28, "close": 82.08, "volume": 13885.631, "close_time": 1763809199999, "quote_volume": 1135744.57082, "trades": 12729, "taker_buy_base": 7679.275, "taker_buy_quote": 628158.01846 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 82.08, "high": 83.11, "low": 81.73, "close": 82.89, "volume": 19013.997, "close_time": 1763812799999, "quote_volume": 1570108.02663, "trades": 14993, "taker_buy_base": 10460.922, "taker_buy_quote": 864358.27201 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 82.89, "high": 82.9, "low": 81.66, "close": 82.01, "volume": 16498.272, "close_time": 1763816399999, "quote_volume": 1355939.20007, "trades": 15614, "taker_buy_base": 8066.236, "taker_buy_quote": 663006.28152 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 82.02, "high": 82.22, "low": 80.82, "close": 81.3, "volume": 22994.649, "close_time": 1763819999999, "quote_volume": 1871145.61833, "trades": 15902, "taker_buy_base": 11307.879, "taker_buy_quote": 920485.00694 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 81.31, "high": 82.44, "low": 81.22, "close": 81.97, "volume": 19620.965, "close_time": 1763823599999, "quote_volume": 1605759.86293, "trades": 17203, "taker_buy_base": 10131.15, "taker_buy_quote": 829152.15648 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 81.97, "high": 82.12, "low": 80.92, "close": 81.5, "volume": 27816.238, "close_time": 1763827199999, "quote_volume": 2266910.75405, "trades": 16314, "taker_buy_base": 14097.179, "taker_buy_quote": 1148395.30478 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 81.51, "high": 82.37, "low": 81.43, "close": 82.17, "volume": 19648.327, "close_time": 1763830799999, "quote_volume": 1609264.98479, "trades": 11847, "taker_buy_base": 10354.869, "taker_buy_quote": 848379.89481 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 82.17, "high": 82.37, "low": 81.81, "close": 82.02, "volume": 12686.431, "close_time": 1763834399999, "quote_volume": 1041564.35976, "trades": 9239, "taker_buy_base": 7466.491, "taker_buy_quote": 613060.30479 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 82.01, "high": 82.52, "low": 81.79, "close": 82.39, "volume": 13087.628, "close_time": 1763837999999, "quote_volume": 1075380.98178, "trades": 9501, "taker_buy_base": 7611.233, "taker_buy_quote": 625314.85386 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 82.38, "high": 82.56, "low": 81.81, "close": 82.08, "volume": 8849.987, "close_time": 1763841599999, "quote_volume": 727262.59736, "trades": 8000, "taker_buy_base": 4940.885, "taker_buy_quote": 406176.93401 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 82.08, "high": 82.49, "low": 81.31, "close": 81.53, "volume": 11231.702, "close_time": 1763845199999, "quote_volume": 919984.5752, "trades": 9987, "taker_buy_base": 6557.396, "taker_buy_quote": 537176.80338 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 81.53, "high": 81.87, "low": 81.35, "close": 81.85, "volume": 9297.147, "close_time": 1763848799999, "quote_volume": 758893.51168, "trades": 7205, "taker_buy_base": 5465.699, "taker_buy_quote": 446177.10249 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 81.86, "high": 83.08, "low": 81.58, "close": 82.9, "volume": 20035.1, "close_time": 1763852399999, "quote_volume": 1652308.46368, "trades": 12669, "taker_buy_base": 13391.563, "taker_buy_quote": 1105950.37912 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 82.89, "high": 83.02, "low": 81.96, "close": 82.12, "volume": 16516.797, "close_time": 1763855999999, "quote_volume": 1360279.35552, "trades": 10717, "taker_buy_base": 8808.036, "taker_buy_quote": 725798.23116 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 82.11, "high": 82.62, "low": 81.85, "close": 82.14, "volume": 16735.734, "close_time": 1763859599999, "quote_volume": 1375748.13195, "trades": 12759, "taker_buy_base": 9904.516, "taker_buy_quote": 814399.20712 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 82.15, "high": 83.44, "low": 82.1, "close": 83.27, "volume": 33186.641, "close_time": 1763863199999, "quote_volume": 2752770.02731, "trades": 16346, "taker_buy_base": 19565.348, "taker_buy_quote": 1622137.00325 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 83.28, "high": 84.15, "low": 82.95, "close": 83.88, "volume": 27893.758, "close_time": 1763866799999, "quote_volume": 2333601.36976, "trades": 20019, "taker_buy_base": 14327.156, "taker_buy_quote": 1198890.21455 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 83.88, "high": 83.99, "low": 83.24, "close": 83.72, "volume": 17848.45, "close_time": 1763870399999, "quote_volume": 1491201.7347, "trades": 12093, "taker_buy_base": 8996.615, "taker_buy_quote": 751376.21439 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 83.71, "high": 84.39, "low": 83.56, "close": 83.98, "volume": 26188.416, "close_time": 1763873999999, "quote_volume": 2201266.47235, "trades": 17072, "taker_buy_base": 15875.139, "taker_buy_quote": 1334363.01333 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 83.98, "high": 83.98, "low": 83.41, "close": 83.79, "volume": 15892.369, "close_time": 1763877599999, "quote_volume": 1329998.48799, "trades": 11264, "taker_buy_base": 6525.51, "taker_buy_quote": 546112.0212 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 83.8, "high": 84.03, "low": 82.95, "close": 83.05, "volume": 22212.265, "close_time": 1763881199999, "quote_volume": 1850008.3889, "trades": 11325, "taker_buy_base": 7982.514, "taker_buy_quote": 665119.87738 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 83.05, "high": 83.13, "low": 82.5, "close": 83.13, "volume": 13798.82, "close_time": 1763884799999, "quote_volume": 1142638.25662, "trades": 9880, "taker_buy_base": 6331.564, "taker_buy_quote": 524392.99308 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 83.12, "high": 83.42, "low": 83.07, "close": 83.31, "volume": 7362.433, "close_time": 1763888399999, "quote_volume": 612830.10104, "trades": 7301, "taker_buy_base": 4139.59, "taker_buy_quote": 344542.62255 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 83.32, "high": 83.68, "low": 83.25, "close": 83.27, "volume": 19081.168, "close_time": 1763891999999, "quote_volume": 1592883.64548, "trades": 9884, "taker_buy_base": 13986.868, "taker_buy_quote": 1167882.46201 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 83.26, "high": 83.34, "low": 82.9, "close": 83.12, "volume": 10704.183, "close_time": 1763895599999, "quote_volume": 889427.38215, "trades": 9492, "taker_buy_base": 5504.188, "taker_buy_quote": 457455.48125 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 83.12, "high": 83.26, "low": 82.58, "close": 83.08, "volume": 13626.07, "close_time": 1763899199999, "quote_volume": 1130304.49266, "trades": 9745, "taker_buy_base": 5865.767, "taker_buy_quote": 486575.36753 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 83.07, "high": 83.86, "low": 83.03, "close": 83.45, "volume": 18799.986, "close_time": 1763902799999, "quote_volume": 1571453.15853, "trades": 14040, "taker_buy_base": 10188.224, "taker_buy_quote": 851429.93204 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 83.46, "high": 83.88, "low": 83.27, "close": 83.88, "volume": 10063.19, "close_time": 1763906399999, "quote_volume": 840284.52107, "trades": 8607, "taker_buy_base": 5257.927, "taker_buy_quote": 439127.31357 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 83.88, "high": 84.17, "low": 82.95, "close": 83.04, "volume": 20677.131, "close_time": 1763909999999, "quote_volume": 1727495.59306, "trades": 14694, "taker_buy_base": 9793.907, "taker_buy_quote": 818081.90006 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 83.04, "high": 83.96, "low": 82.88, "close": 83.75, "volume": 10929.457, "close_time": 1763913599999, "quote_volume": 912461.82565, "trades": 10616, "taker_buy_base": 6776.514, "taker_buy_quote": 565993.42046 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 83.75, "high": 84.03, "low": 83.38, "close": 83.42, "volume": 18471.672, "close_time": 1763917199999, "quote_volume": 1547235.13768, "trades": 11485, "taker_buy_base": 6940.214, "taker_buy_quote": 581631.65962 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 83.42, "high": 83.54, "low": 82.92, "close": 83.02, "volume": 13576.019, "close_time": 1763920799999, "quote_volume": 1129898.60685, "trades": 10879, "taker_buy_base": 7496.009, "taker_buy_quote": 624047.69795 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 83.02, "high": 83.94, "low": 83.02, "close": 83.5, "volume": 11002.223, "close_time": 1763924399999, "quote_volume": 919350.4681, "trades": 9373, "taker_buy_base": 5908.447, "taker_buy_quote": 493615.20724 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 83.51, "high": 84.19, "low": 83.43, "close": 83.85, "volume": 16247.714, "close_time": 1763927999999, "quote_volume": 1363425.85869, "trades": 10113, "taker_buy_base": 9147.417, "taker_buy_quote": 767909.85536 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 83.85, "high": 84.06, "low": 83.63, "close": 83.79, "volume": 9064.543, "close_time": 1763931599999, "quote_volume": 759739.72315, "trades": 8279, "taker_buy_base": 5723.7, "taker_buy_quote": 479705.72637 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 83.79, "high": 84.4, "low": 83.39, "close": 84.35, "volume": 13211.17, "close_time": 1763935199999, "quote_volume": 1108819.18255, "trades": 9762, "taker_buy_base": 6352.555, "taker_buy_quote": 533498.63905 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 84.35, "high": 84.45, "low": 83.91, "close": 84.12, "volume": 20954.429, "close_time": 1763938799999, "quote_volume": 1762371.28258, "trades": 11715, "taker_buy_base": 10451.197, "taker_buy_quote": 878939.7589 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 84.12, "high": 84.26, "low": 82.85, "close": 83.09, "volume": 15597.708, "close_time": 1763942399999, "quote_volume": 1299092.87358, "trades": 11539, "taker_buy_base": 8223.774, "taker_buy_quote": 685234.8625 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 83.09, "high": 83.52, "low": 82.19, "close": 83.11, "volume": 14885.412, "close_time": 1763945999999, "quote_volume": 1232400.06274, "trades": 10708, "taker_buy_base": 6312.028, "taker_buy_quote": 522941.79436 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 83.1, "high": 83.35, "low": 82.53, "close": 83.31, "volume": 12486.085, "close_time": 1763949599999, "quote_volume": 1035207.9159, "trades": 10697, "taker_buy_base": 6461.096, "taker_buy_quote": 535841.40353 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 83.32, "high": 85.0, "low": 83.26, "close": 84.31, "volume": 33875.294, "close_time": 1763953199999, "quote_volume": 2849751.44723, "trades": 20054, "taker_buy_base": 19750.32, "taker_buy_quote": 1660069.90007 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 84.32, "high": 84.84, "low": 84.04, "close": 84.18, "volume": 10235.522, "close_time": 1763956799999, "quote_volume": 863499.04535, "trades": 6982, "taker_buy_base": 4831.74, "taker_buy_quote": 407584.08827 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 84.19, "high": 84.42, "low": 83.02, "close": 83.42, "volume": 19943.899, "close_time": 1763960399999, "quote_volume": 1663140.114, "trades": 13255, "taker_buy_base": 6581.148, "taker_buy_quote": 549439.22097 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 83.42, "high": 84.89, "low": 83.31, "close": 84.25, "volume": 20976.059, "close_time": 1763963999999, "quote_volume": 1769752.7536, "trades": 12487, "taker_buy_base": 12288.586, "taker_buy_quote": 1036597.77009 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 84.25, "high": 84.33, "low": 83.48, "close": 83.92, "volume": 14067.468, "close_time": 1763967599999, "quote_volume": 1178601.66719, "trades": 10260, "taker_buy_base": 6539.777, "taker_buy_quote": 547988.75429 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 83.92, "high": 84.32, "low": 83.59, "close": 83.88, "volume": 12771.475, "close_time": 1763971199999, "quote_volume": 1071348.05478, "trades": 8514, "taker_buy_base": 6650.474, "taker_buy_quote": 558132.06723 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 83.88, "high": 84.49, "low": 83.63, "close": 84.37, "volume": 13872.982, "close_time": 1763974799999, "quote_volume": 1164429.19071, "trades": 9927, "taker_buy_base": 7342.654, "taker_buy_quote": 616408.1019 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 84.36, "high": 84.37, "low": 82.62, "close": 83.13, "volume": 28779.541, "close_time": 1763978399999, "quote_volume": 2397133.74687, "trades": 17042, "taker_buy_base": 9828.925, "taker_buy_quote": 818465.35167 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 83.13, "high": 83.63, "low": 82.89, "close": 83.27, "volume": 14373.582, "close_time": 1763981999999, "quote_volume": 1195716.25883, "trades": 9621, "taker_buy_base": 7374.896, "taker_buy_quote": 613716.34579 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 83.25, "high": 83.34, "low": 82.87, "close": 83.21, "volume": 10471.858, "close_time": 1763985599999, "quote_volume": 869759.35971, "trades": 7975, "taker_buy_base": 3959.051, "taker_buy_quote": 328857.75616 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 83.2, "high": 83.2, "low": 82.41, "close": 82.65, "volume": 19871.842, "close_time": 1763989199999, "quote_volume": 1646607.68576, "trades": 12587, "taker_buy_base": 7126.664, "taker_buy_quote": 590659.88581 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 82.65, "high": 83.49, "low": 82.56, "close": 82.92, "volume": 18405.13, "close_time": 1763992799999, "quote_volume": 1530152.03527, "trades": 12858, "taker_buy_base": 10343.042, "taker_buy_quote": 859841.25365 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 82.91, "high": 83.68, "low": 82.26, "close": 83.46, "volume": 31345.58, "close_time": 1763996399999, "quote_volume": 2599068.67242, "trades": 25603, "taker_buy_base": 16871.353, "taker_buy_quote": 1398905.92556 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 83.46, "high": 84.51, "low": 83.22, "close": 84.18, "volume": 26014.571, "close_time": 1763999999999, "quote_volume": 2183184.33805, "trades": 17877, "taker_buy_base": 14016.409, "taker_buy_quote": 1176660.27115 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 84.17, "high": 85.36, "low": 84.09, "close": 84.92, "volume": 33204.568, "close_time": 1764003599999, "quote_volume": 2815289.58304, "trades": 20135, "taker_buy_base": 19470.636, "taker_buy_quote": 1650611.87266 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 84.91, "high": 86.93, "low": 84.91, "close": 86.8, "volume": 49595.156, "close_time": 1764007199999, "quote_volume": 4272577.92654, "trades": 23780, "taker_buy_base": 25241.26, "taker_buy_quote": 2171780.61355 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 86.81, "high": 86.98, "low": 86.08, "close": 86.31, "volume": 29512.178, "close_time": 1764010799999, "quote_volume": 2554470.44494, "trades": 18172, "taker_buy_base": 15698.527, "taker_buy_quote": 1359234.71451 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 86.31, "high": 86.65, "low": 85.91, "close": 86.02, "volume": 14786.787, "close_time": 1764014399999, "quote_volume": 1276157.10013, "trades": 11267, "taker_buy_base": 5914.004, "taker_buy_quote": 510641.07434 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 86.03, "high": 87.25, "low": 85.84, "close": 86.97, "volume": 30983.032, "close_time": 1764017999999, "quote_volume": 2686716.67192, "trades": 16259, "taker_buy_base": 16335.209, "taker_buy_quote": 1415959.27242 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 86.96, "high": 86.98, "low": 85.78, "close": 86.03, "volume": 20304.812, "close_time": 1764021599999, "quote_volume": 1755322.14616, "trades": 8379, "taker_buy_base": 7088.736, "taker_buy_quote": 612496.22774 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 86.02, "high": 86.59, "low": 85.86, "close": 86.11, "volume": 13829.542, "close_time": 1764025199999, "quote_volume": 1191713.25422, "trades": 8169, "taker_buy_base": 8009.999, "taker_buy_quote": 690326.70804 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 86.1, "high": 86.27, "low": 85.42, "close": 85.46, "volume": 12449.622, "close_time": 1764028799999, "quote_volume": 1068519.35205, "trades": 8364, "taker_buy_base": 5403.071, "taker_buy_quote": 463774.13007 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 85.46, "high": 86.22, "low": 85.42, "close": 86.09, "volume": 12674.234, "close_time": 1764032399999, "quote_volume": 1087920.94689, "trades": 9294, "taker_buy_base": 7247.676, "taker_buy_quote": 622172.43655 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 86.09, "high": 86.51, "low": 85.81, "close": 85.88, "volume": 12282.233, "close_time": 1764035999999, "quote_volume": 1058146.22871, "trades": 8210, "taker_buy_base": 6575.566, "taker_buy_quote": 566815.41969 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 85.88, "high": 86.0, "low": 85.21, "close": 85.86, "volume": 11857.187, "close_time": 1764039599999, "quote_volume": 1014980.47717, "trades": 9266, "taker_buy_base": 6489.806, "taker_buy_quote": 555573.99318 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 85.84, "high": 86.07, "low": 85.25, "close": 85.41, "volume": 9238.03, "close_time": 1764043199999, "quote_volume": 791932.74416, "trades": 6546, "taker_buy_base": 4463.217, "taker_buy_quote": 382491.68043 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 85.4, "high": 85.78, "low": 84.89, "close": 85.32, "volume": 22475.09, "close_time": 1764046799999, "quote_volume": 1917331.64463, "trades": 9139, "taker_buy_base": 10966.422, "taker_buy_quote": 935998.867 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 85.32, "high": 85.32, "low": 84.61, "close": 84.86, "volume": 19866.936, "close_time": 1764050399999, "quote_volume": 1688093.61929, "trades": 8616, "taker_buy_base": 11686.734, "taker_buy_quote": 993121.61581 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 84.84, "high": 85.06, "low": 84.37, "close": 84.5, "volume": 14872.29, "close_time": 1764053999999, "quote_volume": 1259923.96053, "trades": 7017, "taker_buy_base": 8504.049, "taker_buy_quote": 720662.60321 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 84.49, "high": 84.67, "low": 84.01, "close": 84.1, "volume": 15404.859, "close_time": 1764057599999, "quote_volume": 1299413.72332, "trades": 8467, "taker_buy_base": 7325.556, "taker_buy_quote": 618081.04637 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 84.1, "high": 84.5, "low": 83.6, "close": 83.69, "volume": 22027.451, "close_time": 1764061199999, "quote_volume": 1853684.78243, "trades": 11214, "taker_buy_base": 10354.295, "taker_buy_quote": 871948.45051 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 83.69, "high": 84.6, "low": 83.52, "close": 84.49, "volume": 18139.424, "close_time": 1764064799999, "quote_volume": 1522937.6894, "trades": 11579, "taker_buy_base": 11747.284, "taker_buy_quote": 986132.56046 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 84.49, "high": 84.49, "low": 83.74, "close": 83.98, "volume": 28285.72, "close_time": 1764068399999, "quote_volume": 2375037.99454, "trades": 12064, "taker_buy_base": 8452.114, "taker_buy_quote": 709944.24999 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 83.97, "high": 84.05, "low": 83.59, "close": 83.73, "volume": 17191.555, "close_time": 1764071999999, "quote_volume": 1440396.63617, "trades": 10179, "taker_buy_base": 8019.874, "taker_buy_quote": 671845.45082 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 83.73, "high": 84.37, "low": 83.66, "close": 84.13, "volume": 18843.279, "close_time": 1764075599999, "quote_volume": 1584089.43418, "trades": 12915, "taker_buy_base": 12712.41, "taker_buy_quote": 1068616.87004 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 84.12, "high": 84.31, "low": 83.43, "close": 83.67, "volume": 16069.741, "close_time": 1764079199999, "quote_volume": 1347786.51643, "trades": 13254, "taker_buy_base": 8397.109, "taker_buy_quote": 704665.64226 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 83.68, "high": 84.56, "low": 83.08, "close": 84.03, "volume": 32667.23, "close_time": 1764082799999, "quote_volume": 2738091.26387, "trades": 22585, "taker_buy_base": 16125.119, "taker_buy_quote": 1352817.68699 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 84.03, "high": 84.53, "low": 83.41, "close": 84.22, "volume": 24028.686, "close_time": 1764086399999, "quote_volume": 2017730.01681, "trades": 15889, "taker_buy_base": 15078.598, "taker_buy_quote": 1266067.32684 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 84.22, "high": 85.73, "low": 84.2, "close": 85.15, "volume": 31308.304, "close_time": 1764089999999, "quote_volume": 2666494.02099, "trades": 18132, "taker_buy_base": 19390.896, "taker_buy_quote": 1651321.16451 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 85.14, "high": 86.55, "low": 84.85, "close": 86.23, "volume": 30005.058, "close_time": 1764093599999, "quote_volume": 2580569.86875, "trades": 14205, "taker_buy_base": 16122.015, "taker_buy_quote": 1386214.69189 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 86.22, "high": 86.76, "low": 85.63, "close": 85.65, "volume": 20313.815, "close_time": 1764097199999, "quote_volume": 1752375.01341, "trades": 13801, "taker_buy_base": 9585.447, "taker_buy_quote": 827193.34441 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 85.64, "high": 85.86, "low": 84.52, "close": 85.38, "volume": 23110.659, "close_time": 1764100799999, "quote_volume": 1967370.9049, "trades": 18892, "taker_buy_base": 11814.608, "taker_buy_quote": 1005792.91616 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 85.39, "high": 86.13, "low": 85.16, "close": 85.83, "volume": 16726.75, "close_time": 1764104399999, "quote_volume": 1432230.04803, "trades": 12295, "taker_buy_base": 7007.973, "taker_buy_quote": 600073.12498 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 85.82, "high": 85.99, "low": 84.87, "close": 84.88, "volume": 25536.561, "close_time": 1764107999999, "quote_volume": 2178352.88918, "trades": 14133, "taker_buy_base": 9652.09, "taker_buy_quote": 823037.28203 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 84.88, "high": 85.72, "low": 84.14, "close": 85.52, "volume": 38340.928, "close_time": 1764111599999, "quote_volume": 3247519.53114, "trades": 21478, "taker_buy_base": 17633.471, "taker_buy_quote": 1495091.69488 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 85.52, "high": 86.1, "low": 85.21, "close": 85.3, "volume": 20201.225, "close_time": 1764115199999, "quote_volume": 1730596.47077, "trades": 12918, "taker_buy_base": 10199.786, "taker_buy_quote": 873887.47043 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 85.29, "high": 85.63, "low": 85.1, "close": 85.38, "volume": 10014.881, "close_time": 1764118799999, "quote_volume": 854860.19475, "trades": 7930, "taker_buy_base": 5053.276, "taker_buy_quote": 431444.34611 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 85.38, "high": 86.2, "low": 85.16, "close": 85.77, "volume": 11116.472, "close_time": 1764122399999, "quote_volume": 951186.86927, "trades": 7114, "taker_buy_base": 5822.234, "taker_buy_quote": 498085.47778 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 85.77, "high": 85.86, "low": 85.1, "close": 85.14, "volume": 11160.706, "close_time": 1764125999999, "quote_volume": 952995.59379, "trades": 5925, "taker_buy_base": 4288.177, "taker_buy_quote": 366177.30335 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 85.15, "high": 85.24, "low": 84.49, "close": 84.53, "volume": 14319.957, "close_time": 1764129599999, "quote_volume": 1215223.33724, "trades": 8201, "taker_buy_base": 6313.628, "taker_buy_quote": 535981.9703 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 84.53, "high": 84.91, "low": 84.42, "close": 84.71, "volume": 8175.763, "close_time": 1764133199999, "quote_volume": 692199.6369, "trades": 5749, "taker_buy_base": 3557.737, "taker_buy_quote": 301358.38348 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 84.7, "high": 85.37, "low": 84.7, "close": 85.23, "volume": 6116.615, "close_time": 1764136799999, "quote_volume": 520139.22737, "trades": 4827, "taker_buy_base": 3361.932, "taker_buy_quote": 286074.70778 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 85.22, "high": 85.47, "low": 84.68, "close": 85.18, "volume": 12996.728, "close_time": 1764140399999, "quote_volume": 1104956.37121, "trades": 7536, "taker_buy_base": 6583.893, "taker_buy_quote": 559644.72208 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 85.18, "high": 85.44, "low": 84.96, "close": 85.4, "volume": 10028.164, "close_time": 1764143999999, "quote_volume": 854181.88126, "trades": 7132, "taker_buy_base": 5294.665, "taker_buy_quote": 451078.00494 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 85.39, "high": 85.45, "low": 84.8, "close": 84.81, "volume": 8679.684, "close_time": 1764147599999, "quote_volume": 738511.91004, "trades": 6303, "taker_buy_base": 3090.043, "taker_buy_quote": 263170.56802 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 84.8, "high": 85.05, "low": 84.58, "close": 84.85, "volume": 11422.53, "close_time": 1764151199999, "quote_volume": 968317.62479, "trades": 7521, "taker_buy_base": 5638.458, "taker_buy_quote": 477988.1536 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 84.85, "high": 85.22, "low": 84.3, "close": 84.68, "volume": 21104.18, "close_time": 1764154799999, "quote_volume": 1788164.23048, "trades": 7678, "taker_buy_base": 6606.773, "taker_buy_quote": 560072.81177 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 84.67, "high": 84.68, "low": 83.89, "close": 84.18, "volume": 16091.505, "close_time": 1764158399999, "quote_volume": 1354702.39642, "trades": 9405, "taker_buy_base": 8969.346, "taker_buy_quote": 754989.47104 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 84.17, "high": 84.28, "low": 83.6, "close": 83.83, "volume": 14145.032, "close_time": 1764161999999, "quote_volume": 1185286.98615, "trades": 10668, "taker_buy_base": 6158.665, "taker_buy_quote": 516117.22571 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 83.82, "high": 84.66, "low": 83.73, "close": 84.52, "volume": 12637.286, "close_time": 1764165599999, "quote_volume": 1064237.23159, "trades": 11810, "taker_buy_base": 7927.687, "taker_buy_quote": 667845.8375 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 84.51, "high": 84.78, "low": 83.7, "close": 83.88, "volume": 22244.042, "close_time": 1764169199999, "quote_volume": 1876002.01224, "trades": 13881, "taker_buy_base": 12337.689, "taker_buy_quote": 1041159.19174 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 83.87, "high": 84.28, "low": 83.28, "close": 83.82, "volume": 26945.89, "close_time": 1764172799999, "quote_volume": 2257882.40128, "trades": 15288, "taker_buy_base": 15550.212, "taker_buy_quote": 1303542.85593 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 83.83, "high": 84.7, "low": 83.81, "close": 84.23, "volume": 17740.54, "close_time": 1764176399999, "quote_volume": 1494999.57596, "trades": 11476, "taker_buy_base": 10316.743, "taker_buy_quote": 869428.15632 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 84.24, "high": 86.3, "low": 84.24, "close": 86.18, "volume": 39464.251, "close_time": 1764179999999, "quote_volume": 3377088.83543, "trades": 23710, "taker_buy_base": 23613.999, "taker_buy_quote": 2018990.16522 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 86.18, "high": 87.09, "low": 86.18, "close": 87.01, "volume": 54375.078, "close_time": 1764183599999, "quote_volume": 4711303.80685, "trades": 22981, "taker_buy_base": 34633.342, "taker_buy_quote": 3000967.96539 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 87.0, "high": 87.0, "low": 86.39, "close": 86.6, "volume": 14261.56, "close_time": 1764187199999, "quote_volume": 1234632.32502, "trades": 9884, "taker_buy_base": 6883.66, "taker_buy_quote": 596040.52739 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 86.61, "high": 86.69, "low": 86.11, "close": 86.64, "volume": 12746.135, "close_time": 1764190799999, "quote_volume": 1101509.50167, "trades": 9292, "taker_buy_base": 5480.944, "taker_buy_quote": 473617.11893 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 86.64, "high": 87.48, "low": 86.3, "close": 87.04, "volume": 13983.485, "close_time": 1764194399999, "quote_volume": 1214970.68699, "trades": 10020, "taker_buy_base": 7946.992, "taker_buy_quote": 690728.89449 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 87.04, "high": 87.26, "low": 86.75, "close": 87.15, "volume": 10958.911, "close_time": 1764197999999, "quote_volume": 953296.03512, "trades": 7826, "taker_buy_base": 5052.248, "taker_buy_quote": 439711.88553 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 87.15, "high": 87.72, "low": 86.76, "close": 86.87, "volume": 17061.243, "close_time": 1764201599999, "quote_volume": 1488120.01473, "trades": 10370, "taker_buy_base": 7824.429, "taker_buy_quote": 682411.46872 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 86.85, "high": 86.94, "low": 86.35, "close": 86.67, "volume": 13804.025, "close_time": 1764205199999, "quote_volume": 1195835.1723, "trades": 9728, "taker_buy_base": 5756.806, "taker_buy_quote": 498610.08714 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 86.68, "high": 87.05, "low": 86.45, "close": 86.88, "volume": 8509.228, "close_time": 1764208799999, "quote_volume": 737817.56677, "trades": 7415, "taker_buy_base": 4794.217, "taker_buy_quote": 415695.07664 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 86.87, "high": 87.19, "low": 86.53, "close": 86.53, "volume": 16409.736, "close_time": 1764212399999, "quote_volume": 1426592.25613, "trades": 10107, "taker_buy_base": 8230.793, "taker_buy_quote": 715911.11654 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 86.53, "high": 86.78, "low": 85.97, "close": 86.19, "volume": 9230.599, "close_time": 1764215999999, "quote_volume": 796678.08694, "trades": 7087, "taker_buy_base": 3821.772, "taker_buy_quote": 330087.37061 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 86.18, "high": 86.61, "low": 86.15, "close": 86.37, "volume": 10325.632, "close_time": 1764219599999, "quote_volume": 891637.3121, "trades": 7727, "taker_buy_base": 4524.367, "taker_buy_quote": 390804.49284 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 86.37, "high": 86.68, "low": 86.23, "close": 86.42, "volume": 10011.486, "close_time": 1764223199999, "quote_volume": 865534.84269, "trades": 6981, "taker_buy_base": 4561.462, "taker_buy_quote": 394391.16213 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 86.43, "high": 86.77, "low": 86.22, "close": 86.57, "volume": 10978.748, "close_time": 1764226799999, "quote_volume": 949057.98633, "trades": 6390, "taker_buy_base": 5460.252, "taker_buy_quote": 471913.02623 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 86.58, "high": 86.62, "low": 86.29, "close": 86.48, "volume": 4635.379, "close_time": 1764230399999, "quote_volume": 400872.80489, "trades": 4852, "taker_buy_base": 1940.461, "taker_buy_quote": 167812.08527 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 86.48, "high": 86.61, "low": 86.04, "close": 86.61, "volume": 8575.446, "close_time": 1764233999999, "quote_volume": 739598.05119, "trades": 5605, "taker_buy_base": 3430.264, "taker_buy_quote": 296037.09259 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 86.61, "high": 87.32, "low": 86.43, "close": 87.04, "volume": 12695.783, "close_time": 1764237599999, "quote_volume": 1103843.45648, "trades": 8333, "taker_buy_base": 8041.384, "taker_buy_quote": 699099.05554 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 87.03, "high": 87.29, "low": 86.27, "close": 86.7, "volume": 16838.363, "close_time": 1764241199999, "quote_volume": 1460072.39741, "trades": 8437, "taker_buy_base": 7394.231, "taker_buy_quote": 641504.76562 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 86.7, "high": 86.78, "low": 86.28, "close": 86.44, "volume": 7337.713, "close_time": 1764244799999, "quote_volume": 634717.00833, "trades": 7124, "taker_buy_base": 3874.629, "taker_buy_quote": 335153.73381 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 86.43, "high": 86.61, "low": 86.01, "close": 86.38, "volume": 11287.399, "close_time": 1764248399999, "quote_volume": 974707.17416, "trades": 11478, "taker_buy_base": 5452.459, "taker_buy_quote": 470900.41295 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 86.38, "high": 86.69, "low": 86.09, "close": 86.6, "volume": 14278.283, "close_time": 1764251999999, "quote_volume": 1234532.88967, "trades": 11427, "taker_buy_base": 7173.303, "taker_buy_quote": 620171.06543 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 86.61, "high": 86.93, "low": 86.41, "close": 86.76, "volume": 11785.587, "close_time": 1764255599999, "quote_volume": 1021004.05936, "trades": 10937, "taker_buy_base": 6743.217, "taker_buy_quote": 584233.24544 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 86.75, "high": 87.3, "low": 86.58, "close": 87.25, "volume": 17973.867, "close_time": 1764259199999, "quote_volume": 1562768.28131, "trades": 11903, "taker_buy_base": 11132.935, "taker_buy_quote": 968303.03476 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 87.24, "high": 87.63, "low": 86.99, "close": 87.18, "volume": 16790.219, "close_time": 1764262799999, "quote_volume": 1466299.80044, "trades": 13491, "taker_buy_base": 7276.987, "taker_buy_quote": 635711.40359 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 87.19, "high": 87.26, "low": 86.84, "close": 87.16, "volume": 9761.279, "close_time": 1764266399999, "quote_volume": 849572.16074, "trades": 8819, "taker_buy_base": 4918.039, "taker_buy_quote": 427983.44308 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 87.15, "high": 87.49, "low": 86.98, "close": 87.37, "volume": 8470.306, "close_time": 1764269999999, "quote_volume": 739219.1721, "trades": 7772, "taker_buy_base": 5202.442, "taker_buy_quote": 454084.99756 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 87.37, "high": 87.37, "low": 87.04, "close": 87.32, "volume": 8563.553, "close_time": 1764273599999, "quote_volume": 747029.80872, "trades": 5672, "taker_buy_base": 2459.264, "taker_buy_quote": 214559.55237 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 87.31, "high": 87.8, "low": 87.28, "close": 87.56, "volume": 15665.144, "close_time": 1764277199999, "quote_volume": 1372824.36749, "trades": 7781, "taker_buy_base": 8750.443, "taker_buy_quote": 766887.9562 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 87.56, "high": 87.74, "low": 87.25, "close": 87.32, "volume": 7981.874, "close_time": 1764280799999, "quote_volume": 698206.3689, "trades": 5946, "taker_buy_base": 4071.558, "taker_buy_quote": 356111.62155 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 87.32, "high": 87.4, "low": 86.41, "close": 86.6, "volume": 10748.401, "close_time": 1764284399999, "quote_volume": 934087.12925, "trades": 8235, "taker_buy_base": 3637.653, "taker_buy_quote": 316306.34045 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 86.61, "high": 86.87, "low": 86.5, "close": 86.59, "volume": 8588.138, "close_time": 1764287999999, "quote_volume": 744395.35248, "trades": 6999, "taker_buy_base": 4544.026, "taker_buy_quote": 393877.80918 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 86.59, "high": 86.77, "low": 86.05, "close": 86.16, "volume": 7631.74, "close_time": 1764291599999, "quote_volume": 658953.43872, "trades": 6779, "taker_buy_base": 2993.714, "taker_buy_quote": 258495.2385 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 86.17, "high": 86.2, "low": 85.03, "close": 85.08, "volume": 23525.778, "close_time": 1764295199999, "quote_volume": 2013734.56491, "trades": 12138, "taker_buy_base": 6343.584, "taker_buy_quote": 543030.67926 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 85.09, "high": 85.37, "low": 84.69, "close": 85.35, "volume": 17628.406, "close_time": 1764298799999, "quote_volume": 1498905.42798, "trades": 13729, "taker_buy_base": 7331.628, "taker_buy_quote": 623317.02136 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 85.36, "high": 85.58, "low": 85.17, "close": 85.3, "volume": 9430.382, "close_time": 1764302399999, "quote_volume": 804762.79742, "trades": 6384, "taker_buy_base": 3672.566, "taker_buy_quote": 313540.73472 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 85.3, "high": 85.45, "low": 84.99, "close": 85.0, "volume": 10594.244, "close_time": 1764305999999, "quote_volume": 903129.54389, "trades": 7403, "taker_buy_base": 3438.208, "taker_buy_quote": 293094.03699 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 85.0, "high": 85.3, "low": 84.81, "close": 85.23, "volume": 13842.734, "close_time": 1764309599999, "quote_volume": 1177573.1734, "trades": 7154, "taker_buy_base": 5792.356, "taker_buy_quote": 492704.85326 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 85.22, "high": 85.22, "low": 84.43, "close": 84.71, "volume": 21699.612, "close_time": 1764313199999, "quote_volume": 1837696.20074, "trades": 8675, "taker_buy_base": 6460.611, "taker_buy_quote": 547014.53701 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 84.71, "high": 85.04, "low": 84.58, "close": 84.63, "volume": 9782.725, "close_time": 1764316799999, "quote_volume": 829655.13509, "trades": 7011, "taker_buy_base": 4344.165, "taker_buy_quote": 368588.91271 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 84.62, "high": 86.31, "low": 84.62, "close": 86.07, "volume": 20790.837, "close_time": 1764320399999, "quote_volume": 1777655.73023, "trades": 14066, "taker_buy_base": 12285.488, "taker_buy_quote": 1049983.23341 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 86.08, "high": 86.1, "low": 85.57, "close": 85.72, "volume": 11878.712, "close_time": 1764323999999, "quote_volume": 1018717.11028, "trades": 8496, "taker_buy_base": 6346.824, "taker_buy_quote": 544368.9157 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 85.71, "high": 85.88, "low": 85.45, "close": 85.81, "volume": 13492.771, "close_time": 1764327599999, "quote_volume": 1155580.12398, "trades": 6297, "taker_buy_base": 7263.974, "taker_buy_quote": 622257.9407 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 85.82, "high": 85.82, "low": 84.57, "close": 85.06, "volume": 16157.38, "close_time": 1764331199999, "quote_volume": 1374906.47052, "trades": 10657, "taker_buy_base": 9448.704, "taker_buy_quote": 803679.52579 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 85.05, "high": 85.38, "low": 84.92, "close": 85.04, "volume": 8305.092, "close_time": 1764334799999, "quote_volume": 706722.30859, "trades": 6916, "taker_buy_base": 4102.609, "taker_buy_quote": 349136.70004 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 85.04, "high": 86.11, "low": 84.69, "close": 85.69, "volume": 16332.297, "close_time": 1764338399999, "quote_volume": 1393966.27533, "trades": 12973, "taker_buy_base": 7649.276, "taker_buy_quote": 652964.74953 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 85.68, "high": 86.25, "low": 85.42, "close": 86.03, "volume": 28375.612, "close_time": 1764341999999, "quote_volume": 2436329.88595, "trades": 17012, "taker_buy_base": 12266.227, "taker_buy_quote": 1052668.63524 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 86.04, "high": 86.77, "low": 85.73, "close": 85.97, "volume": 24399.753, "close_time": 1764345599999, "quote_volume": 2102793.0852, "trades": 16039, "taker_buy_base": 9382.141, "taker_buy_quote": 808597.2009 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 85.98, "high": 86.0, "low": 84.41, "close": 84.66, "volume": 20169.716, "close_time": 1764349199999, "quote_volume": 1715568.97112, "trades": 15609, "taker_buy_base": 8057.33, "taker_buy_quote": 685128.70551 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 84.66, "high": 84.8, "low": 83.5, "close": 83.68, "volume": 28010.291, "close_time": 1764352799999, "quote_volume": 2353121.6273, "trades": 24620, "taker_buy_base": 9308.015, "taker_buy_quote": 781829.18137 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 83.68, "high": 84.05, "low": 83.13, "close": 84.03, "volume": 22694.293, "close_time": 1764356399999, "quote_volume": 1897201.39124, "trades": 16930, "taker_buy_base": 10176.69, "taker_buy_quote": 850749.33997 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 84.03, "high": 84.85, "low": 84.02, "close": 84.78, "volume": 14335.093, "close_time": 1764359999999, "quote_volume": 1210067.87627, "trades": 14862, "taker_buy_base": 6612.02, "taker_buy_quote": 558277.75971 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 84.78, "high": 84.8, "low": 84.3, "close": 84.66, "volume": 6316.3, "close_time": 1764363599999, "quote_volume": 534022.73877, "trades": 7027, "taker_buy_base": 3579.33, "taker_buy_quote": 302619.16639 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 84.66, "high": 84.83, "low": 84.38, "close": 84.42, "volume": 6486.717, "close_time": 1764367199999, "quote_volume": 548839.95689, "trades": 6276, "taker_buy_base": 2833.039, "taker_buy_quote": 239611.73131 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 84.42, "high": 84.85, "low": 84.25, "close": 84.77, "volume": 9191.563, "close_time": 1764370799999, "quote_volume": 776796.44559, "trades": 8354, "taker_buy_base": 5344.093, "taker_buy_quote": 451685.85445 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 84.77, "high": 84.94, "low": 84.22, "close": 84.22, "volume": 5133.581, "close_time": 1764374399999, "quote_volume": 434408.09764, "trades": 5325, "taker_buy_base": 3069.134, "taker_buy_quote": 259759.26371 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 84.22, "high": 84.54, "low": 84.1, "close": 84.47, "volume": 10287.226, "close_time": 1764377999999, "quote_volume": 867160.9742, "trades": 7323, "taker_buy_base": 5290.299, "taker_buy_quote": 446100.45271 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 84.46, "high": 84.98, "low": 84.45, "close": 84.59, "volume": 5274.225, "close_time": 1764381599999, "quote_volume": 446907.12463, "trades": 5653, "taker_buy_base": 2784.178, "taker_buy_quote": 235944.03963 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 84.6, "high": 84.69, "low": 84.24, "close": 84.4, "volume": 4720.436, "close_time": 1764385199999, "quote_volume": 398583.61798, "trades": 4695, "taker_buy_base": 1883.196, "taker_buy_quote": 159052.36708 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 84.4, "high": 84.69, "low": 84.31, "close": 84.43, "volume": 3994.601, "close_time": 1764388799999, "quote_volume": 337387.37866, "trades": 3911, "taker_buy_base": 1993.388, "taker_buy_quote": 168349.04675 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 84.43, "high": 85.67, "low": 84.28, "close": 85.64, "volume": 10501.405, "close_time": 1764392399999, "quote_volume": 892930.62872, "trades": 6345, "taker_buy_base": 7367.934, "taker_buy_quote": 626714.42892 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 85.64, "high": 85.73, "low": 84.71, "close": 84.86, "volume": 13119.318, "close_time": 1764395999999, "quote_volume": 1116982.31649, "trades": 8754, "taker_buy_base": 5880.026, "taker_buy_quote": 500530.31603 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 84.86, "high": 85.02, "low": 83.98, "close": 84.47, "volume": 15521.292, "close_time": 1764399599999, "quote_volume": 1310832.63789, "trades": 9286, "taker_buy_base": 4983.504, "taker_buy_quote": 421045.75202 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 84.47, "high": 84.64, "low": 84.01, "close": 84.22, "volume": 6800.077, "close_time": 1764403199999, "quote_volume": 572992.11536, "trades": 5700, "taker_buy_base": 3579.239, "taker_buy_quote": 301542.42993 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 84.22, "high": 84.39, "low": 84.04, "close": 84.18, "volume": 8451.282, "close_time": 1764406799999, "quote_volume": 711607.31441, "trades": 6403, "taker_buy_base": 3832.143, "taker_buy_quote": 322660.21398 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 84.19, "high": 84.46, "low": 84.11, "close": 84.45, "volume": 5536.631, "close_time": 1764410399999, "quote_volume": 466484.57149, "trades": 6063, "taker_buy_base": 3061.825, "taker_buy_quote": 257967.99066 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 84.45, "high": 84.67, "low": 84.01, "close": 84.53, "volume": 5366.762, "close_time": 1764413999999, "quote_volume": 453086.63998, "trades": 6575, "taker_buy_base": 2783.262, "taker_buy_quote": 234979.11312 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 84.52, "high": 84.72, "low": 84.3, "close": 84.63, "volume": 6104.96, "close_time": 1764417599999, "quote_volume": 515968.63442, "trades": 7628, "taker_buy_base": 3288.974, "taker_buy_quote": 277986.81825 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 84.64, "high": 84.71, "low": 84.1, "close": 84.13, "volume": 9743.974, "close_time": 1764421199999, "quote_volume": 822189.13971, "trades": 7046, "taker_buy_base": 3391.628, "taker_buy_quote": 286151.1224 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 84.12, "high": 84.29, "low": 83.96, "close": 84.19, "volume": 8842.594, "close_time": 1764424799999, "quote_volume": 743758.5805, "trades": 8182, "taker_buy_base": 3354.455, "taker_buy_quote": 282134.37258 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 84.19, "high": 84.24, "low": 83.96, "close": 84.03, "volume": 5056.488, "close_time": 1764428399999, "quote_volume": 425293.24011, "trades": 6009, "taker_buy_base": 2252.279, "taker_buy_quote": 189449.1869 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 84.04, "high": 84.64, "low": 84.0, "close": 84.41, "volume": 9210.537, "close_time": 1764431999999, "quote_volume": 776524.44481, "trades": 9166, "taker_buy_base": 5323.33, "taker_buy_quote": 448835.76092 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 84.41, "high": 84.52, "low": 84.06, "close": 84.22, "volume": 5853.984, "close_time": 1764435599999, "quote_volume": 493587.43862, "trades": 6358, "taker_buy_base": 2880.605, "taker_buy_quote": 242803.18465 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 84.22, "high": 84.29, "low": 83.46, "close": 83.52, "volume": 9597.47, "close_time": 1764439199999, "quote_volume": 803968.42544, "trades": 9379, "taker_buy_base": 4384.389, "taker_buy_quote": 367360.88811 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 83.51, "high": 83.73, "low": 83.14, "close": 83.57, "volume": 18641.852, "close_time": 1764442799999, "quote_volume": 1555533.0124, "trades": 14157, "taker_buy_base": 8618.992, "taker_buy_quote": 718928.65261 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 83.57, "high": 83.95, "low": 83.53, "close": 83.74, "volume": 4813.421, "close_time": 1764446399999, "quote_volume": 403310.15499, "trades": 5037, "taker_buy_base": 2812.528, "taker_buy_quote": 235697.34944 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 83.73, "high": 84.25, "low": 83.54, "close": 84.21, "volume": 4960.634, "close_time": 1764449999999, "quote_volume": 415663.38337, "trades": 5860, "taker_buy_base": 2384.198, "taker_buy_quote": 199898.13769 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 84.21, "high": 84.24, "low": 83.86, "close": 84.05, "volume": 3315.694, "close_time": 1764453599999, "quote_volume": 278757.69457, "trades": 4638, "taker_buy_base": 1524.63, "taker_buy_quote": 128179.72694 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 84.05, "high": 84.27, "low": 83.85, "close": 83.9, "volume": 9399.439, "close_time": 1764457199999, "quote_volume": 790090.48975, "trades": 7409, "taker_buy_base": 6477.906, "taker_buy_quote": 544585.46224 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 83.9, "high": 84.19, "low": 83.73, "close": 83.95, "volume": 3380.906, "close_time": 1764460799999, "quote_volume": 284006.98089, "trades": 4867, "taker_buy_base": 1504.836, "taker_buy_quote": 126423.22643 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 83.95, "high": 84.19, "low": 83.88, "close": 84.05, "volume": 2965.816, "close_time": 1764464399999, "quote_volume": 249209.18342, "trades": 4049, "taker_buy_base": 1594.779, "taker_buy_quote": 134016.07262 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 84.05, "high": 84.38, "low": 83.97, "close": 84.28, "volume": 3403.004, "close_time": 1764467999999, "quote_volume": 286673.74153, "trades": 3546, "taker_buy_base": 2084.725, "taker_buy_quote": 175608.12407 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 84.28, "high": 84.54, "low": 83.95, "close": 83.99, "volume": 3985.569, "close_time": 1764471599999, "quote_volume": 335912.80023, "trades": 3954, "taker_buy_base": 1345.518, "taker_buy_quote": 113412.35193 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 83.99, "high": 84.17, "low": 83.41, "close": 84.16, "volume": 7708.559, "close_time": 1764475199999, "quote_volume": 645775.1337, "trades": 6002, "taker_buy_base": 4296.268, "taker_buy_quote": 360099.92193 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 84.17, "high": 84.24, "low": 83.87, "close": 83.99, "volume": 5077.844, "close_time": 1764478799999, "quote_volume": 427008.11467, "trades": 4022, "taker_buy_base": 2012.501, "taker_buy_quote": 169229.19109 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 83.99, "high": 83.99, "low": 83.54, "close": 83.75, "volume": 5366.711, "close_time": 1764482399999, "quote_volume": 449523.49939, "trades": 4481, "taker_buy_base": 2240.495, "taker_buy_quote": 187701.4924 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 83.76, "high": 84.17, "low": 83.66, "close": 83.9, "volume": 6173.411, "close_time": 1764485999999, "quote_volume": 518412.06035, "trades": 5005, "taker_buy_base": 2103.719, "taker_buy_quote": 176616.2617 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 83.91, "high": 84.19, "low": 83.83, "close": 84.13, "volume": 3658.203, "close_time": 1764489599999, "quote_volume": 307254.07465, "trades": 4238, "taker_buy_base": 2102.807, "taker_buy_quote": 176636.18191 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 84.13, "high": 84.71, "low": 84.06, "close": 84.23, "volume": 7577.984, "close_time": 1764493199999, "quote_volume": 639165.40189, "trades": 8267, "taker_buy_base": 4408.435, "taker_buy_quote": 371893.92387 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 84.23, "high": 84.44, "low": 84.0, "close": 84.33, "volume": 5339.498, "close_time": 1764496799999, "quote_volume": 449568.69707, "trades": 5234, "taker_buy_base": 3474.145, "taker_buy_quote": 292450.93544 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 84.33, "high": 84.4, "low": 84.01, "close": 84.02, "volume": 4718.701, "close_time": 1764500399999, "quote_volume": 397439.15107, "trades": 5822, "taker_buy_base": 2533.528, "taker_buy_quote": 213439.35826 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 84.03, "high": 84.18, "low": 83.77, "close": 83.93, "volume": 5863.161, "close_time": 1764503999999, "quote_volume": 492227.38117, "trades": 7507, "taker_buy_base": 3662.219, "taker_buy_quote": 307411.82019 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 83.94, "high": 84.53, "low": 83.81, "close": 84.37, "volume": 7232.982, "close_time": 1764507599999, "quote_volume": 608787.42646, "trades": 8699, "taker_buy_base": 4004.212, "taker_buy_quote": 337023.56604 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 84.36, "high": 84.81, "low": 84.29, "close": 84.8, "volume": 12465.217, "close_time": 1764511199999, "quote_volume": 1054787.21803, "trades": 9975, "taker_buy_base": 7285.229, "taker_buy_quote": 616432.05323 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 84.8, "high": 84.83, "low": 84.11, "close": 84.22, "volume": 9245.88, "close_time": 1764514799999, "quote_volume": 781336.29455, "trades": 6919, "taker_buy_base": 3214.124, "taker_buy_quote": 271619.2299 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 84.22, "high": 84.22, "low": 83.74, "close": 83.92, "volume": 8699.225, "close_time": 1764518399999, "quote_volume": 729992.08239, "trades": 7434, "taker_buy_base": 3814.355, "taker_buy_quote": 320057.50501 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 83.92, "high": 84.52, "low": 83.92, "close": 84.34, "volume": 10105.887, "close_time": 1764521999999, "quote_volume": 851805.85233, "trades": 8480, "taker_buy_base": 3951.291, "taker_buy_quote": 333108.99062 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 84.34, "high": 84.43, "low": 84.05, "close": 84.31, "volume": 6509.26, "close_time": 1764525599999, "quote_volume": 548330.69304, "trades": 8506, "taker_buy_base": 3612.43, "taker_buy_quote": 304277.61306 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 84.32, "high": 84.34, "low": 83.87, "close": 84.0, "volume": 9566.01, "close_time": 1764529199999, "quote_volume": 804144.73532, "trades": 7846, "taker_buy_base": 5171.542, "taker_buy_quote": 434778.7732 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 83.99, "high": 84.09, "low": 83.83, "close": 83.98, "volume": 5519.318, "close_time": 1764532799999, "quote_volume": 463525.18089, "trades": 6080, "taker_buy_base": 3319.737, "taker_buy_quote": 278797.99502 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 83.98, "high": 84.27, "low": 83.61, "close": 83.87, "volume": 3852.612, "close_time": 1764536399999, "quote_volume": 323195.71652, "trades": 5327, "taker_buy_base": 2146.932, "taker_buy_quote": 180120.84447 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 83.86, "high": 83.94, "low": 83.57, "close": 83.81, "volume": 7782.807, "close_time": 1764539999999, "quote_volume": 651751.12603, "trades": 7195, "taker_buy_base": 3630.62, "taker_buy_quote": 304104.75798 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 83.8, "high": 84.21, "low": 83.66, "close": 84.04, "volume": 8108.075, "close_time": 1764543599999, "quote_volume": 680334.76229, "trades": 6434, "taker_buy_base": 5097.009, "taker_buy_quote": 427563.57444 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 84.05, "high": 84.08, "low": 82.27, "close": 82.38, "volume": 22637.248, "close_time": 1764547199999, "quote_volume": 1878150.31549, "trades": 16922, "taker_buy_base": 8876.743, "taker_buy_quote": 736805.18526 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 82.37, "high": 82.5, "low": 77.87, "close": 78.0, "volume": 190679.542, "close_time": 1764550799999, "quote_volume": 15241217.00641, "trades": 103249, "taker_buy_base": 83307.384, "taker_buy_quote": 6663830.81863 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 77.99, "high": 79.25, "low": 77.89, "close": 78.46, "volume": 29193.411, "close_time": 1764554399999, "quote_volume": 2297558.09821, "trades": 24355, "taker_buy_base": 15909.433, "taker_buy_quote": 1252331.32341 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 78.47, "high": 78.99, "low": 78.38, "close": 78.47, "volume": 28644.634, "close_time": 1764557999999, "quote_volume": 2253381.99788, "trades": 18938, "taker_buy_base": 15003.378, "taker_buy_quote": 1180692.92124 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 78.47, "high": 78.65, "low": 77.7, "close": 78.05, "volume": 29952.046, "close_time": 1764561599999, "quote_volume": 2340363.60521, "trades": 18517, "taker_buy_base": 14201.496, "taker_buy_quote": 1109968.10675 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 78.05, "high": 78.15, "low": 76.94, "close": 77.17, "volume": 38584.642, "close_time": 1764565199999, "quote_volume": 2984525.82753, "trades": 20638, "taker_buy_base": 16489.615, "taker_buy_quote": 1275671.89939 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 77.17, "high": 77.72, "low": 77.12, "close": 77.28, "volume": 23969.561, "close_time": 1764568799999, "quote_volume": 1855563.71668, "trades": 13305, "taker_buy_base": 10220.951, "taker_buy_quote": 791113.80235 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 77.28, "high": 77.6, "low": 77.09, "close": 77.43, "volume": 23730.034, "close_time": 1764572399999, "quote_volume": 1836917.92399, "trades": 11479, "taker_buy_base": 13719.153, "taker_buy_quote": 1062116.91024 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 77.43, "high": 77.64, "low": 76.98, "close": 77.5, "volume": 23349.482, "close_time": 1764575999999, "quote_volume": 1805932.28074, "trades": 13572, "taker_buy_base": 14593.942, "taker_buy_quote": 1128857.57975 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 77.51, "high": 77.95, "low": 77.45, "close": 77.91, "volume": 18555.776, "close_time": 1764579599999, "quote_volume": 1442458.75628, "trades": 11069, "taker_buy_base": 11094.098, "taker_buy_quote": 862693.68981 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 77.91, "high": 78.18, "low": 77.56, "close": 77.68, "volume": 16933.673, "close_time": 1764583199999, "quote_volume": 1317515.69499, "trades": 12165, "taker_buy_base": 10925.65, "taker_buy_quote": 849932.76017 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 77.68, "high": 77.96, "low": 77.68, "close": 77.86, "volume": 13647.018, "close_time": 1764586799999, "quote_volume": 1062653.61583, "trades": 8905, "taker_buy_base": 8779.034, "taker_buy_quote": 683603.932 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 77.86, "high": 77.95, "low": 77.35, "close": 77.45, "volume": 17265.748, "close_time": 1764590399999, "quote_volume": 1338672.57583, "trades": 11118, "taker_buy_base": 7666.425, "taker_buy_quote": 594358.42517 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 77.45, "high": 77.54, "low": 75.75, "close": 76.92, "volume": 43322.067, "close_time": 1764593999999, "quote_volume": 3324305.43745, "trades": 25010, "taker_buy_base": 20086.663, "taker_buy_quote": 1540720.0706 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 76.91, "high": 77.38, "low": 76.13, "close": 76.57, "volume": 23978.176, "close_time": 1764597599999, "quote_volume": 1837964.1501, "trades": 16507, "taker_buy_base": 10131.07, "taker_buy_quote": 776980.14494 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 76.58, "high": 77.37, "low": 76.48, "close": 76.72, "volume": 29714.863, "close_time": 1764601199999, "quote_volume": 2280306.62714, "trades": 19678, "taker_buy_base": 14983.906, "taker_buy_quote": 1150145.92278 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 76.73, "high": 76.82, "low": 74.66, "close": 75.65, "volume": 65665.613, "close_time": 1764604799999, "quote_volume": 4957286.95059, "trades": 39667, "taker_buy_base": 24746.95, "taker_buy_quote": 1870196.08309 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 75.65, "high": 75.89, "low": 75.01, "close": 75.2, "volume": 33313.623, "close_time": 1764608399999, "quote_volume": 2510775.28283, "trades": 21495, "taker_buy_base": 19189.983, "taker_buy_quote": 1446298.76241 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 75.2, "high": 75.98, "low": 75.19, "close": 75.62, "volume": 18926.556, "close_time": 1764611999999, "quote_volume": 1429937.83136, "trades": 15416, "taker_buy_base": 12219.612, "taker_buy_quote": 923050.69386 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 75.62, "high": 76.23, "low": 75.53, "close": 76.1, "volume": 14103.2, "close_time": 1764615599999, "quote_volume": 1071011.62437, "trades": 10729, "taker_buy_base": 9292.732, "taker_buy_quote": 705975.11153 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 76.1, "high": 76.16, "low": 75.65, "close": 76.05, "volume": 13048.013, "close_time": 1764619199999, "quote_volume": 990256.08361, "trades": 10974, "taker_buy_base": 6617.679, "taker_buy_quote": 502343.49869 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 76.04, "high": 76.96, "low": 76.04, "close": 76.85, "volume": 23617.799, "close_time": 1764622799999, "quote_volume": 1809246.30345, "trades": 17319, "taker_buy_base": 12253.508, "taker_buy_quote": 938422.67179 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 76.84, "high": 77.36, "low": 76.75, "close": 77.34, "volume": 21711.859, "close_time": 1764626399999, "quote_volume": 1673739.05718, "trades": 10939, "taker_buy_base": 14838.738, "taker_buy_quote": 1143699.6674 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 77.34, "high": 77.91, "low": 77.2, "close": 77.52, "volume": 17383.032, "close_time": 1764629999999, "quote_volume": 1348437.86715, "trades": 11059, "taker_buy_base": 8706.935, "taker_buy_quote": 675322.54071 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 77.52, "high": 77.96, "low": 77.49, "close": 77.55, "volume": 9664.846, "close_time": 1764633599999, "quote_volume": 751210.25387, "trades": 8811, "taker_buy_base": 5106.887, "taker_buy_quote": 397089.13478 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 77.56, "high": 77.86, "low": 77.51, "close": 77.76, "volume": 7757.314, "close_time": 1764637199999, "quote_volume": 602487.69395, "trades": 7079, "taker_buy_base": 4474.355, "taker_buy_quote": 347516.32382 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 77.75, "high": 78.53, "low": 77.52, "close": 77.6, "volume": 11770.839, "close_time": 1764640799999, "quote_volume": 917021.57732, "trades": 9229, "taker_buy_base": 5415.475, "taker_buy_quote": 422105.97724 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 77.61, "high": 78.02, "low": 77.35, "close": 77.63, "volume": 10232.215, "close_time": 1764644399999, "quote_volume": 795253.15606, "trades": 9088, "taker_buy_base": 4864.938, "taker_buy_quote": 378287.1297 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 77.63, "high": 78.0, "low": 77.31, "close": 77.86, "volume": 4546.944, "close_time": 1764647999999, "quote_volume": 352907.26331, "trades": 4420, "taker_buy_base": 2293.284, "taker_buy_quote": 178094.27862 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 77.86, "high": 78.05, "low": 77.51, "close": 77.55, "volume": 7367.469, "close_time": 1764651599999, "quote_volume": 572325.96282, "trades": 4646, "taker_buy_base": 2338.991, "taker_buy_quote": 181662.50675 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 77.55, "high": 77.65, "low": 77.36, "close": 77.49, "volume": 6099.82, "close_time": 1764655199999, "quote_volume": 472755.69531, "trades": 6011, "taker_buy_base": 2645.183, "taker_buy_quote": 205024.40118 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 77.5, "high": 78.02, "low": 77.4, "close": 77.98, "volume": 8258.672, "close_time": 1764658799999, "quote_volume": 642071.36802, "trades": 6050, "taker_buy_base": 4987.032, "taker_buy_quote": 387727.8803 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 77.98, "high": 78.1, "low": 77.69, "close": 78.04, "volume": 10754.404, "close_time": 1764662399999, "quote_volume": 837861.86033, "trades": 7147, "taker_buy_base": 7070.288, "taker_buy_quote": 550874.15466 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 78.05, "high": 78.13, "low": 77.32, "close": 77.36, "volume": 9355.028, "close_time": 1764665999999, "quote_volume": 726606.60733, "trades": 8213, "taker_buy_base": 3275.796, "taker_buy_quote": 254508.07797 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 77.36, "high": 77.96, "low": 77.33, "close": 77.87, "volume": 10663.96, "close_time": 1764669599999, "quote_volume": 828235.06101, "trades": 7581, "taker_buy_base": 6873.451, "taker_buy_quote": 534000.14184 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 77.86, "high": 78.75, "low": 77.86, "close": 78.48, "volume": 14758.639, "close_time": 1764673199999, "quote_volume": 1154507.99753, "trades": 11017, "taker_buy_base": 7363.82, "taker_buy_quote": 576494.94658 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 78.48, "high": 78.79, "low": 78.24, "close": 78.63, "volume": 13653.112, "close_time": 1764676799999, "quote_volume": 1072639.25756, "trades": 9109, "taker_buy_base": 6312.179, "taker_buy_quote": 495982.7532 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 78.64, "high": 78.68, "low": 78.3, "close": 78.52, "volume": 12327.773, "close_time": 1764680399999, "quote_volume": 966873.59061, "trades": 7702, "taker_buy_base": 3773.902, "taker_buy_quote": 296149.80961 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 78.53, "high": 79.48, "low": 78.35, "close": 79.37, "volume": 18793.569, "close_time": 1764683999999, "quote_volume": 1483764.36916, "trades": 14563, "taker_buy_base": 9916.538, "taker_buy_quote": 783156.85757 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 79.38, "high": 80.41, "low": 79.16, "close": 80.38, "volume": 32177.555, "close_time": 1764687599999, "quote_volume": 2565704.37615, "trades": 28411, "taker_buy_base": 15936.187, "taker_buy_quote": 1270532.53601 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 80.38, "high": 83.06, "low": 80.38, "close": 82.46, "volume": 94863.448, "close_time": 1764691199999, "quote_volume": 7775010.66372, "trades": 47767, "taker_buy_base": 55141.944, "taker_buy_quote": 4521309.74377 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 82.47, "high": 82.84, "low": 81.74, "close": 82.11, "volume": 31189.397, "close_time": 1764694799999, "quote_volume": 2561325.91704, "trades": 24343, "taker_buy_base": 11716.26, "taker_buy_quote": 962478.5766 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 82.11, "high": 82.7, "low": 81.85, "close": 82.18, "volume": 16022.677, "close_time": 1764698399999, "quote_volume": 1318636.22855, "trades": 15002, "taker_buy_base": 7652.068, "taker_buy_quote": 629712.84661 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 82.18, "high": 82.93, "low": 82.13, "close": 82.73, "volume": 21277.509, "close_time": 1764701999999, "quote_volume": 1757313.95968, "trades": 14416, "taker_buy_base": 11951.959, "taker_buy_quote": 987142.38655 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 82.73, "high": 83.2, "low": 82.68, "close": 82.77, "volume": 21054.347, "close_time": 1764705599999, "quote_volume": 1745863.97686, "trades": 11528, "taker_buy_base": 9009.809, "taker_buy_quote": 747360.4404 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 82.77, "high": 82.83, "low": 82.23, "close": 82.78, "volume": 20814.172, "close_time": 1764709199999, "quote_volume": 1717228.17969, "trades": 13175, "taker_buy_base": 8176.735, "taker_buy_quote": 674698.40874 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 82.78, "high": 83.18, "low": 82.7, "close": 83.09, "volume": 12930.978, "close_time": 1764712799999, "quote_volume": 1072773.26613, "trades": 10690, "taker_buy_base": 6778.887, "taker_buy_quote": 562332.00038 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 83.1, "high": 83.31, "low": 82.89, "close": 83.28, "volume": 9279.329, "close_time": 1764716399999, "quote_volume": 770987.42846, "trades": 9280, "taker_buy_base": 5067.6, "taker_buy_quote": 421071.72015 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 83.28, "high": 83.29, "low": 82.68, "close": 82.79, "volume": 10621.336, "close_time": 1764719999999, "quote_volume": 880948.64703, "trades": 7436, "taker_buy_base": 4604.98, "taker_buy_quote": 381881.68672 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 82.8, "high": 83.36, "low": 82.5, "close": 83.32, "volume": 19044.858, "close_time": 1764723599999, "quote_volume": 1577885.9504, "trades": 12866, "taker_buy_base": 10773.86, "taker_buy_quote": 892376.60654 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 83.32, "high": 83.45, "low": 82.98, "close": 83.23, "volume": 13895.229, "close_time": 1764727199999, "quote_volume": 1156518.58019, "trades": 10835, "taker_buy_base": 7452.13, "taker_buy_quote": 620287.05498 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 83.24, "high": 83.99, "low": 83.2, "close": 83.71, "volume": 18279.291, "close_time": 1764730799999, "quote_volume": 1530014.66685, "trades": 15015, "taker_buy_base": 9249.568, "taker_buy_quote": 774204.11733 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 83.72, "high": 84.22, "low": 83.62, "close": 84.01, "volume": 11401.489, "close_time": 1764734399999, "quote_volume": 957211.79482, "trades": 8587, "taker_buy_base": 6136.441, "taker_buy_quote": 515267.68096 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 84.01, "high": 85.14, "low": 83.74, "close": 85.06, "volume": 23847.619, "close_time": 1764737999999, "quote_volume": 2015238.5067, "trades": 14158, "taker_buy_base": 12843.558, "taker_buy_quote": 1085737.57513 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 85.05, "high": 85.97, "low": 85.03, "close": 85.11, "volume": 43033.723, "close_time": 1764741599999, "quote_volume": 3678992.54119, "trades": 19179, "taker_buy_base": 24879.94, "taker_buy_quote": 2127918.73631 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 85.11, "high": 85.57, "low": 84.71, "close": 85.02, "volume": 17603.012, "close_time": 1764745199999, "quote_volume": 1499236.2879, "trades": 15155, "taker_buy_base": 7915.6, "taker_buy_quote": 674554.28663 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 85.01, "high": 85.19, "low": 84.79, "close": 85.18, "volume": 10032.867, "close_time": 1764748799999, "quote_volume": 852851.4328, "trades": 8403, "taker_buy_base": 5044.545, "taker_buy_quote": 428851.92469 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 85.19, "high": 85.39, "low": 84.98, "close": 85.28, "volume": 8983.006, "close_time": 1764752399999, "quote_volume": 765514.56646, "trades": 7884, "taker_buy_base": 3039.761, "taker_buy_quote": 259035.70742 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 85.28, "high": 85.44, "low": 85.08, "close": 85.24, "volume": 10539.565, "close_time": 1764755999999, "quote_volume": 898598.91294, "trades": 8772, "taker_buy_base": 3921.123, "taker_buy_quote": 334300.34814 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 85.23, "high": 85.88, "low": 84.94, "close": 85.13, "volume": 11212.972, "close_time": 1764759599999, "quote_volume": 956454.3585, "trades": 10228, "taker_buy_base": 5521.295, "taker_buy_quote": 471124.194 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 85.13, "high": 85.48, "low": 84.89, "close": 85.48, "volume": 13059.755, "close_time": 1764763199999, "quote_volume": 1112187.90858, "trades": 9555, "taker_buy_base": 7394.712, "taker_buy_quote": 629877.71967 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 85.48, "high": 85.83, "low": 85.29, "close": 85.67, "volume": 15262.083, "close_time": 1764766799999, "quote_volume": 1305562.69861, "trades": 10964, "taker_buy_base": 7496.648, "taker_buy_quote": 641569.89072 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 85.68, "high": 85.71, "low": 85.09, "close": 85.14, "volume": 12783.675, "close_time": 1764770399999, "quote_volume": 1091407.30102, "trades": 10222, "taker_buy_base": 7087.162, "taker_buy_quote": 605001.35366 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 85.15, "high": 85.96, "low": 83.68, "close": 84.69, "volume": 63105.825, "close_time": 1764773999999, "quote_volume": 5343493.3894, "trades": 43618, "taker_buy_base": 27494.893, "taker_buy_quote": 2328425.84827 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 84.7, "high": 85.39, "low": 84.46, "close": 85.15, "volume": 12904.384, "close_time": 1764777599999, "quote_volume": 1096346.34276, "trades": 14455, "taker_buy_base": 6593.246, "taker_buy_quote": 560500.07035 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 85.16, "high": 85.42, "low": 84.68, "close": 85.26, "volume": 20185.458, "close_time": 1764781199999, "quote_volume": 1718843.37757, "trades": 13011, "taker_buy_base": 11346.994, "taker_buy_quote": 966357.29591 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 85.27, "high": 85.66, "low": 84.94, "close": 85.5, "volume": 24170.272, "close_time": 1764784799999, "quote_volume": 2061424.53934, "trades": 13063, "taker_buy_base": 11679.796, "taker_buy_quote": 997250.14921 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 85.5, "high": 85.88, "low": 85.28, "close": 85.47, "volume": 12074.102, "close_time": 1764788399999, "quote_volume": 1033828.55067, "trades": 10973, "taker_buy_base": 5633.463, "taker_buy_quote": 482421.78667 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 85.46, "high": 86.17, "low": 85.42, "close": 85.77, "volume": 16918.394, "close_time": 1764791999999, "quote_volume": 1453028.79392, "trades": 10210, "taker_buy_base": 7279.664, "taker_buy_quote": 624853.63269 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 85.77, "high": 86.37, "low": 85.55, "close": 85.87, "volume": 9703.717, "close_time": 1764795599999, "quote_volume": 833260.16487, "trades": 10559, "taker_buy_base": 5226.072, "taker_buy_quote": 448760.6129 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 85.86, "high": 86.62, "low": 85.82, "close": 86.57, "volume": 15813.497, "close_time": 1764799199999, "quote_volume": 1364239.87307, "trades": 11064, "taker_buy_base": 8891.921, "taker_buy_quote": 767100.95612 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 86.56, "high": 86.73, "low": 85.77, "close": 86.12, "volume": 79786.222, "close_time": 1764802799999, "quote_volume": 6866400.84432, "trades": 28125, "taker_buy_base": 40735.015, "taker_buy_quote": 3505863.30535 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 86.12, "high": 86.6, "low": 85.8, "close": 85.83, "volume": 18196.758, "close_time": 1764806399999, "quote_volume": 1567834.1627, "trades": 14882, "taker_buy_base": 8329.558, "taker_buy_quote": 717660.53901 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 85.83, "high": 86.33, "low": 85.47, "close": 86.22, "volume": 12724.944, "close_time": 1764809999999, "quote_volume": 1092028.04265, "trades": 10891, "taker_buy_base": 5878.214, "taker_buy_quote": 504696.11371 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 86.23, "high": 86.77, "low": 86.02, "close": 86.09, "volume": 21191.492, "close_time": 1764813599999, "quote_volume": 1830343.82907, "trades": 13628, "taker_buy_base": 10465.491, "taker_buy_quote": 904014.1234 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 86.09, "high": 86.54, "low": 86.04, "close": 86.42, "volume": 8415.704, "close_time": 1764817199999, "quote_volume": 726491.01036, "trades": 7669, "taker_buy_base": 4555.451, "taker_buy_quote": 393310.54987 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 86.41, "high": 86.48, "low": 86.07, "close": 86.17, "volume": 5569.946, "close_time": 1764820799999, "quote_volume": 480115.02591, "trades": 6298, "taker_buy_base": 2238.766, "taker_buy_quote": 192935.38715 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 86.17, "high": 86.21, "low": 85.74, "close": 85.87, "volume": 6267.143, "close_time": 1764824399999, "quote_volume": 538768.69104, "trades": 6037, "taker_buy_base": 2710.401, "taker_buy_quote": 232979.33271 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 85.88, "high": 86.0, "low": 85.61, "close": 85.99, "volume": 7363.105, "close_time": 1764827999999, "quote_volume": 631857.80518, "trades": 6146, "taker_buy_base": 4019.159, "taker_buy_quote": 344925.43122 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 85.98, "high": 86.17, "low": 85.65, "close": 85.7, "volume": 16210.177, "close_time": 1764831599999, "quote_volume": 1391701.01353, "trades": 8908, "taker_buy_base": 6117.507, "taker_buy_quote": 525273.45582 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 85.69, "high": 85.71, "low": 85.27, "close": 85.6, "volume": 12567.334, "close_time": 1764835199999, "quote_volume": 1073984.70496, "trades": 8701, "taker_buy_base": 6486.778, "taker_buy_quote": 554308.2488 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 85.6, "high": 85.76, "low": 85.01, "close": 85.12, "volume": 11298.546, "close_time": 1764838799999, "quote_volume": 963802.6024, "trades": 8526, "taker_buy_base": 4120.571, "taker_buy_quote": 351581.49677 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 85.12, "high": 85.33, "low": 84.63, "close": 84.92, "volume": 22432.076, "close_time": 1764842399999, "quote_volume": 1906271.09211, "trades": 13822, "taker_buy_base": 10859.278, "taker_buy_quote": 922563.85018 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 84.92, "high": 85.16, "low": 84.53, "close": 84.61, "volume": 15269.989, "close_time": 1764845999999, "quote_volume": 1295260.4136, "trades": 12854, "taker_buy_base": 6122.077, "taker_buy_quote": 519279.89592 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 84.61, "high": 84.68, "low": 83.98, "close": 84.04, "volume": 38019.87, "close_time": 1764849599999, "quote_volume": 3205476.91968, "trades": 23977, "taker_buy_base": 13934.231, "taker_buy_quote": 1174174.61221 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 84.05, "high": 84.37, "low": 84.03, "close": 84.26, "volume": 27516.258, "close_time": 1764853199999, "quote_volume": 2317252.49512, "trades": 18141, "taker_buy_base": 12306.509, "taker_buy_quote": 1036478.61802 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 84.27, "high": 84.38, "low": 83.96, "close": 84.04, "volume": 25853.849, "close_time": 1764856799999, "quote_volume": 2174590.12035, "trades": 19825, "taker_buy_base": 9667.763, "taker_buy_quote": 813219.80987 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 84.04, "high": 84.32, "low": 83.3, "close": 83.45, "volume": 25095.24, "close_time": 1764860399999, "quote_volume": 2104041.18094, "trades": 20520, "taker_buy_base": 9165.77, "taker_buy_quote": 767858.92396 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 83.44, "high": 84.84, "low": 83.43, "close": 84.47, "volume": 30440.782, "close_time": 1764863999999, "quote_volume": 2561440.85775, "trades": 21326, "taker_buy_base": 18047.894, "taker_buy_quote": 1519890.23752 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 84.47, "high": 84.68, "low": 83.72, "close": 83.76, "volume": 33002.431, "close_time": 1764867599999, "quote_volume": 2779059.75903, "trades": 20924, "taker_buy_base": 17441.475, "taker_buy_quote": 1469584.61586 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 83.75, "high": 83.95, "low": 83.35, "close": 83.72, "volume": 29166.291, "close_time": 1764871199999, "quote_volume": 2440245.34088, "trades": 17616, "taker_buy_base": 15168.407, "taker_buy_quote": 1269404.33441 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 83.72, "high": 83.87, "low": 83.33, "close": 83.62, "volume": 19968.761, "close_time": 1764874799999, "quote_volume": 1668588.90672, "trades": 15121, "taker_buy_base": 9379.386, "taker_buy_quote": 783763.08185 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 83.61, "high": 83.67, "low": 82.16, "close": 83.33, "volume": 43023.09, "close_time": 1764878399999, "quote_volume": 3567646.98843, "trades": 27478, "taker_buy_base": 20274.547, "taker_buy_quote": 1680752.38924 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 83.33, "high": 84.06, "low": 83.18, "close": 84.01, "volume": 20145.801, "close_time": 1764881999999, "quote_volume": 1685909.6073, "trades": 16243, "taker_buy_base": 10678.642, "taker_buy_quote": 894225.7747 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 84.0, "high": 84.17, "low": 83.56, "close": 83.57, "volume": 8216.639, "close_time": 1764885599999, "quote_volume": 689607.5078, "trades": 8115, "taker_buy_base": 2650.601, "taker_buy_quote": 222538.03036 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 83.57, "high": 84.02, "low": 83.56, "close": 83.82, "volume": 10360.048, "close_time": 1764889199999, "quote_volume": 867801.17715, "trades": 9207, "taker_buy_base": 5016.78, "taker_buy_quote": 420106.01315 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 83.81, "high": 84.01, "low": 83.5, "close": 83.54, "volume": 7399.122, "close_time": 1764892799999, "quote_volume": 619432.03501, "trades": 6810, "taker_buy_base": 2387.618, "taker_buy_quote": 199856.40018 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 83.54, "high": 83.93, "low": 83.37, "close": 83.71, "volume": 7005.281, "close_time": 1764896399999, "quote_volume": 585946.70841, "trades": 9040, "taker_buy_base": 2815.401, "taker_buy_quote": 235521.59477 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 83.7, "high": 84.04, "low": 83.64, "close": 83.68, "volume": 7858.419, "close_time": 1764899999999, "quote_volume": 658806.73805, "trades": 7682, "taker_buy_base": 4396.061, "taker_buy_quote": 368519.60691 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 83.68, "high": 84.13, "low": 83.45, "close": 83.8, "volume": 8707.669, "close_time": 1764903599999, "quote_volume": 729782.06944, "trades": 7990, "taker_buy_base": 4128.211, "taker_buy_quote": 346013.41223 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 83.81, "high": 83.91, "low": 83.27, "close": 83.43, "volume": 7085.523, "close_time": 1764907199999, "quote_volume": 591541.85403, "trades": 6142, "taker_buy_base": 2140.466, "taker_buy_quote": 178860.98205 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 83.43, "high": 83.7, "low": 83.06, "close": 83.33, "volume": 9358.987, "close_time": 1764910799999, "quote_volume": 779588.277, "trades": 8218, "taker_buy_base": 5482.933, "taker_buy_quote": 456761.62713 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 83.34, "high": 83.52, "low": 83.12, "close": 83.34, "volume": 6754.478, "close_time": 1764914399999, "quote_volume": 562538.92253, "trades": 6471, "taker_buy_base": 2670.422, "taker_buy_quote": 222499.55483 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 83.34, "high": 83.82, "low": 83.34, "close": 83.66, "volume": 8251.583, "close_time": 1764917999999, "quote_volume": 689858.11484, "trades": 7543, "taker_buy_base": 4913.363, "taker_buy_quote": 410745.40691 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 83.66, "high": 83.95, "low": 83.55, "close": 83.63, "volume": 10121.104, "close_time": 1764921599999, "quote_volume": 847618.97796, "trades": 6986, "taker_buy_base": 4842.567, "taker_buy_quote": 405489.83644 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 83.62, "high": 83.68, "low": 83.15, "close": 83.32, "volume": 7442.313, "close_time": 1764925199999, "quote_volume": 620676.08623, "trades": 7329, "taker_buy_base": 3071.127, "taker_buy_quote": 256156.90953 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 83.32, "high": 83.32, "low": 81.93, "close": 82.14, "volume": 66601.755, "close_time": 1764928799999, "quote_volume": 5479133.54855, "trades": 19801, "taker_buy_base": 33433.36, "taker_buy_quote": 2748444.93237 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 82.14, "high": 82.61, "low": 81.95, "close": 82.26, "volume": 15039.227, "close_time": 1764932399999, "quote_volume": 1237325.25585, "trades": 11761, "taker_buy_base": 7486.69, "taker_buy_quote": 616052.21383 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 82.26, "high": 82.37, "low": 81.71, "close": 82.22, "volume": 9353.138, "close_time": 1764935999999, "quote_volume": 767610.41939, "trades": 9445, "taker_buy_base": 4650.83, "taker_buy_quote": 381835.9206 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 82.22, "high": 82.57, "low": 82.05, "close": 82.38, "volume": 8983.874, "close_time": 1764939599999, "quote_volume": 739475.47589, "trades": 8707, "taker_buy_base": 4293.819, "taker_buy_quote": 353374.28958 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 82.38, "high": 82.49, "low": 81.63, "close": 82.11, "volume": 17447.79, "close_time": 1764943199999, "quote_volume": 1431078.37444, "trades": 18480, "taker_buy_base": 9070.254, "taker_buy_quote": 743793.88902 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 82.12, "high": 82.39, "low": 81.56, "close": 81.78, "volume": 18350.497, "close_time": 1764946799999, "quote_volume": 1505505.23442, "trades": 16776, "taker_buy_base": 7544.657, "taker_buy_quote": 619042.92137 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 81.79, "high": 82.99, "low": 81.79, "close": 82.01, "volume": 26878.978, "close_time": 1764950399999, "quote_volume": 2214416.59184, "trades": 25524, "taker_buy_base": 15578.086, "taker_buy_quote": 1283837.26259 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 82.0, "high": 82.04, "low": 79.9, "close": 80.51, "volume": 51997.231, "close_time": 1764953999999, "quote_volume": 4207711.96656, "trades": 46131, "taker_buy_base": 20182.642, "taker_buy_quote": 1631743.33051 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 80.5, "high": 80.85, "low": 79.76, "close": 80.51, "volume": 17883.341, "close_time": 1764957599999, "quote_volume": 1438071.25001, "trades": 21376, "taker_buy_base": 8087.188, "taker_buy_quote": 650661.54485 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 80.51, "high": 81.12, "low": 79.88, "close": 79.98, "volume": 17875.982, "close_time": 1764961199999, "quote_volume": 1440172.42475, "trades": 18684, "taker_buy_base": 7691.373, "taker_buy_quote": 619608.15124 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 79.98, "high": 80.79, "low": 79.59, "close": 80.4, "volume": 27171.163, "close_time": 1764964799999, "quote_volume": 2183939.14476, "trades": 19849, "taker_buy_base": 13704.771, "taker_buy_quote": 1101999.45424 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 80.4, "high": 80.44, "low": 79.96, "close": 80.03, "volume": 16295.515, "close_time": 1764968399999, "quote_volume": 1307415.11209, "trades": 11530, "taker_buy_base": 5876.867, "taker_buy_quote": 471409.46611 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 80.02, "high": 80.25, "low": 79.75, "close": 80.01, "volume": 18276.885, "close_time": 1764971999999, "quote_volume": 1462772.99298, "trades": 10836, "taker_buy_base": 6776.988, "taker_buy_quote": 542360.79779 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 80.02, "high": 80.41, "low": 79.84, "close": 80.28, "volume": 7929.229, "close_time": 1764975599999, "quote_volume": 635086.77515, "trades": 9089, "taker_buy_base": 3926.926, "taker_buy_quote": 314562.09079 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 80.28, "high": 80.49, "low": 79.88, "close": 80.38, "volume": 12023.96, "close_time": 1764979199999, "quote_volume": 965622.01012, "trades": 9995, "taker_buy_base": 5300.318, "taker_buy_quote": 425579.11544 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 80.39, "high": 80.48, "low": 79.93, "close": 80.43, "volume": 6541.835, "close_time": 1764982799999, "quote_volume": 524781.71431, "trades": 8712, "taker_buy_base": 3209.055, "taker_buy_quote": 257396.44105 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 80.42, "high": 80.65, "low": 80.17, "close": 80.3, "volume": 7614.502, "close_time": 1764986399999, "quote_volume": 611895.81093, "trades": 7981, "taker_buy_base": 3635.921, "taker_buy_quote": 292220.21713 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 80.3, "high": 80.55, "low": 80.09, "close": 80.54, "volume": 4491.579, "close_time": 1764989999999, "quote_volume": 360615.86026, "trades": 6678, "taker_buy_base": 2596.21, "taker_buy_quote": 208449.17887 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 80.54, "high": 80.9, "low": 80.48, "close": 80.66, "volume": 8285.764, "close_time": 1764993599999, "quote_volume": 668763.24171, "trades": 8944, "taker_buy_base": 4241.52, "taker_buy_quote": 342352.9103 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 80.67, "high": 80.7, "low": 80.29, "close": 80.42, "volume": 4149.518, "close_time": 1764997199999, "quote_volume": 333699.08807, "trades": 5176, "taker_buy_base": 1633.718, "taker_buy_quote": 131418.43893 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 80.42, "high": 80.46, "low": 80.09, "close": 80.29, "volume": 6304.603, "close_time": 1765000799999, "quote_volume": 505909.40312, "trades": 4322, "taker_buy_base": 2483.579, "taker_buy_quote": 199378.16968 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 80.28, "high": 80.63, "low": 80.16, "close": 80.44, "volume": 4750.083, "close_time": 1765004399999, "quote_volume": 382311.49392, "trades": 5947, "taker_buy_base": 2311.062, "taker_buy_quote": 186018.67705 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 80.44, "high": 80.53, "low": 80.03, "close": 80.19, "volume": 7287.993, "close_time": 1765007999999, "quote_volume": 585120.33295, "trades": 6473, "taker_buy_base": 4275.926, "taker_buy_quote": 343230.99788 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 80.19, "high": 80.25, "low": 79.9, "close": 80.03, "volume": 11614.267, "close_time": 1765011599999, "quote_volume": 930173.32801, "trades": 8639, "taker_buy_base": 5742.309, "taker_buy_quote": 460135.88905 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 80.03, "high": 80.67, "low": 80.02, "close": 80.51, "volume": 8512.617, "close_time": 1765015199999, "quote_volume": 684811.25645, "trades": 8331, "taker_buy_base": 4150.669, "taker_buy_quote": 333917.23102 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 80.5, "high": 80.79, "low": 80.36, "close": 80.61, "volume": 5578.678, "close_time": 1765018799999, "quote_volume": 449632.5124, "trades": 5976, "taker_buy_base": 2578.296, "taker_buy_quote": 207789.54751 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 80.61, "high": 81.29, "low": 80.55, "close": 81.11, "volume": 16417.142, "close_time": 1765022399999, "quote_volume": 1329210.95827, "trades": 8869, "taker_buy_base": 11570.865, "taker_buy_quote": 936576.506 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 81.1, "high": 81.27, "low": 80.96, "close": 81.27, "volume": 8771.266, "close_time": 1765025999999, "quote_volume": 711198.85752, "trades": 9058, "taker_buy_base": 5033.403, "taker_buy_quote": 408155.05673 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 81.27, "high": 81.7, "low": 81.14, "close": 81.56, "volume": 10326.399, "close_time": 1765029599999, "quote_volume": 841414.87064, "trades": 10979, "taker_buy_base": 6229.212, "taker_buy_quote": 507673.47133 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 81.56, "high": 82.03, "low": 81.47, "close": 81.64, "volume": 21451.455, "close_time": 1765033199999, "quote_volume": 1753345.94851, "trades": 15284, "taker_buy_base": 8766.313, "taker_buy_quote": 716608.50728 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 81.63, "high": 81.69, "low": 80.87, "close": 80.91, "volume": 13659.59, "close_time": 1765036799999, "quote_volume": 1109037.67398, "trades": 9714, "taker_buy_base": 6385.888, "taker_buy_quote": 518530.23863 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 80.91, "high": 81.25, "low": 80.84, "close": 81.09, "volume": 12648.648, "close_time": 1765040399999, "quote_volume": 1024626.23021, "trades": 9614, "taker_buy_base": 7213.011, "taker_buy_quote": 584332.33343 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 81.09, "high": 81.66, "low": 81.05, "close": 81.65, "volume": 8026.194, "close_time": 1765043999999, "quote_volume": 653184.3173, "trades": 6608, "taker_buy_base": 5399.135, "taker_buy_quote": 439394.6044 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 81.66, "high": 82.52, "low": 81.51, "close": 82.01, "volume": 62701.919, "close_time": 1765047599999, "quote_volume": 5152010.28152, "trades": 16385, "taker_buy_base": 36891.861, "taker_buy_quote": 3029408.83721 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 82.01, "high": 82.18, "low": 81.36, "close": 81.68, "volume": 15764.268, "close_time": 1765051199999, "quote_volume": 1287734.31139, "trades": 10196, "taker_buy_base": 6740.111, "taker_buy_quote": 550421.90179 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 81.68, "high": 81.9, "low": 81.55, "close": 81.76, "volume": 5502.989, "close_time": 1765054799999, "quote_volume": 449770.67537, "trades": 6320, "taker_buy_base": 2857.417, "taker_buy_quote": 233578.14906 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 81.75, "high": 82.11, "low": 81.67, "close": 81.86, "volume": 8839.868, "close_time": 1765058399999, "quote_volume": 724042.68011, "trades": 10838, "taker_buy_base": 4557.874, "taker_buy_quote": 373415.04594 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 81.86, "high": 81.91, "low": 81.56, "close": 81.71, "volume": 5560.734, "close_time": 1765061999999, "quote_volume": 454296.40026, "trades": 5255, "taker_buy_base": 2844.431, "taker_buy_quote": 232377.4941 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 81.71, "high": 81.82, "low": 81.27, "close": 81.68, "volume": 6412.997, "close_time": 1765065599999, "quote_volume": 522868.5279, "trades": 7322, "taker_buy_base": 3573.633, "taker_buy_quote": 291373.02596 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 81.67, "high": 82.31, "low": 81.67, "close": 82.23, "volume": 8568.149, "close_time": 1765069199999, "quote_volume": 702770.86047, "trades": 7567, "taker_buy_base": 3648.701, "taker_buy_quote": 299222.9075 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 82.22, "high": 82.3, "low": 81.94, "close": 82.03, "volume": 3437.566, "close_time": 1765072799999, "quote_volume": 282308.87255, "trades": 4982, "taker_buy_base": 2252.13, "taker_buy_quote": 184957.51141 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 82.02, "high": 82.33, "low": 82.01, "close": 82.23, "volume": 3337.652, "close_time": 1765076399999, "quote_volume": 274279.72914, "trades": 4604, "taker_buy_base": 1766.898, "taker_buy_quote": 145194.5305 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 82.22, "high": 82.25, "low": 82.05, "close": 82.17, "volume": 2848.241, "close_time": 1765079999999, "quote_volume": 233970.72477, "trades": 3563, "taker_buy_base": 1373.404, "taker_buy_quote": 112827.13561 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 82.18, "high": 82.37, "low": 82.01, "close": 82.11, "volume": 4038.037, "close_time": 1765083599999, "quote_volume": 332008.22888, "trades": 4681, "taker_buy_base": 2085.432, "taker_buy_quote": 171495.52045 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 82.11, "high": 82.23, "low": 81.9, "close": 82.11, "volume": 2949.496, "close_time": 1765087199999, "quote_volume": 241966.77031, "trades": 3557, "taker_buy_base": 1525.149, "taker_buy_quote": 125133.48074 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 82.11, "high": 82.74, "low": 82.05, "close": 82.69, "volume": 9763.103, "close_time": 1765090799999, "quote_volume": 805123.90957, "trades": 4570, "taker_buy_base": 8180.691, "taker_buy_quote": 674675.78542 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 82.7, "high": 82.74, "low": 82.1, "close": 82.39, "volume": 6013.612, "close_time": 1765094399999, "quote_volume": 495492.24451, "trades": 6935, "taker_buy_base": 2904.835, "taker_buy_quote": 239455.70741 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 82.39, "high": 82.46, "low": 81.8, "close": 82.09, "volume": 6638.251, "close_time": 1765097999999, "quote_volume": 545169.02305, "trades": 7607, "taker_buy_base": 3455.025, "taker_buy_quote": 283837.19582 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 82.08, "high": 82.28, "low": 81.42, "close": 81.58, "volume": 11527.888, "close_time": 1765101599999, "quote_volume": 941497.35808, "trades": 8266, "taker_buy_base": 3501.513, "taker_buy_quote": 286226.85065 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 81.57, "high": 81.9, "low": 81.34, "close": 81.77, "volume": 8219.149, "close_time": 1765105199999, "quote_volume": 670476.67088, "trades": 7208, "taker_buy_base": 4569.914, "taker_buy_quote": 372957.53623 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 81.78, "high": 82.13, "low": 81.68, "close": 81.68, "volume": 3226.645, "close_time": 1765108799999, "quote_volume": 264373.50722, "trades": 4818, "taker_buy_base": 1866.69, "taker_buy_quote": 152982.50416 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 81.69, "high": 82.39, "low": 81.68, "close": 82.31, "volume": 5767.121, "close_time": 1765112399999, "quote_volume": 473419.98895, "trades": 7695, "taker_buy_base": 2686.345, "taker_buy_quote": 220362.13419 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 82.32, "high": 82.38, "low": 81.54, "close": 81.73, "volume": 9256.394, "close_time": 1765115999999, "quote_volume": 758673.83207, "trades": 10603, "taker_buy_base": 5676.463, "taker_buy_quote": 465396.31907 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 81.72, "high": 81.78, "low": 79.88, "close": 79.98, "volume": 40164.147, "close_time": 1765119599999, "quote_volume": 3232164.13667, "trades": 31862, "taker_buy_base": 16702.622, "taker_buy_quote": 1344515.68372 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 79.99, "high": 81.68, "low": 79.92, "close": 81.64, "volume": 22178.879, "close_time": 1765123199999, "quote_volume": 1793895.09863, "trades": 25475, "taker_buy_base": 12311.362, "taker_buy_quote": 996079.6308 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 81.64, "high": 81.64, "low": 81.02, "close": 81.59, "volume": 18996.089, "close_time": 1765126799999, "quote_volume": 1544685.0115, "trades": 15290, "taker_buy_base": 8240.268, "taker_buy_quote": 670208.09233 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 81.59, "high": 83.18, "low": 81.26, "close": 83.04, "volume": 33828.502, "close_time": 1765130399999, "quote_volume": 2792240.22155, "trades": 27599, "taker_buy_base": 18403.054, "taker_buy_quote": 1519166.51077 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 83.04, "high": 83.76, "low": 83.04, "close": 83.16, "volume": 11690.237, "close_time": 1765133999999, "quote_volume": 974175.56237, "trades": 13592, "taker_buy_base": 5501.153, "taker_buy_quote": 458484.72784 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 83.16, "high": 83.34, "low": 82.99, "close": 83.24, "volume": 7614.611, "close_time": 1765137599999, "quote_volume": 632981.29183, "trades": 9038, "taker_buy_base": 3646.81, "taker_buy_quote": 303226.77941 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 83.25, "high": 83.34, "low": 83.06, "close": 83.2, "volume": 5948.739, "close_time": 1765141199999, "quote_volume": 494941.91191, "trades": 6697, "taker_buy_base": 2339.623, "taker_buy_quote": 194642.52645 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 83.19, "high": 83.21, "low": 81.3, "close": 81.66, "volume": 19335.036, "close_time": 1765144799999, "quote_volume": 1592399.97963, "trades": 14675, "taker_buy_base": 6096.021, "taker_buy_quote": 501028.35927 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 81.65, "high": 81.66, "low": 80.1, "close": 81.02, "volume": 24459.801, "close_time": 1765148399999, "quote_volume": 1980402.48251, "trades": 30207, "taker_buy_base": 12548.028, "taker_buy_quote": 1016366.83445 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 81.02, "high": 81.52, "low": 80.59, "close": 81.43, "volume": 9118.957, "close_time": 1765151999999, "quote_volume": 738679.45668, "trades": 10468, "taker_buy_base": 4817.419, "taker_buy_quote": 390237.96289 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 81.43, "high": 81.84, "low": 81.01, "close": 81.25, "volume": 9836.166, "close_time": 1765155599999, "quote_volume": 800911.65221, "trades": 7943, "taker_buy_base": 5387.604, "taker_buy_quote": 439048.79108 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 81.25, "high": 82.98, "low": 81.23, "close": 82.09, "volume": 14622.168, "close_time": 1765159199999, "quote_volume": 1202262.36003, "trades": 11675, "taker_buy_base": 7522.787, "taker_buy_quote": 618713.40645 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 82.1, "high": 82.63, "low": 81.87, "close": 82.56, "volume": 6506.386, "close_time": 1765162799999, "quote_volume": 534635.87344, "trades": 5491, "taker_buy_base": 4305.132, "taker_buy_quote": 353816.53617 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 82.56, "high": 82.75, "low": 82.38, "close": 82.43, "volume": 8542.957, "close_time": 1765166399999, "quote_volume": 705072.24446, "trades": 6009, "taker_buy_base": 3694.555, "taker_buy_quote": 305009.33557 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 82.43, "high": 83.12, "low": 82.43, "close": 82.8, "volume": 6584.388, "close_time": 1765169999999, "quote_volume": 544911.04106, "trades": 6072, "taker_buy_base": 4237.321, "taker_buy_quote": 350807.8118 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 82.79, "high": 83.46, "low": 82.61, "close": 83.31, "volume": 29132.153, "close_time": 1765173599999, "quote_volume": 2425395.99828, "trades": 12218, "taker_buy_base": 21739.815, "taker_buy_quote": 1810348.30642 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 83.32, "high": 83.74, "low": 83.31, "close": 83.53, "volume": 9588.544, "close_time": 1765177199999, "quote_volume": 800762.86769, "trades": 7071, "taker_buy_base": 5345.281, "taker_buy_quote": 446356.09802 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 83.53, "high": 83.88, "low": 82.9, "close": 83.22, "volume": 18735.264, "close_time": 1765180799999, "quote_volume": 1560290.44615, "trades": 11638, "taker_buy_base": 9050.178, "taker_buy_quote": 754334.88335 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 83.21, "high": 83.61, "low": 83.16, "close": 83.48, "volume": 9865.777, "close_time": 1765184399999, "quote_volume": 822464.20774, "trades": 7710, "taker_buy_base": 5310.24, "taker_buy_quote": 442588.66082 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 83.48, "high": 84.18, "low": 83.46, "close": 83.81, "volume": 38297.8, "close_time": 1765187999999, "quote_volume": 3208521.357, "trades": 19764, "taker_buy_base": 13011.198, "taker_buy_quote": 1090889.231 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 83.81, "high": 83.99, "low": 83.67, "close": 83.84, "volume": 10236.414, "close_time": 1765191599999, "quote_volume": 858098.98942, "trades": 10951, "taker_buy_base": 5926.265, "taker_buy_quote": 496801.6121 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 83.84, "high": 84.04, "low": 83.44, "close": 83.59, "volume": 15266.767, "close_time": 1765195199999, "quote_volume": 1279232.70569, "trades": 9881, "taker_buy_base": 6482.133, "taker_buy_quote": 543217.27653 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 83.59, "high": 83.63, "low": 83.27, "close": 83.61, "volume": 10180.174, "close_time": 1765198799999, "quote_volume": 849213.88268, "trades": 8738, "taker_buy_base": 4069.652, "taker_buy_quote": 339628.36949 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 83.6, "high": 84.0, "low": 83.44, "close": 83.5, "volume": 17709.359, "close_time": 1765202399999, "quote_volume": 1483148.45191, "trades": 13984, "taker_buy_base": 10559.387, "taker_buy_quote": 884602.29651 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 83.5, "high": 84.01, "low": 83.07, "close": 83.37, "volume": 23913.921, "close_time": 1765205999999, "quote_volume": 1998987.40385, "trades": 21912, "taker_buy_base": 12293.687, "taker_buy_quote": 1027775.67056 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 83.38, "high": 83.66, "low": 82.72, "close": 83.36, "volume": 25235.701, "close_time": 1765209599999, "quote_volume": 2099313.64485, "trades": 20838, "taker_buy_base": 11628.719, "taker_buy_quote": 967666.57805 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 83.35, "high": 84.11, "low": 82.98, "close": 83.61, "volume": 26938.923, "close_time": 1765213199999, "quote_volume": 2254680.67911, "trades": 19735, "taker_buy_base": 13760.576, "taker_buy_quote": 1152368.25968 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 83.6, "high": 84.1, "low": 83.4, "close": 83.89, "volume": 22122.095, "close_time": 1765216799999, "quote_volume": 1853433.50531, "trades": 17392, "taker_buy_base": 15969.791, "taker_buy_quote": 1338428.84979 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 83.9, "high": 84.23, "low": 82.98, "close": 83.22, "volume": 10792.138, "close_time": 1765220399999, "quote_volume": 902995.11573, "trades": 10223, "taker_buy_base": 4991.937, "taker_buy_quote": 417892.03153 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 83.21, "high": 83.63, "low": 83.15, "close": 83.24, "volume": 9373.22, "close_time": 1765223999999, "quote_volume": 781592.67194, "trades": 9195, "taker_buy_base": 4152.359, "taker_buy_quote": 346275.12715 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 83.24, "high": 84.01, "low": 83.24, "close": 83.93, "volume": 6426.025, "close_time": 1765227599999, "quote_volume": 537451.57983, "trades": 7152, "taker_buy_base": 3306.65, "taker_buy_quote": 276572.26308 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 83.94, "high": 84.49, "low": 83.85, "close": 84.32, "volume": 11180.447, "close_time": 1765231199999, "quote_volume": 941501.4073, "trades": 11268, "taker_buy_base": 6828.356, "taker_buy_quote": 575038.98928 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 84.32, "high": 84.34, "low": 83.78, "close": 84.15, "volume": 6947.076, "close_time": 1765234799999, "quote_volume": 583497.22197, "trades": 7838, "taker_buy_base": 3348.9, "taker_buy_quote": 281225.38861 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 84.15, "high": 84.24, "low": 83.65, "close": 83.87, "volume": 8597.627, "close_time": 1765238399999, "quote_volume": 721009.23116, "trades": 7499, "taker_buy_base": 5758.414, "taker_buy_quote": 482842.60538 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 83.87, "high": 84.38, "low": 83.82, "close": 84.0, "volume": 6123.209, "close_time": 1765241999999, "quote_volume": 514733.80532, "trades": 7209, "taker_buy_base": 3309.788, "taker_buy_quote": 278251.26971 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 84.0, "high": 84.14, "low": 83.24, "close": 83.49, "volume": 8311.456, "close_time": 1765245599999, "quote_volume": 695096.66269, "trades": 7470, "taker_buy_base": 3349.244, "taker_buy_quote": 280375.05395 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 83.49, "high": 83.86, "low": 83.21, "close": 83.21, "volume": 6797.126, "close_time": 1765249199999, "quote_volume": 568077.58511, "trades": 5179, "taker_buy_base": 3505.159, "taker_buy_quote": 292957.9447 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 83.21, "high": 83.62, "low": 82.71, "close": 83.54, "volume": 17518.898, "close_time": 1765252799999, "quote_volume": 1456362.54433, "trades": 10298, "taker_buy_base": 9473.032, "taker_buy_quote": 787748.62932 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 83.55, "high": 83.62, "low": 82.99, "close": 83.04, "volume": 10322.527, "close_time": 1765256399999, "quote_volume": 859896.18938, "trades": 8956, "taker_buy_base": 5208.954, "taker_buy_quote": 433766.98645 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 83.03, "high": 83.33, "low": 82.55, "close": 82.88, "volume": 7640.548, "close_time": 1765259999999, "quote_volume": 633546.07271, "trades": 7306, "taker_buy_base": 3697.076, "taker_buy_quote": 306544.31812 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 82.88, "high": 83.1, "low": 82.47, "close": 82.89, "volume": 6025.241, "close_time": 1765263599999, "quote_volume": 498568.34131, "trades": 6968, "taker_buy_base": 2765.265, "taker_buy_quote": 228883.1792 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 82.89, "high": 83.59, "low": 82.86, "close": 83.43, "volume": 8924.099, "close_time": 1765267199999, "quote_volume": 743104.00037, "trades": 8870, "taker_buy_base": 5852.338, "taker_buy_quote": 487175.08996 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 83.43, "high": 83.86, "low": 83.36, "close": 83.53, "volume": 11626.567, "close_time": 1765270799999, "quote_volume": 972076.80152, "trades": 9591, "taker_buy_base": 5961.137, "taker_buy_quote": 498276.96297 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 83.52, "high": 83.56, "low": 83.21, "close": 83.38, "volume": 11938.933, "close_time": 1765274399999, "quote_volume": 994932.32875, "trades": 9862, "taker_buy_base": 5189.116, "taker_buy_quote": 432487.66807 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 83.38, "high": 83.49, "low": 82.81, "close": 83.38, "volume": 6128.825, "close_time": 1765277999999, "quote_volume": 509922.8757, "trades": 8415, "taker_buy_base": 3394.005, "taker_buy_quote": 282441.9404 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 83.37, "high": 83.51, "low": 83.01, "close": 83.33, "volume": 4917.812, "close_time": 1765281599999, "quote_volume": 409440.93565, "trades": 6745, "taker_buy_base": 2801.911, "taker_buy_quote": 233270.13748 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 83.34, "high": 84.18, "low": 83.22, "close": 84.15, "volume": 13267.416, "close_time": 1765285199999, "quote_volume": 1111975.31952, "trades": 10542, "taker_buy_base": 7049.812, "taker_buy_quote": 590993.97367 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 84.14, "high": 84.77, "low": 83.98, "close": 84.52, "volume": 23547.52, "close_time": 1765288799999, "quote_volume": 1986416.49027, "trades": 20241, "taker_buy_base": 11203.685, "taker_buy_quote": 945164.64348 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 84.52, "high": 84.83, "low": 83.48, "close": 83.68, "volume": 19512.58, "close_time": 1765292399999, "quote_volume": 1641427.83619, "trades": 18825, "taker_buy_base": 9545.576, "taker_buy_quote": 802800.45175 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 83.69, "high": 85.91, "low": 83.67, "close": 85.86, "volume": 51417.458, "close_time": 1765295999999, "quote_volume": 4369386.93725, "trades": 36234, "taker_buy_base": 29967.199, "taker_buy_quote": 2547325.16851 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 85.86, "high": 87.44, "low": 85.85, "close": 87.06, "volume": 84219.677, "close_time": 1765299599999, "quote_volume": 7306884.87866, "trades": 48582, "taker_buy_base": 47069.228, "taker_buy_quote": 4083463.71495 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 87.05, "high": 87.54, "low": 86.48, "close": 86.66, "volume": 52731.554, "close_time": 1765303199999, "quote_volume": 4587929.74029, "trades": 32565, "taker_buy_base": 25300.081, "taker_buy_quote": 2200804.29303 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 86.66, "high": 86.96, "low": 86.33, "close": 86.5, "volume": 21515.246, "close_time": 1765306799999, "quote_volume": 1864501.5407, "trades": 17877, "taker_buy_base": 9606.423, "taker_buy_quote": 832664.55964 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 86.51, "high": 86.78, "low": 86.2, "close": 86.4, "volume": 10463.46, "close_time": 1765310399999, "quote_volume": 904487.39694, "trades": 10375, "taker_buy_base": 4886.254, "taker_buy_quote": 422448.78948 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 86.39, "high": 86.42, "low": 85.38, "close": 85.97, "volume": 17503.045, "close_time": 1765313999999, "quote_volume": 1502288.46138, "trades": 14684, "taker_buy_base": 7755.536, "taker_buy_quote": 665746.07956 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 85.97, "high": 86.0, "low": 84.86, "close": 85.4, "volume": 13084.982, "close_time": 1765317599999, "quote_volume": 1117718.61605, "trades": 9856, "taker_buy_base": 5850.573, "taker_buy_quote": 499505.12496 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 85.41, "high": 86.34, "low": 85.41, "close": 86.22, "volume": 8448.691, "close_time": 1765321199999, "quote_volume": 726207.0482, "trades": 8303, "taker_buy_base": 4089.287, "taker_buy_quote": 351534.42049 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 86.21, "high": 86.47, "low": 85.82, "close": 85.82, "volume": 16506.205, "close_time": 1765324799999, "quote_volume": 1420823.7574, "trades": 7704, "taker_buy_base": 7891.523, "taker_buy_quote": 679407.43564 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 85.82, "high": 85.98, "low": 85.24, "close": 85.26, "volume": 22156.046, "close_time": 1765328399999, "quote_volume": 1899717.84294, "trades": 12338, "taker_buy_base": 8645.762, "taker_buy_quote": 741539.45778 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 85.26, "high": 85.46, "low": 84.92, "close": 85.14, "volume": 8072.438, "close_time": 1765331999999, "quote_volume": 687494.85284, "trades": 7423, "taker_buy_base": 3372.64, "taker_buy_quote": 287231.79662 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 85.13, "high": 85.29, "low": 84.8, "close": 84.99, "volume": 11355.977, "close_time": 1765335599999, "quote_volume": 964765.76858, "trades": 7334, "taker_buy_base": 3475.401, "taker_buy_quote": 295474.38173 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 85.0, "high": 85.06, "low": 84.46, "close": 84.67, "volume": 9259.5, "close_time": 1765339199999, "quote_volume": 783734.08989, "trades": 5721, "taker_buy_base": 3932.734, "taker_buy_quote": 332874.87403 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 84.66, "high": 84.76, "low": 84.27, "close": 84.59, "volume": 9244.865, "close_time": 1765342799999, "quote_volume": 781378.45685, "trades": 7533, "taker_buy_base": 3472.874, "taker_buy_quote": 293570.77641 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 84.58, "high": 84.87, "low": 84.47, "close": 84.53, "volume": 10552.209, "close_time": 1765346399999, "quote_volume": 892699.28528, "trades": 6071, "taker_buy_base": 7623.593, "taker_buy_quote": 644884.31566 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 84.52, "high": 84.6, "low": 84.29, "close": 84.35, "volume": 4069.017, "close_time": 1765349999999, "quote_volume": 343616.6303, "trades": 4149, "taker_buy_base": 1515.592, "taker_buy_quote": 127979.74327 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 84.34, "high": 84.35, "low": 83.97, "close": 84.25, "volume": 7288.562, "close_time": 1765353599999, "quote_volume": 613097.96776, "trades": 5632, "taker_buy_base": 3387.653, "taker_buy_quote": 285062.22415 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 84.24, "high": 84.35, "low": 84.12, "close": 84.21, "volume": 5785.236, "close_time": 1765357199999, "quote_volume": 487247.66455, "trades": 6667, "taker_buy_base": 2863.762, "taker_buy_quote": 241209.54674 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 84.2, "high": 84.68, "low": 84.08, "close": 84.65, "volume": 12176.242, "close_time": 1765360799999, "quote_volume": 1027207.6488, "trades": 10169, "taker_buy_base": 5050.449, "taker_buy_quote": 426142.87965 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 84.64, "high": 85.08, "low": 83.82, "close": 83.82, "volume": 16278.615, "close_time": 1765364399999, "quote_volume": 1372103.2825, "trades": 13919, "taker_buy_base": 8712.732, "taker_buy_quote": 734623.96467 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 83.81, "high": 84.2, "low": 83.74, "close": 84.17, "volume": 12113.511, "close_time": 1765367999999, "quote_volume": 1017019.82476, "trades": 10361, "taker_buy_base": 5852.639, "taker_buy_quote": 491332.37265 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 84.17, "high": 84.25, "low": 83.93, "close": 84.23, "volume": 6181.764, "close_time": 1765371599999, "quote_volume": 519981.21541, "trades": 7025, "taker_buy_base": 3504.178, "taker_buy_quote": 294721.88297 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 84.22, "high": 84.59, "low": 84.16, "close": 84.4, "volume": 9188.124, "close_time": 1765375199999, "quote_volume": 775466.90401, "trades": 8358, "taker_buy_base": 5293.606, "taker_buy_quote": 446763.2059 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 84.39, "high": 84.47, "low": 84.0, "close": 84.25, "volume": 9926.953, "close_time": 1765378799999, "quote_volume": 836240.55759, "trades": 11915, "taker_buy_base": 4328.25, "taker_buy_quote": 364630.16272 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 84.24, "high": 84.48, "low": 83.92, "close": 84.22, "volume": 8626.176, "close_time": 1765382399999, "quote_volume": 726761.94162, "trades": 9611, "taker_buy_base": 4091.174, "taker_buy_quote": 344789.61814 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 84.21, "high": 85.03, "low": 84.05, "close": 84.64, "volume": 16123.801, "close_time": 1765385999999, "quote_volume": 1365033.24486, "trades": 11207, "taker_buy_base": 5829.021, "taker_buy_quote": 493269.53032 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 84.64, "high": 85.12, "low": 84.57, "close": 84.84, "volume": 12038.262, "close_time": 1765389599999, "quote_volume": 1020916.89626, "trades": 11313, "taker_buy_base": 6180.529, "taker_buy_quote": 524196.18045 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 84.84, "high": 85.64, "low": 84.51, "close": 84.98, "volume": 21944.312, "close_time": 1765393199999, "quote_volume": 1865556.45582, "trades": 19107, "taker_buy_base": 9449.123, "taker_buy_quote": 803368.29917 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 84.98, "high": 85.91, "low": 84.34, "close": 85.67, "volume": 52761.913, "close_time": 1765396799999, "quote_volume": 4500415.10142, "trades": 42463, "taker_buy_base": 25421.906, "taker_buy_quote": 2168754.08779 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 85.67, "high": 87.09, "low": 85.21, "close": 85.36, "volume": 38778.955, "close_time": 1765400399999, "quote_volume": 3343095.57688, "trades": 31248, "taker_buy_base": 18306.506, "taker_buy_quote": 1578662.9045 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 85.35, "high": 85.77, "low": 84.8, "close": 84.9, "volume": 16737.235, "close_time": 1765403999999, "quote_volume": 1428035.41848, "trades": 15379, "taker_buy_base": 6460.0, "taker_buy_quote": 551333.46379 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 84.89, "high": 85.38, "low": 84.19, "close": 85.27, "volume": 15266.81, "close_time": 1765407599999, "quote_volume": 1295217.71527, "trades": 15296, "taker_buy_base": 6139.169, "taker_buy_quote": 521248.43256 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 85.26, "high": 85.41, "low": 84.26, "close": 84.3, "volume": 7832.336, "close_time": 1765411199999, "quote_volume": 665479.59129, "trades": 7629, "taker_buy_base": 2590.608, "taker_buy_quote": 219996.60017 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 84.3, "high": 84.59, "low": 82.7, "close": 82.78, "volume": 71565.157, "close_time": 1765414799999, "quote_volume": 5960053.55701, "trades": 31245, "taker_buy_base": 36423.328, "taker_buy_quote": 3031076.13326 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 82.77, "high": 82.78, "low": 81.5, "close": 81.55, "volume": 32364.643, "close_time": 1765418399999, "quote_volume": 2657400.44477, "trades": 25986, "taker_buy_base": 14640.896, "taker_buy_quote": 1202648.90869 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 81.54, "high": 81.67, "low": 80.8, "close": 80.91, "volume": 30263.111, "close_time": 1765421999999, "quote_volume": 2458760.06123, "trades": 23630, "taker_buy_base": 14028.447, "taker_buy_quote": 1139647.73257 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 80.91, "high": 80.97, "low": 80.31, "close": 80.66, "volume": 23315.407, "close_time": 1765425599999, "quote_volume": 1878992.79601, "trades": 17576, "taker_buy_base": 10403.987, "taker_buy_quote": 838683.0707 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 80.65, "high": 81.71, "low": 80.32, "close": 81.59, "volume": 18812.874, "close_time": 1765429199999, "quote_volume": 1526186.69022, "trades": 15182, "taker_buy_base": 9695.089, "taker_buy_quote": 786501.77355 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 81.59, "high": 81.62, "low": 81.36, "close": 81.58, "volume": 5378.37, "close_time": 1765432799999, "quote_volume": 438348.50636, "trades": 6460, "taker_buy_base": 2985.612, "taker_buy_quote": 243358.17829 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 81.58, "high": 81.58, "low": 81.0, "close": 81.27, "volume": 8949.409, "close_time": 1765436399999, "quote_volume": 727430.67389, "trades": 8804, "taker_buy_base": 3733.227, "taker_buy_quote": 303450.38647 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 81.27, "high": 81.3, "low": 80.82, "close": 80.89, "volume": 8270.773, "close_time": 1765439999999, "quote_volume": 670133.32449, "trades": 8579, "taker_buy_base": 4536.098, "taker_buy_quote": 367494.60214 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 80.89, "high": 81.01, "low": 80.46, "close": 80.93, "volume": 11509.565, "close_time": 1765443599999, "quote_volume": 929251.63771, "trades": 13282, "taker_buy_base": 6915.249, "taker_buy_quote": 558363.55316 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 80.93, "high": 81.25, "low": 80.85, "close": 80.99, "volume": 13667.267, "close_time": 1765447199999, "quote_volume": 1107969.24627, "trades": 9736, "taker_buy_base": 7975.167, "taker_buy_quote": 646517.65169 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 80.99, "high": 81.1, "low": 80.6, "close": 80.88, "volume": 14750.352, "close_time": 1765450799999, "quote_volume": 1193216.71624, "trades": 9860, "taker_buy_base": 6834.012, "taker_buy_quote": 552889.26596 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 80.88, "high": 81.09, "low": 80.82, "close": 80.98, "volume": 11306.763, "close_time": 1765454399999, "quote_volume": 915412.87904, "trades": 9775, "taker_buy_base": 6687.111, "taker_buy_quote": 541357.43523 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 80.98, "high": 81.0, "low": 80.62, "close": 80.7, "volume": 9728.807, "close_time": 1765457999999, "quote_volume": 785977.30013, "trades": 10180, "taker_buy_base": 6215.05, "taker_buy_quote": 502151.02881 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 80.7, "high": 81.01, "low": 80.51, "close": 80.98, "volume": 17499.862, "close_time": 1765461599999, "quote_volume": 1413550.98259, "trades": 9635, "taker_buy_base": 8498.239, "taker_buy_quote": 686591.10562 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 80.99, "high": 81.5, "low": 80.56, "close": 80.85, "volume": 31550.083, "close_time": 1765465199999, "quote_volume": 2557240.11259, "trades": 21895, "taker_buy_base": 14611.007, "taker_buy_quote": 1184540.83325 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 80.84, "high": 81.49, "low": 80.59, "close": 81.05, "volume": 17198.037, "close_time": 1765468799999, "quote_volume": 1393202.73848, "trades": 17218, "taker_buy_base": 9897.742, "taker_buy_quote": 801749.70789 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 81.03, "high": 81.57, "low": 80.55, "close": 81.18, "volume": 13155.671, "close_time": 1765472399999, "quote_volume": 1064349.73775, "trades": 12188, "taker_buy_base": 5798.083, "taker_buy_quote": 469312.96175 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 81.19, "high": 81.78, "low": 81.13, "close": 81.38, "volume": 9027.835, "close_time": 1765475999999, "quote_volume": 735259.58998, "trades": 9240, "taker_buy_base": 5463.527, "taker_buy_quote": 444941.90796 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 81.37, "high": 82.22, "low": 81.22, "close": 81.74, "volume": 18632.829, "close_time": 1765479599999, "quote_volume": 1522185.64769, "trades": 15003, "taker_buy_base": 9724.136, "taker_buy_quote": 794404.13556 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 81.75, "high": 82.36, "low": 81.57, "close": 81.66, "volume": 18403.021, "close_time": 1765483199999, "quote_volume": 1508644.27846, "trades": 14050, "taker_buy_base": 8779.225, "taker_buy_quote": 719762.96272 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 81.66, "high": 82.47, "low": 81.61, "close": 82.4, "volume": 19816.276, "close_time": 1765486799999, "quote_volume": 1626395.31114, "trades": 15257, "taker_buy_base": 11133.646, "taker_buy_quote": 913730.46622 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 82.4, "high": 83.52, "low": 82.3, "close": 83.23, "volume": 24789.246, "close_time": 1765490399999, "quote_volume": 2057614.57855, "trades": 23378, "taker_buy_base": 12281.056, "taker_buy_quote": 1019402.47023 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 83.24, "high": 83.43, "low": 82.59, "close": 82.87, "volume": 12248.556, "close_time": 1765493999999, "quote_volume": 1016429.88056, "trades": 11833, "taker_buy_base": 6602.598, "taker_buy_quote": 547736.76852 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 82.86, "high": 83.18, "low": 82.57, "close": 82.93, "volume": 4986.679, "close_time": 1765497599999, "quote_volume": 413264.78525, "trades": 7982, "taker_buy_base": 2546.775, "taker_buy_quote": 211073.86921 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 82.93, "high": 83.35, "low": 82.25, "close": 82.29, "volume": 6828.57, "close_time": 1765501199999, "quote_volume": 566282.91716, "trades": 8260, "taker_buy_base": 2804.445, "taker_buy_quote": 232654.9233 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 82.29, "high": 83.15, "low": 82.29, "close": 82.85, "volume": 4924.53, "close_time": 1765504799999, "quote_volume": 408126.31291, "trades": 6526, "taker_buy_base": 2315.086, "taker_buy_quote": 191878.38109 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 82.86, "high": 83.36, "low": 82.84, "close": 83.26, "volume": 8952.427, "close_time": 1765508399999, "quote_volume": 744228.63439, "trades": 7205, "taker_buy_base": 6415.415, "taker_buy_quote": 533268.0246 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 83.26, "high": 83.4, "low": 82.78, "close": 82.93, "volume": 17142.51, "close_time": 1765511999999, "quote_volume": 1423366.26478, "trades": 8186, "taker_buy_base": 6429.686, "taker_buy_quote": 533816.52314 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 82.93, "high": 82.93, "low": 82.58, "close": 82.73, "volume": 6811.779, "close_time": 1765515599999, "quote_volume": 563473.1036, "trades": 5817, "taker_buy_base": 4420.144, "taker_buy_quote": 365628.56535 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 82.73, "high": 83.2, "low": 82.54, "close": 83.17, "volume": 9810.648, "close_time": 1765519199999, "quote_volume": 812238.93315, "trades": 6936, "taker_buy_base": 6694.192, "taker_buy_quote": 554240.04139 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 83.17, "high": 83.65, "low": 83.17, "close": 83.42, "volume": 8409.721, "close_time": 1765522799999, "quote_volume": 702105.96964, "trades": 7074, "taker_buy_base": 5085.31, "taker_buy_quote": 424601.69354 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 83.42, "high": 83.53, "low": 83.23, "close": 83.39, "volume": 4798.58, "close_time": 1765526399999, "quote_volume": 400072.44849, "trades": 6124, "taker_buy_base": 2546.479, "taker_buy_quote": 212348.23392 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 83.39, "high": 83.58, "low": 83.09, "close": 83.42, "volume": 6213.979, "close_time": 1765529999999, "quote_volume": 517764.5678, "trades": 7520, "taker_buy_base": 3339.788, "taker_buy_quote": 278331.48204 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 83.41, "high": 83.97, "low": 83.31, "close": 83.94, "volume": 6788.799, "close_time": 1765533599999, "quote_volume": 567422.21352, "trades": 6470, "taker_buy_base": 3739.376, "taker_buy_quote": 312783.94849 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 83.93, "high": 84.41, "low": 83.89, "close": 83.93, "volume": 12405.176, "close_time": 1765537199999, "quote_volume": 1043611.83135, "trades": 9240, "taker_buy_base": 6549.172, "taker_buy_quote": 550873.48683 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 83.93, "high": 84.19, "low": 83.8, "close": 84.05, "volume": 14048.403, "close_time": 1765540799999, "quote_volume": 1180524.84387, "trades": 9841, "taker_buy_base": 7999.291, "taker_buy_quote": 672288.28369 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 84.05, "high": 84.35, "low": 83.92, "close": 84.29, "volume": 11160.468, "close_time": 1765544399999, "quote_volume": 938838.07184, "trades": 9079, "taker_buy_base": 6193.839, "taker_buy_quote": 521157.33845 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 84.29, "high": 84.49, "low": 83.88, "close": 84.08, "volume": 17149.361, "close_time": 1765547999999, "quote_volume": 1443796.30118, "trades": 11415, "taker_buy_base": 10767.762, "taker_buy_quote": 906556.97105 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 84.08, "high": 84.4, "low": 83.88, "close": 84.22, "volume": 16828.965, "close_time": 1765551599999, "quote_volume": 1415202.12682, "trades": 16605, "taker_buy_base": 9605.244, "taker_buy_quote": 807897.25943 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 84.21, "high": 84.21, "low": 80.82, "close": 81.36, "volume": 53549.767, "close_time": 1765555199999, "quote_volume": 4419699.33769, "trades": 46678, "taker_buy_base": 24909.893, "taker_buy_quote": 2058884.47455 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 81.35, "high": 81.59, "low": 80.5, "close": 80.95, "volume": 30164.696, "close_time": 1765558799999, "quote_volume": 2444273.63013, "trades": 29965, "taker_buy_base": 16667.594, "taker_buy_quote": 1350723.49217 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 80.94, "high": 81.93, "low": 80.86, "close": 81.54, "volume": 13915.295, "close_time": 1765562399999, "quote_volume": 1134347.57588, "trades": 15505, "taker_buy_base": 6497.767, "taker_buy_quote": 529693.59604 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 81.54, "high": 82.23, "low": 81.4, "close": 81.73, "volume": 14751.584, "close_time": 1765565999999, "quote_volume": 1207927.53939, "trades": 12453, "taker_buy_base": 6726.45, "taker_buy_quote": 550797.42771 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 81.73, "high": 81.79, "low": 81.11, "close": 81.32, "volume": 10243.586, "close_time": 1765569599999, "quote_volume": 834473.64472, "trades": 8700, "taker_buy_base": 4047.058, "taker_buy_quote": 329710.62 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 81.32, "high": 81.71, "low": 81.26, "close": 81.6, "volume": 5535.894, "close_time": 1765573199999, "quote_volume": 451053.51253, "trades": 7121, "taker_buy_base": 2895.383, "taker_buy_quote": 235887.02652 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 81.59, "high": 81.99, "low": 81.5, "close": 81.81, "volume": 4541.763, "close_time": 1765576799999, "quote_volume": 371523.37859, "trades": 5943, "taker_buy_base": 2283.545, "taker_buy_quote": 186826.94696 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 81.81, "high": 82.12, "low": 81.78, "close": 82.04, "volume": 10659.843, "close_time": 1765580399999, "quote_volume": 874221.17036, "trades": 6609, "taker_buy_base": 4963.426, "taker_buy_quote": 406995.83553 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 82.05, "high": 82.15, "low": 81.87, "close": 81.95, "volume": 4829.936, "close_time": 1765583999999, "quote_volume": 396006.43485, "trades": 4886, "taker_buy_base": 2936.494, "taker_buy_quote": 240753.26437 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 81.95, "high": 82.18, "low": 81.76, "close": 81.95, "volume": 6718.559, "close_time": 1765587599999, "quote_volume": 550788.75873, "trades": 5609, "taker_buy_base": 2202.05, "taker_buy_quote": 180443.26331 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 81.96, "high": 82.11, "low": 81.84, "close": 82.11, "volume": 4556.342, "close_time": 1765591199999, "quote_volume": 373520.1984, "trades": 4615, "taker_buy_base": 2440.448, "taker_buy_quote": 200062.68935 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 82.11, "high": 82.45, "low": 82.03, "close": 82.15, "volume": 6100.657, "close_time": 1765594799999, "quote_volume": 501558.59855, "trades": 5624, "taker_buy_base": 2307.715, "taker_buy_quote": 189804.4907 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 82.15, "high": 82.41, "low": 82.07, "close": 82.35, "volume": 3640.202, "close_time": 1765598399999, "quote_volume": 299452.4093, "trades": 4400, "taker_buy_base": 2523.632, "taker_buy_quote": 207617.00914 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 82.35, "high": 82.45, "low": 82.18, "close": 82.32, "volume": 8833.52, "close_time": 1765601999999, "quote_volume": 726889.46649, "trades": 4656, "taker_buy_base": 2421.15, "taker_buy_quote": 199294.51334 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 82.31, "high": 82.41, "low": 82.14, "close": 82.21, "volume": 3787.774, "close_time": 1765605599999, "quote_volume": 311559.44346, "trades": 4074, "taker_buy_base": 1903.794, "taker_buy_quote": 156622.7795 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 82.21, "high": 82.21, "low": 81.66, "close": 81.66, "volume": 7015.94, "close_time": 1765609199999, "quote_volume": 574984.50968, "trades": 4698, "taker_buy_base": 3358.148, "taker_buy_quote": 275232.71055 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 81.65, "high": 81.86, "low": 81.63, "close": 81.81, "volume": 4812.045, "close_time": 1765612799999, "quote_volume": 393357.59901, "trades": 4700, "taker_buy_base": 2913.755, "taker_buy_quote": 238149.64986 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 81.82, "high": 82.28, "low": 81.82, "close": 81.99, "volume": 7010.133, "close_time": 1765616399999, "quote_volume": 575351.4723, "trades": 6863, "taker_buy_base": 3702.476, "taker_buy_quote": 303881.77958 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 81.99, "high": 82.08, "low": 81.72, "close": 81.84, "volume": 7931.263, "close_time": 1765619999999, "quote_volume": 649615.68745, "trades": 4638, "taker_buy_base": 3789.024, "taker_buy_quote": 310356.53834 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 81.84, "high": 82.06, "low": 81.75, "close": 81.81, "volume": 5655.972, "close_time": 1765623599999, "quote_volume": 463193.35639, "trades": 5085, "taker_buy_base": 2674.37, "taker_buy_quote": 218975.71562 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 81.8, "high": 81.82, "low": 81.58, "close": 81.62, "volume": 9902.534, "close_time": 1765627199999, "quote_volume": 809234.88295, "trades": 4869, "taker_buy_base": 3918.039, "taker_buy_quote": 320171.59623 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 81.61, "high": 81.89, "low": 81.39, "close": 81.57, "volume": 6521.711, "close_time": 1765630799999, "quote_volume": 532708.08273, "trades": 5636, "taker_buy_base": 3197.277, "taker_buy_quote": 261205.81796 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 81.58, "high": 81.69, "low": 81.32, "close": 81.39, "volume": 6793.637, "close_time": 1765634399999, "quote_volume": 553494.20877, "trades": 5969, "taker_buy_base": 3856.084, "taker_buy_quote": 314113.80337 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 81.39, "high": 81.51, "low": 81.22, "close": 81.45, "volume": 6221.945, "close_time": 1765637999999, "quote_volume": 506354.87382, "trades": 6523, "taker_buy_base": 3242.965, "taker_buy_quote": 263906.79276 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 81.44, "high": 81.94, "low": 81.44, "close": 81.74, "volume": 8233.016, "close_time": 1765641599999, "quote_volume": 673074.68899, "trades": 7667, "taker_buy_base": 5608.686, "taker_buy_quote": 458569.63302 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 81.75, "high": 82.0, "low": 81.67, "close": 81.92, "volume": 5187.401, "close_time": 1765645199999, "quote_volume": 424574.32303, "trades": 6527, "taker_buy_base": 3200.14, "taker_buy_quote": 261911.17623 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 81.91, "high": 81.92, "low": 81.51, "close": 81.59, "volume": 6183.416, "close_time": 1765648799999, "quote_volume": 504740.10075, "trades": 5423, "taker_buy_base": 2386.408, "taker_buy_quote": 194755.70192 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 81.59, "high": 81.67, "low": 81.27, "close": 81.31, "volume": 7211.274, "close_time": 1765652399999, "quote_volume": 587760.20728, "trades": 4824, "taker_buy_base": 2595.928, "taker_buy_quote": 211614.35567 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 81.31, "high": 81.5, "low": 81.27, "close": 81.39, "volume": 6300.651, "close_time": 1765655999999, "quote_volume": 512793.19895, "trades": 4328, "taker_buy_base": 3427.324, "taker_buy_quote": 278934.93654 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 81.38, "high": 81.53, "low": 81.31, "close": 81.39, "volume": 2266.284, "close_time": 1765659599999, "quote_volume": 184580.02281, "trades": 3180, "taker_buy_base": 1594.131, "taker_buy_quote": 129833.36376 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 81.38, "high": 81.4, "low": 80.77, "close": 81.26, "volume": 8910.764, "close_time": 1765663199999, "quote_volume": 722352.76368, "trades": 6749, "taker_buy_base": 4079.149, "taker_buy_quote": 330641.45797 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 81.26, "high": 81.41, "low": 81.14, "close": 81.3, "volume": 5011.897, "close_time": 1765666799999, "quote_volume": 407450.9014, "trades": 4167, "taker_buy_base": 2646.179, "taker_buy_quote": 215062.47749 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 81.29, "high": 81.59, "low": 81.2, "close": 81.47, "volume": 5757.49, "close_time": 1765670399999, "quote_volume": 468721.05731, "trades": 4217, "taker_buy_base": 3752.099, "taker_buy_quote": 305507.11614 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 81.47, "high": 81.57, "low": 81.24, "close": 81.49, "volume": 4422.402, "close_time": 1765673999999, "quote_volume": 360021.64685, "trades": 5254, "taker_buy_base": 2510.001, "taker_buy_quote": 204365.40547 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 81.49, "high": 81.99, "low": 81.37, "close": 81.51, "volume": 7270.464, "close_time": 1765677599999, "quote_volume": 593499.83352, "trades": 6321, "taker_buy_base": 3557.363, "taker_buy_quote": 290338.27705 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 81.51, "high": 81.77, "low": 81.51, "close": 81.7, "volume": 2836.135, "close_time": 1765681199999, "quote_volume": 231578.90347, "trades": 3076, "taker_buy_base": 1568.97, "taker_buy_quote": 128113.3821 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 81.71, "high": 81.77, "low": 81.47, "close": 81.49, "volume": 3548.542, "close_time": 1765684799999, "quote_volume": 289488.23707, "trades": 3190, "taker_buy_base": 1629.153, "taker_buy_quote": 132926.51607 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 81.48, "high": 81.54, "low": 81.09, "close": 81.17, "volume": 5372.855, "close_time": 1765688399999, "quote_volume": 436877.38574, "trades": 4250, "taker_buy_base": 3076.106, "taker_buy_quote": 250100.14885 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 81.16, "high": 81.18, "low": 80.91, "close": 81.07, "volume": 5368.551, "close_time": 1765691999999, "quote_volume": 434983.25969, "trades": 4849, "taker_buy_base": 3197.888, "taker_buy_quote": 259135.57348 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 81.07, "high": 81.07, "low": 80.7, "close": 80.9, "volume": 4842.766, "close_time": 1765695599999, "quote_volume": 391590.30379, "trades": 3988, "taker_buy_base": 2412.193, "taker_buy_quote": 195101.29201 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 80.89, "high": 81.16, "low": 80.83, "close": 81.05, "volume": 3622.263, "close_time": 1765699199999, "quote_volume": 293268.8828, "trades": 3972, "taker_buy_base": 2447.144, "taker_buy_quote": 198165.25596 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 81.05, "high": 81.25, "low": 80.92, "close": 80.97, "volume": 3706.212, "close_time": 1765702799999, "quote_volume": 300538.30256, "trades": 3970, "taker_buy_base": 2486.651, "taker_buy_quote": 201628.91496 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 80.97, "high": 81.12, "low": 80.84, "close": 80.91, "volume": 3579.383, "close_time": 1765706399999, "quote_volume": 289756.02195, "trades": 3592, "taker_buy_base": 2595.939, "taker_buy_quote": 210136.45246 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 80.91, "high": 80.98, "low": 80.39, "close": 80.55, "volume": 13983.179, "close_time": 1765709999999, "quote_volume": 1127676.62054, "trades": 9430, "taker_buy_base": 6980.153, "taker_buy_quote": 563052.28711 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 80.55, "high": 80.61, "low": 79.4, "close": 80.0, "volume": 35017.542, "close_time": 1765713599999, "quote_volume": 2803438.23472, "trades": 18212, "taker_buy_base": 15097.047, "taker_buy_quote": 1209875.82593 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 80.0, "high": 80.55, "low": 79.78, "close": 80.25, "volume": 8389.396, "close_time": 1765717199999, "quote_volume": 672522.2653, "trades": 7562, "taker_buy_base": 4866.833, "taker_buy_quote": 389992.28266 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 80.24, "high": 80.3, "low": 79.91, "close": 80.3, "volume": 7086.574, "close_time": 1765720799999, "quote_volume": 567312.47914, "trades": 8582, "taker_buy_base": 3466.97, "taker_buy_quote": 277572.56704 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 80.3, "high": 80.41, "low": 79.11, "close": 79.36, "volume": 13122.497, "close_time": 1765724399999, "quote_volume": 1045584.21488, "trades": 13569, "taker_buy_base": 6755.858, "taker_buy_quote": 537874.62571 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 79.35, "high": 79.38, "low": 78.78, "close": 78.92, "volume": 13873.351, "close_time": 1765727999999, "quote_volume": 1095549.49503, "trades": 12248, "taker_buy_base": 8276.11, "taker_buy_quote": 653513.40524 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 78.91, "high": 79.55, "low": 78.83, "close": 79.36, "volume": 12471.128, "close_time": 1765731599999, "quote_volume": 987104.16523, "trades": 12956, "taker_buy_base": 7293.599, "taker_buy_quote": 577332.36138 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 79.35, "high": 79.5, "low": 78.8, "close": 78.96, "volume": 9809.294, "close_time": 1765735199999, "quote_volume": 775297.14717, "trades": 10428, "taker_buy_base": 5113.703, "taker_buy_quote": 404255.02512 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 78.95, "high": 79.43, "low": 78.86, "close": 79.42, "volume": 5548.683, "close_time": 1765738799999, "quote_volume": 439434.87368, "trades": 7386, "taker_buy_base": 2604.136, "taker_buy_quote": 206277.88933 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 79.42, "high": 79.42, "low": 78.91, "close": 79.13, "volume": 5573.662, "close_time": 1765742399999, "quote_volume": 440681.82293, "trades": 5605, "taker_buy_base": 3263.757, "taker_buy_quote": 258063.21359 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 79.13, "high": 79.52, "low": 78.81, "close": 79.0, "volume": 11149.076, "close_time": 1765745999999, "quote_volume": 882695.81026, "trades": 8755, "taker_buy_base": 5360.58, "taker_buy_quote": 424509.95475 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 78.99, "high": 79.21, "low": 78.02, "close": 78.22, "volume": 31629.466, "close_time": 1765749599999, "quote_volume": 2477805.22016, "trades": 11354, "taker_buy_base": 18394.209, "taker_buy_quote": 1440597.30169 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 78.22, "high": 78.69, "low": 78.16, "close": 78.67, "volume": 12260.826, "close_time": 1765753199999, "quote_volume": 961724.10317, "trades": 11808, "taker_buy_base": 6532.763, "taker_buy_quote": 512510.64653 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 78.67, "high": 79.16, "low": 77.96, "close": 78.96, "volume": 21605.17, "close_time": 1765756799999, "quote_volume": 1697874.5399, "trades": 16335, "taker_buy_base": 10839.906, "taker_buy_quote": 852644.89817 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 78.96, "high": 79.71, "low": 78.94, "close": 79.42, "volume": 11639.164, "close_time": 1765760399999, "quote_volume": 923329.31914, "trades": 11221, "taker_buy_base": 6218.865, "taker_buy_quote": 493240.02289 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 79.42, "high": 80.44, "low": 79.33, "close": 80.37, "volume": 12247.117, "close_time": 1765763999999, "quote_volume": 979325.92805, "trades": 10562, "taker_buy_base": 7592.172, "taker_buy_quote": 607304.57171 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 80.38, "high": 81.02, "low": 80.1, "close": 80.19, "volume": 12240.25, "close_time": 1765767599999, "quote_volume": 986093.86085, "trades": 10897, "taker_buy_base": 7227.257, "taker_buy_quote": 582143.38992 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 80.18, "high": 80.49, "low": 80.05, "close": 80.39, "volume": 7573.083, "close_time": 1765771199999, "quote_volume": 608165.11297, "trades": 5654, "taker_buy_base": 4045.546, "taker_buy_quote": 324949.87739 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 80.4, "high": 80.9, "low": 80.4, "close": 80.79, "volume": 6392.906, "close_time": 1765774799999, "quote_volume": 515679.25915, "trades": 6143, "taker_buy_base": 3278.97, "taker_buy_quote": 264465.53136 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 80.78, "high": 81.2, "low": 80.72, "close": 81.16, "volume": 6917.351, "close_time": 1765778399999, "quote_volume": 559827.07463, "trades": 5553, "taker_buy_base": 3568.151, "taker_buy_quote": 288818.228 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 81.17, "high": 81.32, "low": 80.81, "close": 81.04, "volume": 5341.854, "close_time": 1765781999999, "quote_volume": 432713.08005, "trades": 5801, "taker_buy_base": 2490.413, "taker_buy_quote": 201747.25805 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 81.05, "high": 81.19, "low": 80.51, "close": 80.79, "volume": 7170.366, "close_time": 1765785599999, "quote_volume": 579120.02239, "trades": 7267, "taker_buy_base": 3713.581, "taker_buy_quote": 299922.47281 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 80.79, "high": 81.1, "low": 80.68, "close": 80.87, "volume": 8671.317, "close_time": 1765789199999, "quote_volume": 701510.73377, "trades": 8533, "taker_buy_base": 5207.639, "taker_buy_quote": 421380.48632 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 80.88, "high": 81.27, "low": 80.85, "close": 81.02, "volume": 8069.004, "close_time": 1765792799999, "quote_volume": 654307.33206, "trades": 6629, "taker_buy_base": 3995.002, "taker_buy_quote": 323955.63018 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 81.02, "high": 81.42, "low": 80.84, "close": 80.97, "volume": 6341.069, "close_time": 1765796399999, "quote_volume": 513983.16648, "trades": 6511, "taker_buy_base": 3244.928, "taker_buy_quote": 263133.72008 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 80.96, "high": 81.14, "low": 80.87, "close": 81.06, "volume": 4369.889, "close_time": 1765799999999, "quote_volume": 354110.83749, "trades": 5251, "taker_buy_base": 1996.945, "taker_buy_quote": 161802.89635 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 81.05, "high": 81.13, "low": 80.76, "close": 80.96, "volume": 6049.134, "close_time": 1765803599999, "quote_volume": 489802.34856, "trades": 5672, "taker_buy_base": 2745.29, "taker_buy_quote": 222312.75906 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 80.96, "high": 81.01, "low": 80.4, "close": 80.61, "volume": 11939.583, "close_time": 1765807199999, "quote_volume": 962508.5194, "trades": 10392, "taker_buy_base": 6871.031, "taker_buy_quote": 553915.98936 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 80.61, "high": 81.13, "low": 79.26, "close": 79.62, "volume": 31374.921, "close_time": 1765810799999, "quote_volume": 2517540.20888, "trades": 24744, "taker_buy_base": 11756.564, "taker_buy_quote": 943489.99193 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 79.62, "high": 79.62, "low": 77.49, "close": 77.84, "volume": 70911.781, "close_time": 1765814399999, "quote_volume": 5547562.46424, "trades": 50615, "taker_buy_base": 34064.843, "taker_buy_quote": 2664042.76576 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 77.84, "high": 78.25, "low": 76.67, "close": 77.08, "volume": 41027.143, "close_time": 1765817999999, "quote_volume": 3175808.17487, "trades": 29898, "taker_buy_base": 19420.309, "taker_buy_quote": 1502705.86206 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 77.08, "high": 77.19, "low": 76.4, "close": 76.45, "volume": 20659.914, "close_time": 1765821599999, "quote_volume": 1587671.17178, "trades": 19989, "taker_buy_base": 11099.057, "taker_buy_quote": 853112.77736 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 76.45, "high": 76.85, "low": 75.74, "close": 76.8, "volume": 33237.201, "close_time": 1765825199999, "quote_volume": 2538485.61956, "trades": 26945, "taker_buy_base": 20053.862, "taker_buy_quote": 1531866.30649 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 76.81, "high": 77.45, "low": 76.77, "close": 76.98, "volume": 22179.986, "close_time": 1765828799999, "quote_volume": 1712186.45761, "trades": 14603, "taker_buy_base": 12689.552, "taker_buy_quote": 979189.35859 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 76.98, "high": 76.98, "low": 76.29, "close": 76.29, "volume": 17689.685, "close_time": 1765832399999, "quote_volume": 1354696.90714, "trades": 14323, "taker_buy_base": 11338.332, "taker_buy_quote": 868323.50846 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 76.3, "high": 77.08, "low": 76.21, "close": 77.02, "volume": 6848.171, "close_time": 1765835999999, "quote_volume": 524991.84077, "trades": 7274, "taker_buy_base": 4046.498, "taker_buy_quote": 310227.46518 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 77.03, "high": 77.4, "low": 76.83, "close": 77.4, "volume": 8965.438, "close_time": 1765839599999, "quote_volume": 690716.97425, "trades": 7846, "taker_buy_base": 6084.117, "taker_buy_quote": 468755.21522 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 77.4, "high": 77.82, "low": 77.4, "close": 77.51, "volume": 9168.374, "close_time": 1765843199999, "quote_volume": 711657.95661, "trades": 9923, "taker_buy_base": 6948.373, "taker_buy_quote": 539334.11916 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 77.52, "high": 77.77, "low": 77.13, "close": 77.16, "volume": 7661.285, "close_time": 1765846799999, "quote_volume": 593525.90489, "trades": 7154, "taker_buy_base": 4720.849, "taker_buy_quote": 365839.14394 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 77.16, "high": 77.65, "low": 77.08, "close": 77.2, "volume": 10403.666, "close_time": 1765850399999, "quote_volume": 804179.70659, "trades": 8968, "taker_buy_base": 5783.431, "taker_buy_quote": 447063.45421 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 77.19, "high": 77.74, "low": 76.82, "close": 77.48, "volume": 19476.483, "close_time": 1765853999999, "quote_volume": 1504377.86615, "trades": 10558, "taker_buy_base": 10349.909, "taker_buy_quote": 799313.13946 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 77.48, "high": 77.88, "low": 77.08, "close": 77.85, "volume": 8189.042, "close_time": 1765857599999, "quote_volume": 635222.27639, "trades": 8313, "taker_buy_base": 4411.198, "taker_buy_quote": 342182.01103 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 77.85, "high": 77.99, "low": 76.44, "close": 77.42, "volume": 13641.563, "close_time": 1765861199999, "quote_volume": 1052640.9867, "trades": 12211, "taker_buy_base": 5567.378, "taker_buy_quote": 429674.95476 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 77.43, "high": 77.53, "low": 77.23, "close": 77.36, "volume": 8044.571, "close_time": 1765864799999, "quote_volume": 622251.53867, "trades": 6447, "taker_buy_base": 3717.765, "taker_buy_quote": 287609.81773 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 77.36, "high": 78.09, "low": 77.35, "close": 78.04, "volume": 9086.481, "close_time": 1765868399999, "quote_volume": 706438.40095, "trades": 6859, "taker_buy_base": 6141.687, "taker_buy_quote": 477417.41545 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 78.04, "high": 78.09, "low": 77.09, "close": 77.17, "volume": 17837.123, "close_time": 1765871999999, "quote_volume": 1380586.15388, "trades": 10815, "taker_buy_base": 10324.97, "taker_buy_quote": 798585.9544 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 77.17, "high": 77.62, "low": 77.12, "close": 77.26, "volume": 6225.113, "close_time": 1765875599999, "quote_volume": 481554.80714, "trades": 6899, "taker_buy_base": 3314.493, "taker_buy_quote": 256397.32672 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 77.26, "high": 77.62, "low": 77.22, "close": 77.58, "volume": 11871.625, "close_time": 1765879199999, "quote_volume": 919306.14971, "trades": 8490, "taker_buy_base": 6921.846, "taker_buy_quote": 535917.04447 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 77.59, "high": 79.0, "low": 77.49, "close": 78.45, "volume": 23133.437, "close_time": 1765882799999, "quote_volume": 1810375.04317, "trades": 14642, "taker_buy_base": 12358.379, "taker_buy_quote": 967284.84498 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 78.45, "high": 79.11, "low": 78.27, "close": 78.97, "volume": 22057.64, "close_time": 1765886399999, "quote_volume": 1736968.83927, "trades": 14902, "taker_buy_base": 11346.782, "taker_buy_quote": 893402.65681 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 78.96, "high": 79.19, "low": 78.61, "close": 78.85, "volume": 19064.556, "close_time": 1765889999999, "quote_volume": 1504548.75301, "trades": 12303, "taker_buy_base": 9867.344, "taker_buy_quote": 778678.58722 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 78.85, "high": 79.24, "low": 77.6, "close": 77.63, "volume": 28388.22, "close_time": 1765893599999, "quote_volume": 2225615.99293, "trades": 24264, "taker_buy_base": 12519.075, "taker_buy_quote": 982287.71421 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 77.63, "high": 78.6, "low": 77.17, "close": 78.28, "volume": 32285.92, "close_time": 1765897199999, "quote_volume": 2517860.25099, "trades": 26152, "taker_buy_base": 17577.636, "taker_buy_quote": 1371332.13617 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 78.28, "high": 79.6, "low": 77.95, "close": 79.44, "volume": 67275.161, "close_time": 1765900799999, "quote_volume": 5320477.78736, "trades": 23326, "taker_buy_base": 36332.487, "taker_buy_quote": 2873268.14729 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 79.44, "high": 79.49, "low": 78.65, "close": 79.02, "volume": 17552.565, "close_time": 1765904399999, "quote_volume": 1387776.59592, "trades": 14761, "taker_buy_base": 7324.178, "taker_buy_quote": 579134.02775 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 79.02, "high": 79.36, "low": 78.74, "close": 78.79, "volume": 16657.693, "close_time": 1765907999999, "quote_volume": 1316224.99659, "trades": 9624, "taker_buy_base": 6835.982, "taker_buy_quote": 540333.2285 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 78.79, "high": 79.89, "low": 78.58, "close": 79.45, "volume": 21164.612, "close_time": 1765911599999, "quote_volume": 1678017.59919, "trades": 13915, "taker_buy_base": 11639.928, "taker_buy_quote": 922287.79686 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 79.44, "high": 79.45, "low": 78.85, "close": 79.2, "volume": 11320.139, "close_time": 1765915199999, "quote_volume": 896167.21727, "trades": 8973, "taker_buy_base": 7332.876, "taker_buy_quote": 580572.24294 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 79.2, "high": 79.35, "low": 78.93, "close": 78.95, "volume": 9324.23, "close_time": 1765918799999, "quote_volume": 738057.29801, "trades": 6358, "taker_buy_base": 4980.607, "taker_buy_quote": 394239.66457 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 78.96, "high": 79.38, "low": 78.77, "close": 79.3, "volume": 7588.181, "close_time": 1765922399999, "quote_volume": 600319.95063, "trades": 5857, "taker_buy_base": 3958.928, "taker_buy_quote": 313179.32293 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 79.3, "high": 79.47, "low": 79.01, "close": 79.24, "volume": 5912.443, "close_time": 1765925999999, "quote_volume": 468616.18192, "trades": 6480, "taker_buy_base": 2824.28, "taker_buy_quote": 223838.07139 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 79.24, "high": 79.3, "low": 79.0, "close": 79.08, "volume": 4708.377, "close_time": 1765929599999, "quote_volume": 372298.79082, "trades": 5326, "taker_buy_base": 1925.6, "taker_buy_quote": 152298.25984 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 79.07, "high": 79.15, "low": 78.82, "close": 79.14, "volume": 18040.736, "close_time": 1765933199999, "quote_volume": 1425172.75302, "trades": 6662, "taker_buy_base": 2986.665, "taker_buy_quote": 235916.34992 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 79.14, "high": 79.76, "low": 79.14, "close": 79.26, "volume": 7454.982, "close_time": 1765936799999, "quote_volume": 592192.67928, "trades": 7738, "taker_buy_base": 3928.779, "taker_buy_quote": 312099.86809 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 79.25, "high": 79.45, "low": 78.83, "close": 79.35, "volume": 7826.281, "close_time": 1765940399999, "quote_volume": 619375.31558, "trades": 7507, "taker_buy_base": 3985.968, "taker_buy_quote": 315427.28976 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 79.36, "high": 79.5, "low": 79.1, "close": 79.15, "volume": 6169.36, "close_time": 1765943999999, "quote_volume": 489047.90385, "trades": 6089, "taker_buy_base": 2547.853, "taker_buy_quote": 202013.30176 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 79.15, "high": 79.41, "low": 78.73, "close": 78.86, "volume": 5402.085, "close_time": 1765947599999, "quote_volume": 426680.36931, "trades": 6592, "taker_buy_base": 2515.39, "taker_buy_quote": 198628.96714 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 78.87, "high": 79.32, "low": 78.43, "close": 79.23, "volume": 11592.814, "close_time": 1765951199999, "quote_volume": 914239.05356, "trades": 9848, "taker_buy_base": 6773.106, "taker_buy_quote": 534062.9317 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 79.21, "high": 79.42, "low": 78.86, "close": 79.0, "volume": 8298.39, "close_time": 1765954799999, "quote_volume": 656422.02134, "trades": 6647, "taker_buy_base": 3529.949, "taker_buy_quote": 279411.88518 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 79.0, "high": 79.21, "low": 78.75, "close": 78.88, "volume": 5504.563, "close_time": 1765958399999, "quote_volume": 434553.9517, "trades": 6004, "taker_buy_base": 3124.439, "taker_buy_quote": 246676.77793 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 78.87, "high": 78.87, "low": 78.33, "close": 78.37, "volume": 5989.155, "close_time": 1765961999999, "quote_volume": 470392.95768, "trades": 6150, "taker_buy_base": 2438.363, "taker_buy_quote": 191584.48548 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 78.38, "high": 78.47, "low": 78.08, "close": 78.12, "volume": 7574.266, "close_time": 1765965599999, "quote_volume": 592759.20281, "trades": 6821, "taker_buy_base": 3189.843, "taker_buy_quote": 249673.50076 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 78.11, "high": 78.52, "low": 77.9, "close": 78.27, "volume": 7331.377, "close_time": 1765969199999, "quote_volume": 573438.28448, "trades": 7732, "taker_buy_base": 3873.254, "taker_buy_quote": 303177.22871 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 78.26, "high": 78.98, "low": 78.25, "close": 78.81, "volume": 10318.829, "close_time": 1765972799999, "quote_volume": 811381.25647, "trades": 7736, "taker_buy_base": 6464.592, "taker_buy_quote": 508404.15315 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 78.8, "high": 78.99, "low": 78.32, "close": 78.46, "volume": 7316.844, "close_time": 1765976399999, "quote_volume": 575233.54249, "trades": 7998, "taker_buy_base": 3464.815, "taker_buy_quote": 272510.78227 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 78.46, "high": 79.38, "low": 78.29, "close": 79.26, "volume": 15651.691, "close_time": 1765979999999, "quote_volume": 1233166.55094, "trades": 13304, "taker_buy_base": 8977.753, "taker_buy_quote": 707158.76604 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 79.27, "high": 80.32, "low": 78.12, "close": 80.31, "volume": 34842.427, "close_time": 1765983599999, "quote_volume": 2760939.22564, "trades": 32537, "taker_buy_base": 16291.737, "taker_buy_quote": 1291094.01441 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 80.3, "high": 81.04, "low": 78.02, "close": 78.24, "volume": 57534.973, "close_time": 1765987199999, "quote_volume": 4582543.75371, "trades": 44848, "taker_buy_base": 27584.754, "taker_buy_quote": 2199384.51528 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 78.23, "high": 78.66, "low": 76.06, "close": 77.14, "volume": 56640.836, "close_time": 1765990799999, "quote_volume": 4358578.70121, "trades": 44553, "taker_buy_base": 29389.217, "taker_buy_quote": 2261972.03175 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 77.14, "high": 77.25, "low": 76.33, "close": 76.41, "volume": 17360.406, "close_time": 1765994399999, "quote_volume": 1332970.54716, "trades": 15905, "taker_buy_base": 9161.994, "taker_buy_quote": 703056.60878 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 76.41, "high": 76.98, "low": 75.42, "close": 75.58, "volume": 23595.69, "close_time": 1765997999999, "quote_volume": 1794594.88706, "trades": 18196, "taker_buy_base": 10762.817, "taker_buy_quote": 819424.00008 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 75.59, "high": 76.21, "low": 75.16, "close": 76.19, "volume": 19786.36, "close_time": 1766001599999, "quote_volume": 1494701.43613, "trades": 15494, "taker_buy_base": 9236.382, "taker_buy_quote": 698278.1456 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 76.2, "high": 76.73, "low": 75.97, "close": 76.21, "volume": 10245.47, "close_time": 1766005199999, "quote_volume": 782819.53343, "trades": 10491, "taker_buy_base": 5317.151, "taker_buy_quote": 406312.13353 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 76.2, "high": 76.36, "low": 75.44, "close": 75.61, "volume": 9441.861, "close_time": 1766008799999, "quote_volume": 715578.27249, "trades": 6895, "taker_buy_base": 4527.385, "taker_buy_quote": 343287.53789 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 75.62, "high": 76.28, "low": 75.35, "close": 76.21, "volume": 10291.388, "close_time": 1766012399999, "quote_volume": 780786.79775, "trades": 8491, "taker_buy_base": 4730.591, "taker_buy_quote": 358895.33604 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 76.22, "high": 76.22, "low": 75.72, "close": 76.01, "volume": 12051.505, "close_time": 1766015999999, "quote_volume": 915387.44578, "trades": 7309, "taker_buy_base": 6451.169, "taker_buy_quote": 490118.55966 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 76.01, "high": 76.31, "low": 75.88, "close": 76.27, "volume": 7688.447, "close_time": 1766019599999, "quote_volume": 584803.36146, "trades": 6965, "taker_buy_base": 3038.056, "taker_buy_quote": 231280.65386 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 76.26, "high": 76.26, "low": 75.49, "close": 75.68, "volume": 5454.181, "close_time": 1766023199999, "quote_volume": 412965.59347, "trades": 6626, "taker_buy_base": 2172.653, "taker_buy_quote": 164496.2462 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 75.69, "high": 76.44, "low": 75.53, "close": 76.26, "volume": 4798.428, "close_time": 1766026799999, "quote_volume": 365206.94004, "trades": 5773, "taker_buy_base": 2778.411, "taker_buy_quote": 211491.76544 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 76.26, "high": 76.26, "low": 75.58, "close": 75.79, "volume": 6724.045, "close_time": 1766030399999, "quote_volume": 509868.87519, "trades": 5506, "taker_buy_base": 2411.284, "taker_buy_quote": 182840.8838 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 75.78, "high": 76.04, "low": 75.74, "close": 75.84, "volume": 5040.527, "close_time": 1766033999999, "quote_volume": 382459.98726, "trades": 4847, "taker_buy_base": 3398.383, "taker_buy_quote": 257844.09703 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 75.84, "high": 75.86, "low": 74.86, "close": 74.95, "volume": 22460.488, "close_time": 1766037599999, "quote_volume": 1689843.67659, "trades": 12501, "taker_buy_base": 7408.406, "taker_buy_quote": 557180.27383 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 74.94, "high": 75.29, "low": 74.79, "close": 75.25, "volume": 15463.547, "close_time": 1766041199999, "quote_volume": 1161189.99372, "trades": 11136, "taker_buy_base": 8095.163, "taker_buy_quote": 607879.85285 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 75.25, "high": 75.47, "low": 75.16, "close": 75.35, "volume": 12016.999, "close_time": 1766044799999, "quote_volume": 905374.66894, "trades": 12958, "taker_buy_base": 5604.782, "taker_buy_quote": 422294.89029 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 75.35, "high": 76.06, "low": 75.34, "close": 75.95, "volume": 13219.612, "close_time": 1766048399999, "quote_volume": 1001574.94763, "trades": 12350, "taker_buy_base": 6285.584, "taker_buy_quote": 476263.94766 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 75.94, "high": 76.38, "low": 75.68, "close": 75.95, "volume": 18666.061, "close_time": 1766051999999, "quote_volume": 1418422.92355, "trades": 14584, "taker_buy_base": 10389.123, "taker_buy_quote": 789444.80699 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 75.95, "high": 76.24, "low": 75.81, "close": 76.17, "volume": 16899.956, "close_time": 1766055599999, "quote_volume": 1285085.37623, "trades": 12324, "taker_buy_base": 10952.322, "taker_buy_quote": 832808.64057 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 76.17, "high": 76.23, "low": 75.81, "close": 76.22, "volume": 9814.088, "close_time": 1766059199999, "quote_volume": 745951.00653, "trades": 7951, "taker_buy_base": 5866.072, "taker_buy_quote": 445923.01395 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 76.22, "high": 76.5, "low": 75.93, "close": 76.43, "volume": 14680.414, "close_time": 1766062799999, "quote_volume": 1119818.8316, "trades": 9881, "taker_buy_base": 9349.639, "taker_buy_quote": 713167.77626 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 76.43, "high": 78.17, "low": 76.42, "close": 78.14, "volume": 42609.646, "close_time": 1766066399999, "quote_volume": 3293458.652, "trades": 32080, "taker_buy_base": 23246.765, "taker_buy_quote": 1797547.06658 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 78.14, "high": 78.56, "low": 76.78, "close": 77.35, "volume": 28390.245, "close_time": 1766069999999, "quote_volume": 2204792.07086, "trades": 28273, "taker_buy_base": 14818.048, "taker_buy_quote": 1151931.78904 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 77.34, "high": 78.31, "low": 76.89, "close": 77.66, "volume": 17042.102, "close_time": 1766073599999, "quote_volume": 1323978.80259, "trades": 17800, "taker_buy_base": 9169.163, "taker_buy_quote": 712385.42408 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 77.65, "high": 77.9, "low": 77.19, "close": 77.43, "volume": 9638.263, "close_time": 1766077199999, "quote_volume": 747590.27539, "trades": 10308, "taker_buy_base": 4213.923, "taker_buy_quote": 326961.77846 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 77.44, "high": 77.45, "low": 73.61, "close": 75.15, "volume": 75907.512, "close_time": 1766080799999, "quote_volume": 5675094.77843, "trades": 62410, "taker_buy_base": 39504.055, "taker_buy_quote": 2948402.9663 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 75.14, "high": 75.77, "low": 74.17, "close": 74.49, "volume": 24688.29, "close_time": 1766084399999, "quote_volume": 1848778.06562, "trades": 17675, "taker_buy_base": 9956.333, "taker_buy_quote": 746890.9785 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 74.48, "high": 74.58, "low": 72.64, "close": 72.75, "volume": 54245.043, "close_time": 1766087999999, "quote_volume": 3989437.1011, "trades": 37928, "taker_buy_base": 30277.84, "taker_buy_quote": 2226926.3647 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 72.75, "high": 73.74, "low": 72.72, "close": 73.25, "volume": 29237.109, "close_time": 1766091599999, "quote_volume": 2147791.14777, "trades": 19299, "taker_buy_base": 15665.337, "taker_buy_quote": 1150383.54438 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 73.26, "high": 74.57, "low": 73.26, "close": 74.54, "volume": 19429.085, "close_time": 1766095199999, "quote_volume": 1438250.69859, "trades": 16684, "taker_buy_base": 12114.304, "taker_buy_quote": 896551.60974 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 74.55, "high": 74.69, "low": 74.2, "close": 74.31, "volume": 10409.823, "close_time": 1766098799999, "quote_volume": 774599.36619, "trades": 8662, "taker_buy_base": 5114.479, "taker_buy_quote": 380607.44873 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 74.31, "high": 74.37, "low": 74.01, "close": 74.29, "volume": 10807.532, "close_time": 1766102399999, "quote_volume": 801922.23155, "trades": 8357, "taker_buy_base": 3646.721, "taker_buy_quote": 270589.06948 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 74.28, "high": 74.48, "low": 73.76, "close": 74.24, "volume": 11381.608, "close_time": 1766105999999, "quote_volume": 844057.23371, "trades": 13369, "taker_buy_base": 5683.535, "taker_buy_quote": 421471.42971 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 74.24, "high": 74.24, "low": 73.69, "close": 73.88, "volume": 6554.341, "close_time": 1766109599999, "quote_volume": 484707.46535, "trades": 8423, "taker_buy_base": 4071.143, "taker_buy_quote": 301079.25543 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 73.88, "high": 74.47, "low": 73.56, "close": 74.26, "volume": 12300.56, "close_time": 1766113199999, "quote_volume": 910972.72011, "trades": 9603, "taker_buy_base": 5907.423, "taker_buy_quote": 437322.35213 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 74.26, "high": 76.25, "low": 74.23, "close": 75.77, "volume": 28740.353, "close_time": 1766116799999, "quote_volume": 2168092.13735, "trades": 27591, "taker_buy_base": 14854.412, "taker_buy_quote": 1121112.07191 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 75.77, "high": 76.06, "low": 75.61, "close": 75.88, "volume": 8779.387, "close_time": 1766120399999, "quote_volume": 665960.37463, "trades": 10292, "taker_buy_base": 4787.648, "taker_buy_quote": 363151.74351 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 75.88, "high": 75.89, "low": 75.41, "close": 75.6, "volume": 7769.444, "close_time": 1766123999999, "quote_volume": 587197.49097, "trades": 7117, "taker_buy_base": 3614.268, "taker_buy_quote": 273170.56837 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 75.59, "high": 75.74, "low": 75.24, "close": 75.66, "volume": 18657.045, "close_time": 1766127599999, "quote_volume": 1406885.28935, "trades": 8438, "taker_buy_base": 10095.754, "taker_buy_quote": 760760.33811 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 75.68, "high": 76.56, "low": 75.68, "close": 75.87, "volume": 17403.632, "close_time": 1766131199999, "quote_volume": 1323006.82437, "trades": 16813, "taker_buy_base": 10131.237, "taker_buy_quote": 769939.50552 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 75.86, "high": 76.14, "low": 75.6, "close": 76.06, "volume": 8235.256, "close_time": 1766134799999, "quote_volume": 625275.04909, "trades": 8034, "taker_buy_base": 4841.659, "taker_buy_quote": 367756.38531 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 76.06, "high": 76.16, "low": 75.82, "close": 76.09, "volume": 14689.008, "close_time": 1766138399999, "quote_volume": 1116232.29327, "trades": 8781, "taker_buy_base": 8523.681, "taker_buy_quote": 647825.16843 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 76.09, "high": 76.3, "low": 75.98, "close": 76.12, "volume": 15460.221, "close_time": 1766141999999, "quote_volume": 1176927.56432, "trades": 11084, "taker_buy_base": 9807.24, "taker_buy_quote": 746583.46761 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 76.11, "high": 76.28, "low": 75.86, "close": 76.23, "volume": 18885.098, "close_time": 1766145599999, "quote_volume": 1437702.54648, "trades": 9593, "taker_buy_base": 12220.682, "taker_buy_quote": 930336.74659 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 76.23, "high": 76.47, "low": 76.12, "close": 76.24, "volume": 12878.5, "close_time": 1766149199999, "quote_volume": 982208.70093, "trades": 9638, "taker_buy_base": 8518.024, "taker_buy_quote": 649705.91918 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 76.24, "high": 76.5, "low": 76.08, "close": 76.2, "volume": 9659.047, "close_time": 1766152799999, "quote_volume": 736949.0608, "trades": 6885, "taker_buy_base": 6265.353, "taker_buy_quote": 478069.43838 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 76.2, "high": 76.92, "low": 75.86, "close": 76.56, "volume": 25354.034, "close_time": 1766156399999, "quote_volume": 1934906.9513, "trades": 20431, "taker_buy_base": 13456.01, "taker_buy_quote": 1027029.39031 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 76.55, "high": 77.44, "low": 76.09, "close": 76.25, "volume": 28754.152, "close_time": 1766159999999, "quote_volume": 2203016.28675, "trades": 20801, "taker_buy_base": 15183.646, "taker_buy_quote": 1162944.53317 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 76.24, "high": 77.34, "low": 76.19, "close": 76.65, "volume": 18466.126, "close_time": 1766163599999, "quote_volume": 1419991.2762, "trades": 14905, "taker_buy_base": 10801.701, "taker_buy_quote": 830681.25611 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 76.65, "high": 77.1, "low": 76.01, "close": 76.01, "volume": 23155.394, "close_time": 1766167199999, "quote_volume": 1773522.19494, "trades": 17435, "taker_buy_base": 9383.476, "taker_buy_quote": 718907.529 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 76.02, "high": 76.69, "low": 76.01, "close": 76.54, "volume": 33499.394, "close_time": 1766170799999, "quote_volume": 2558008.52473, "trades": 16538, "taker_buy_base": 18635.27, "taker_buy_quote": 1423527.89537 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 76.55, "high": 77.75, "low": 76.55, "close": 77.68, "volume": 13692.45, "close_time": 1766174399999, "quote_volume": 1057751.1504, "trades": 13870, "taker_buy_base": 7147.838, "taker_buy_quote": 551960.01195 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 77.68, "high": 78.02, "low": 77.53, "close": 77.8, "volume": 11074.493, "close_time": 1766177999999, "quote_volume": 860974.59709, "trades": 11934, "taker_buy_base": 5568.811, "taker_buy_quote": 433068.17891 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 77.8, "high": 77.8, "low": 77.32, "close": 77.38, "volume": 7394.242, "close_time": 1766181599999, "quote_volume": 573687.57921, "trades": 6008, "taker_buy_base": 3723.362, "taker_buy_quote": 288945.22312 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 77.38, "high": 77.75, "low": 77.38, "close": 77.65, "volume": 6438.007, "close_time": 1766185199999, "quote_volume": 499376.73299, "trades": 5789, "taker_buy_base": 3747.07, "taker_buy_quote": 290572.9315 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 77.64, "high": 77.72, "low": 77.49, "close": 77.49, "volume": 2846.675, "close_time": 1766188799999, "quote_volume": 220922.22373, "trades": 4060, "taker_buy_base": 1537.213, "taker_buy_quote": 119310.11907 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 77.49, "high": 77.68, "low": 77.32, "close": 77.44, "volume": 3712.497, "close_time": 1766192399999, "quote_volume": 287786.60381, "trades": 4945, "taker_buy_base": 2142.801, "taker_buy_quote": 166120.36138 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 77.45, "high": 77.64, "low": 77.26, "close": 77.3, "volume": 2952.959, "close_time": 1766195999999, "quote_volume": 228577.41451, "trades": 3538, "taker_buy_base": 1287.88, "taker_buy_quote": 99685.70315 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 77.31, "high": 77.48, "low": 77.13, "close": 77.25, "volume": 4069.446, "close_time": 1766199599999, "quote_volume": 314407.48028, "trades": 4160, "taker_buy_base": 2226.277, "taker_buy_quote": 172043.11303 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 77.26, "high": 77.29, "low": 76.92, "close": 76.94, "volume": 4202.068, "close_time": 1766203199999, "quote_volume": 324222.76041, "trades": 3991, "taker_buy_base": 2292.707, "taker_buy_quote": 176922.55157 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 76.93, "high": 76.94, "low": 76.5, "close": 76.54, "volume": 5455.068, "close_time": 1766206799999, "quote_volume": 418348.03631, "trades": 4214, "taker_buy_base": 2949.311, "taker_buy_quote": 226181.09203 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 76.54, "high": 76.88, "low": 76.43, "close": 76.75, "volume": 7436.174, "close_time": 1766210399999, "quote_volume": 569940.6006, "trades": 5585, "taker_buy_base": 3541.525, "taker_buy_quote": 271374.99006 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 76.76, "high": 76.92, "low": 76.71, "close": 76.84, "volume": 5375.28, "close_time": 1766213999999, "quote_volume": 412896.34337, "trades": 4513, "taker_buy_base": 2480.466, "taker_buy_quote": 190565.67536 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 76.83, "high": 77.16, "low": 76.67, "close": 77.11, "volume": 3661.92, "close_time": 1766217599999, "quote_volume": 281679.91288, "trades": 5109, "taker_buy_base": 1952.164, "taker_buy_quote": 150190.59716 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 77.11, "high": 77.59, "low": 77.07, "close": 77.39, "volume": 5338.176, "close_time": 1766221199999, "quote_volume": 413137.0825, "trades": 5316, "taker_buy_base": 2823.897, "taker_buy_quote": 218490.01562 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 77.39, "high": 77.74, "low": 77.35, "close": 77.52, "volume": 5579.643, "close_time": 1766224799999, "quote_volume": 432897.92766, "trades": 4318, "taker_buy_base": 2484.693, "taker_buy_quote": 192713.70587 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 77.52, "high": 77.6, "low": 77.12, "close": 77.17, "volume": 8133.622, "close_time": 1766228399999, "quote_volume": 628562.50499, "trades": 5064, "taker_buy_base": 2159.858, "taker_buy_quote": 167077.14617 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 77.16, "high": 77.47, "low": 77.09, "close": 77.37, "volume": 5605.791, "close_time": 1766231999999, "quote_volume": 433277.70981, "trades": 4863, "taker_buy_base": 2628.526, "taker_buy_quote": 203190.07775 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 77.37, "high": 77.38, "low": 77.03, "close": 77.08, "volume": 4433.26, "close_time": 1766235599999, "quote_volume": 342048.72544, "trades": 4628, "taker_buy_base": 1831.58, "taker_buy_quote": 141329.28682 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 77.08, "high": 77.14, "low": 76.67, "close": 77.02, "volume": 7993.565, "close_time": 1766239199999, "quote_volume": 614247.54388, "trades": 7726, "taker_buy_base": 3359.395, "taker_buy_quote": 258244.69988 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 77.02, "high": 77.02, "low": 76.67, "close": 77.0, "volume": 6834.429, "close_time": 1766242799999, "quote_volume": 525198.20907, "trades": 5079, "taker_buy_base": 3558.421, "taker_buy_quote": 273462.30346 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 77.0, "high": 77.02, "low": 76.67, "close": 76.7, "volume": 8655.696, "close_time": 1766246399999, "quote_volume": 664799.64825, "trades": 5207, "taker_buy_base": 3816.954, "taker_buy_quote": 293135.24828 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 76.71, "high": 76.86, "low": 76.58, "close": 76.86, "volume": 7187.79, "close_time": 1766249999999, "quote_volume": 551329.62825, "trades": 5708, "taker_buy_base": 3981.071, "taker_buy_quote": 305400.31209 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 76.86, "high": 77.05, "low": 76.81, "close": 76.95, "volume": 10187.545, "close_time": 1766253599999, "quote_volume": 784053.66771, "trades": 5203, "taker_buy_base": 5398.558, "taker_buy_quote": 415460.37655 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 76.96, "high": 77.37, "low": 76.86, "close": 77.26, "volume": 6533.984, "close_time": 1766257199999, "quote_volume": 503745.61706, "trades": 4825, "taker_buy_base": 4045.183, "taker_buy_quote": 311884.40591 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 77.25, "high": 77.44, "low": 77.15, "close": 77.31, "volume": 4094.684, "close_time": 1766260799999, "quote_volume": 316747.14652, "trades": 3966, "taker_buy_base": 2080.476, "taker_buy_quote": 160923.21854 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 77.32, "high": 77.59, "low": 77.3, "close": 77.57, "volume": 3755.898, "close_time": 1766264399999, "quote_volume": 290817.45617, "trades": 3156, "taker_buy_base": 1546.998, "taker_buy_quote": 119790.75825 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 77.58, "high": 77.93, "low": 77.57, "close": 77.89, "volume": 6275.084, "close_time": 1766267999999, "quote_volume": 487688.71773, "trades": 4585, "taker_buy_base": 2734.873, "taker_buy_quote": 212514.13826 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 77.89, "high": 78.43, "low": 77.89, "close": 78.39, "volume": 6462.915, "close_time": 1766271599999, "quote_volume": 504612.96268, "trades": 6126, "taker_buy_base": 3653.431, "taker_buy_quote": 285190.76154 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 78.39, "high": 79.41, "low": 77.79, "close": 77.84, "volume": 23952.927, "close_time": 1766275199999, "quote_volume": 1880406.63723, "trades": 15591, "taker_buy_base": 12005.686, "taker_buy_quote": 942453.2508 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 77.84, "high": 78.05, "low": 77.69, "close": 77.82, "volume": 6886.014, "close_time": 1766278799999, "quote_volume": 536003.01729, "trades": 5849, "taker_buy_base": 3081.66, "taker_buy_quote": 239889.22155 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 77.81, "high": 77.83, "low": 77.23, "close": 77.24, "volume": 5487.146, "close_time": 1766282399999, "quote_volume": 425373.26155, "trades": 5850, "taker_buy_base": 1867.696, "taker_buy_quote": 144791.25675 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 77.23, "high": 77.48, "low": 76.81, "close": 77.0, "volume": 6796.927, "close_time": 1766285999999, "quote_volume": 523723.14008, "trades": 6836, "taker_buy_base": 2971.972, "taker_buy_quote": 228968.38895 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 77.0, "high": 77.42, "low": 76.95, "close": 77.23, "volume": 7274.339, "close_time": 1766289599999, "quote_volume": 561819.27364, "trades": 7105, "taker_buy_base": 3311.503, "taker_buy_quote": 255694.67848 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 77.22, "high": 77.29, "low": 76.99, "close": 77.07, "volume": 12485.534, "close_time": 1766293199999, "quote_volume": 963196.67375, "trades": 5199, "taker_buy_base": 4480.973, "taker_buy_quote": 345660.22119 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 77.06, "high": 77.48, "low": 77.02, "close": 77.11, "volume": 7858.596, "close_time": 1766296799999, "quote_volume": 606805.62125, "trades": 5131, "taker_buy_base": 4374.913, "taker_buy_quote": 337678.3959 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 77.11, "high": 77.3, "low": 77.08, "close": 77.2, "volume": 4935.732, "close_time": 1766300399999, "quote_volume": 380937.40772, "trades": 3741, "taker_buy_base": 3078.26, "taker_buy_quote": 237572.36925 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 77.19, "high": 77.21, "low": 76.99, "close": 77.19, "volume": 4040.1, "close_time": 1766303999999, "quote_volume": 311552.59207, "trades": 4076, "taker_buy_base": 2430.656, "taker_buy_quote": 187425.85557 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 77.18, "high": 77.59, "low": 76.9, "close": 77.43, "volume": 9549.505, "close_time": 1766307599999, "quote_volume": 738473.69987, "trades": 9019, "taker_buy_base": 6449.63, "taker_buy_quote": 498787.90182 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 77.43, "high": 77.83, "low": 77.26, "close": 77.68, "volume": 7787.91, "close_time": 1766311199999, "quote_volume": 604226.4643, "trades": 8195, "taker_buy_base": 4790.15, "taker_buy_quote": 371748.2013 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 77.69, "high": 77.99, "low": 77.3, "close": 77.44, "volume": 10495.245, "close_time": 1766314799999, "quote_volume": 815243.11513, "trades": 7728, "taker_buy_base": 5682.439, "taker_buy_quote": 441758.04932 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 77.44, "high": 77.63, "low": 77.37, "close": 77.4, "volume": 5995.31, "close_time": 1766318399999, "quote_volume": 464352.27762, "trades": 5046, "taker_buy_base": 4102.778, "taker_buy_quote": 317793.21984 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 77.41, "high": 77.61, "low": 76.86, "close": 77.01, "volume": 10406.335, "close_time": 1766321999999, "quote_volume": 803271.02874, "trades": 6529, "taker_buy_base": 6515.409, "taker_buy_quote": 502851.94772 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 77.0, "high": 77.0, "low": 75.46, "close": 75.63, "volume": 25414.668, "close_time": 1766325599999, "quote_volume": 1936075.51816, "trades": 22218, "taker_buy_base": 9318.18, "taker_buy_quote": 709828.16176 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 75.64, "high": 76.29, "low": 75.57, "close": 76.01, "volume": 11966.941, "close_time": 1766329199999, "quote_volume": 909489.17854, "trades": 10113, "taker_buy_base": 6846.122, "taker_buy_quote": 520210.86399 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 76.02, "high": 76.16, "low": 75.68, "close": 75.96, "volume": 12350.551, "close_time": 1766332799999, "quote_volume": 936959.10975, "trades": 9025, "taker_buy_base": 7027.438, "taker_buy_quote": 533175.8566 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 75.95, "high": 76.38, "low": 75.8, "close": 76.35, "volume": 8061.82, "close_time": 1766336399999, "quote_volume": 613894.73431, "trades": 7308, "taker_buy_base": 3871.203, "taker_buy_quote": 294777.18376 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 76.35, "high": 76.72, "low": 76.19, "close": 76.25, "volume": 8885.687, "close_time": 1766339999999, "quote_volume": 679222.26146, "trades": 7091, "taker_buy_base": 4120.31, "taker_buy_quote": 314933.63836 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 76.26, "high": 76.36, "low": 75.9, "close": 76.36, "volume": 9260.914, "close_time": 1766343599999, "quote_volume": 705557.33782, "trades": 6662, "taker_buy_base": 4469.163, "taker_buy_quote": 340533.25656 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 76.36, "high": 76.79, "low": 76.24, "close": 76.61, "volume": 6968.963, "close_time": 1766347199999, "quote_volume": 533219.05759, "trades": 5989, "taker_buy_base": 3964.502, "taker_buy_quote": 303415.56826 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 76.6, "high": 76.62, "low": 76.22, "close": 76.28, "volume": 4767.53, "close_time": 1766350799999, "quote_volume": 363981.8882, "trades": 3894, "taker_buy_base": 2319.573, "taker_buy_quote": 177107.93019 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 76.27, "high": 76.43, "low": 75.99, "close": 76.05, "volume": 7678.223, "close_time": 1766354399999, "quote_volume": 585547.13455, "trades": 5631, "taker_buy_base": 4538.884, "taker_buy_quote": 346214.55122 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 76.04, "high": 76.63, "low": 75.96, "close": 76.59, "volume": 7412.117, "close_time": 1766357999999, "quote_volume": 565464.60217, "trades": 5230, "taker_buy_base": 3264.484, "taker_buy_quote": 248985.19113 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 76.6, "high": 76.98, "low": 76.49, "close": 76.79, "volume": 5583.018, "close_time": 1766361599999, "quote_volume": 428625.41493, "trades": 6243, "taker_buy_base": 3345.214, "taker_buy_quote": 256795.72307 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 76.79, "high": 78.24, "low": 76.78, "close": 77.12, "volume": 26891.983, "close_time": 1766365199999, "quote_volume": 2084624.63792, "trades": 18679, "taker_buy_base": 15686.254, "taker_buy_quote": 1216381.03824 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 77.12, "high": 77.87, "low": 77.1, "close": 77.2, "volume": 7008.396, "close_time": 1766368799999, "quote_volume": 542738.08946, "trades": 6742, "taker_buy_base": 3509.8, "taker_buy_quote": 271757.52322 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 77.19, "high": 77.67, "low": 76.44, "close": 77.5, "volume": 14876.71, "close_time": 1766372399999, "quote_volume": 1145450.66696, "trades": 13310, "taker_buy_base": 7610.283, "taker_buy_quote": 586325.71977 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 77.5, "high": 78.3, "low": 77.34, "close": 77.99, "volume": 9222.511, "close_time": 1766375999999, "quote_volume": 718501.15436, "trades": 7932, "taker_buy_base": 6240.179, "taker_buy_quote": 486090.17111 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 77.99, "high": 78.11, "low": 77.59, "close": 77.93, "volume": 8152.006, "close_time": 1766379599999, "quote_volume": 634274.53284, "trades": 8321, "taker_buy_base": 3965.219, "taker_buy_quote": 308569.10789 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 77.93, "high": 78.28, "low": 77.6, "close": 77.6, "volume": 5473.013, "close_time": 1766383199999, "quote_volume": 426878.549, "trades": 5491, "taker_buy_base": 2930.554, "taker_buy_quote": 228610.79359 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 77.6, "high": 77.78, "low": 77.41, "close": 77.51, "volume": 6108.692, "close_time": 1766386799999, "quote_volume": 473854.34964, "trades": 5401, "taker_buy_base": 1918.66, "taker_buy_quote": 148889.64698 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 77.51, "high": 77.91, "low": 77.45, "close": 77.81, "volume": 5303.621, "close_time": 1766390399999, "quote_volume": 412544.44342, "trades": 5653, "taker_buy_base": 3227.397, "taker_buy_quote": 251080.127 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 77.81, "high": 78.34, "low": 77.7, "close": 77.78, "volume": 11215.28, "close_time": 1766393999999, "quote_volume": 875069.24261, "trades": 11215, "taker_buy_base": 5368.193, "taker_buy_quote": 419054.47012 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 77.78, "high": 78.12, "low": 77.71, "close": 77.9, "volume": 7105.022, "close_time": 1766397599999, "quote_volume": 553448.79404, "trades": 6830, "taker_buy_base": 3414.472, "taker_buy_quote": 266039.62484 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 77.9, "high": 78.05, "low": 77.7, "close": 77.93, "volume": 8460.071, "close_time": 1766401199999, "quote_volume": 658996.56655, "trades": 6553, "taker_buy_base": 4482.382, "taker_buy_quote": 349179.81151 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 77.93, "high": 78.1, "low": 77.68, "close": 77.93, "volume": 7610.613, "close_time": 1766404799999, "quote_volume": 592649.47186, "trades": 7584, "taker_buy_base": 4547.301, "taker_buy_quote": 354065.06611 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 77.93, "high": 78.34, "low": 77.67, "close": 78.16, "volume": 17428.522, "close_time": 1766408399999, "quote_volume": 1359401.93171, "trades": 12028, "taker_buy_base": 9633.064, "taker_buy_quote": 752013.50632 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 78.16, "high": 78.18, "low": 77.79, "close": 78.11, "volume": 20786.95, "close_time": 1766411999999, "quote_volume": 1619802.23839, "trades": 9341, "taker_buy_base": 12747.144, "taker_buy_quote": 992945.60086 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 78.11, "high": 78.57, "low": 77.73, "close": 78.56, "volume": 15283.324, "close_time": 1766415599999, "quote_volume": 1196087.89085, "trades": 16068, "taker_buy_base": 8455.16, "taker_buy_quote": 662057.02568 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 78.56, "high": 79.49, "low": 78.29, "close": 79.31, "volume": 26184.384, "close_time": 1766419199999, "quote_volume": 2063917.0902, "trades": 24371, "taker_buy_base": 14638.955, "taker_buy_quote": 1154397.50686 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 79.32, "high": 79.41, "low": 78.75, "close": 78.87, "volume": 12991.347, "close_time": 1766422799999, "quote_volume": 1027514.21741, "trades": 11864, "taker_buy_base": 5583.002, "taker_buy_quote": 441537.46327 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 78.88, "high": 78.88, "low": 78.34, "close": 78.53, "volume": 9020.325, "close_time": 1766426399999, "quote_volume": 708280.93057, "trades": 9299, "taker_buy_base": 4420.727, "taker_buy_quote": 347052.75818 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 78.54, "high": 78.8, "low": 78.21, "close": 78.33, "volume": 8545.497, "close_time": 1766429999999, "quote_volume": 671147.461, "trades": 8240, "taker_buy_base": 4150.799, "taker_buy_quote": 326041.58421 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 78.32, "high": 78.33, "low": 76.93, "close": 77.06, "volume": 27379.306, "close_time": 1766433599999, "quote_volume": 2123345.76069, "trades": 18189, "taker_buy_base": 12604.823, "taker_buy_quote": 976937.75857 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 77.05, "high": 77.18, "low": 76.41, "close": 76.42, "volume": 21912.162, "close_time": 1766437199999, "quote_volume": 1681878.77739, "trades": 16306, "taker_buy_base": 11152.894, "taker_buy_quote": 856087.37365 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 76.41, "high": 76.98, "low": 76.35, "close": 76.74, "volume": 10535.212, "close_time": 1766440799999, "quote_volume": 807392.62983, "trades": 8392, "taker_buy_base": 6789.372, "taker_buy_quote": 520247.05575 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 76.73, "high": 77.32, "low": 76.58, "close": 77.17, "volume": 12031.387, "close_time": 1766444399999, "quote_volume": 924632.90458, "trades": 8677, "taker_buy_base": 7552.73, "taker_buy_quote": 580220.6697 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 77.18, "high": 77.22, "low": 76.94, "close": 77.05, "volume": 8305.384, "close_time": 1766447999999, "quote_volume": 639870.14243, "trades": 6141, "taker_buy_base": 4695.465, "taker_buy_quote": 361750.81612 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 77.05, "high": 77.44, "low": 76.97, "close": 77.15, "volume": 8134.461, "close_time": 1766451599999, "quote_volume": 627668.99948, "trades": 6521, "taker_buy_base": 5545.476, "taker_buy_quote": 427922.79876 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 77.14, "high": 77.21, "low": 76.53, "close": 76.89, "volume": 9482.463, "close_time": 1766455199999, "quote_volume": 728916.87663, "trades": 6310, "taker_buy_base": 5827.188, "taker_buy_quote": 448017.56587 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 76.9, "high": 77.09, "low": 76.42, "close": 76.54, "volume": 8654.808, "close_time": 1766458799999, "quote_volume": 663873.52818, "trades": 6937, "taker_buy_base": 5272.393, "taker_buy_quote": 404544.88501 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 76.54, "high": 77.0, "low": 76.16, "close": 76.78, "volume": 8726.048, "close_time": 1766462399999, "quote_volume": 668168.95809, "trades": 7164, "taker_buy_base": 4727.689, "taker_buy_quote": 361926.6787 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 76.77, "high": 77.09, "low": 76.66, "close": 76.83, "volume": 8026.171, "close_time": 1766465999999, "quote_volume": 617250.74107, "trades": 7002, "taker_buy_base": 4940.205, "taker_buy_quote": 379995.90606 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 76.82, "high": 77.01, "low": 76.33, "close": 77.01, "volume": 8261.642, "close_time": 1766469599999, "quote_volume": 633499.57826, "trades": 9417, "taker_buy_base": 4207.674, "taker_buy_quote": 322652.45596 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 77.0, "high": 77.0, "low": 76.4, "close": 76.66, "volume": 10141.962, "close_time": 1766473199999, "quote_volume": 778178.29348, "trades": 12592, "taker_buy_base": 5642.046, "taker_buy_quote": 433013.37675 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 76.65, "high": 77.0, "low": 76.57, "close": 76.79, "volume": 8031.559, "close_time": 1766476799999, "quote_volume": 616744.06037, "trades": 6294, "taker_buy_base": 3659.731, "taker_buy_quote": 281060.05416 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 76.79, "high": 77.03, "low": 76.48, "close": 76.54, "volume": 5491.781, "close_time": 1766480399999, "quote_volume": 421425.37427, "trades": 5982, "taker_buy_base": 3071.911, "taker_buy_quote": 235836.79502 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 76.55, "high": 76.67, "low": 76.32, "close": 76.6, "volume": 11656.579, "close_time": 1766483999999, "quote_volume": 891723.42233, "trades": 9406, "taker_buy_base": 5154.615, "taker_buy_quote": 394359.87882 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 76.61, "high": 76.76, "low": 76.4, "close": 76.58, "volume": 18271.417, "close_time": 1766487599999, "quote_volume": 1398607.26936, "trades": 8550, "taker_buy_base": 11621.992, "taker_buy_quote": 889424.52866 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 76.59, "high": 76.97, "low": 76.5, "close": 76.93, "volume": 7027.424, "close_time": 1766491199999, "quote_volume": 539501.27943, "trades": 6085, "taker_buy_base": 3842.217, "taker_buy_quote": 295086.86202 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 76.93, "high": 77.12, "low": 76.65, "close": 76.93, "volume": 13560.692, "close_time": 1766494799999, "quote_volume": 1042281.29267, "trades": 11456, "taker_buy_base": 9662.255, "taker_buy_quote": 742618.65867 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 76.93, "high": 76.95, "low": 76.21, "close": 76.39, "volume": 12056.421, "close_time": 1766498399999, "quote_volume": 923085.7155, "trades": 11346, "taker_buy_base": 6035.229, "taker_buy_quote": 462170.04378 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 76.38, "high": 76.72, "low": 75.53, "close": 76.0, "volume": 19974.135, "close_time": 1766501999999, "quote_volume": 1521852.53252, "trades": 22110, "taker_buy_base": 10239.659, "taker_buy_quote": 780374.67114 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 75.99, "high": 76.74, "low": 75.8, "close": 76.69, "volume": 18695.78, "close_time": 1766505599999, "quote_volume": 1428415.92426, "trades": 15338, "taker_buy_base": 10190.958, "taker_buy_quote": 778326.30652 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 76.69, "high": 77.53, "low": 76.53, "close": 77.26, "volume": 19022.839, "close_time": 1766509199999, "quote_volume": 1467150.98782, "trades": 15014, "taker_buy_base": 8957.002, "taker_buy_quote": 690769.52752 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 77.26, "high": 77.72, "low": 76.46, "close": 76.5, "volume": 10297.421, "close_time": 1766512799999, "quote_volume": 796206.29979, "trades": 11735, "taker_buy_base": 5296.302, "taker_buy_quote": 409684.12874 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 76.5, "high": 77.43, "low": 76.4, "close": 77.25, "volume": 15714.28, "close_time": 1766516399999, "quote_volume": 1206989.01994, "trades": 11424, "taker_buy_base": 7446.717, "taker_buy_quote": 572153.35878 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 77.25, "high": 77.37, "low": 77.03, "close": 77.23, "volume": 11501.091, "close_time": 1766519999999, "quote_volume": 887945.28918, "trades": 8269, "taker_buy_base": 5556.506, "taker_buy_quote": 428965.97015 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 77.23, "high": 77.96, "low": 77.09, "close": 77.46, "volume": 9741.931, "close_time": 1766523599999, "quote_volume": 755115.72052, "trades": 9047, "taker_buy_base": 4990.128, "taker_buy_quote": 386881.81122 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 77.46, "high": 77.6, "low": 77.07, "close": 77.09, "volume": 4249.026, "close_time": 1766527199999, "quote_volume": 328639.53333, "trades": 4330, "taker_buy_base": 1787.357, "taker_buy_quote": 138254.18389 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 77.09, "high": 77.14, "low": 76.67, "close": 76.85, "volume": 6752.876, "close_time": 1766530799999, "quote_volume": 519276.87922, "trades": 6226, "taker_buy_base": 2886.26, "taker_buy_quote": 221996.73188 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 76.84, "high": 77.09, "low": 76.6, "close": 77.01, "volume": 7051.253, "close_time": 1766534399999, "quote_volume": 541949.24839, "trades": 5700, "taker_buy_base": 3442.839, "taker_buy_quote": 264672.1302 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 77.01, "high": 77.3, "low": 76.81, "close": 77.19, "volume": 7356.367, "close_time": 1766537999999, "quote_volume": 566886.35291, "trades": 5806, "taker_buy_base": 3618.462, "taker_buy_quote": 278842.57732 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 77.19, "high": 77.42, "low": 76.92, "close": 77.1, "volume": 6669.785, "close_time": 1766541599999, "quote_volume": 514809.67282, "trades": 5980, "taker_buy_base": 3050.625, "taker_buy_quote": 235559.35401 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 77.1, "high": 77.1, "low": 76.22, "close": 76.28, "volume": 6043.098, "close_time": 1766545199999, "quote_volume": 463134.39409, "trades": 7179, "taker_buy_base": 2129.599, "taker_buy_quote": 163227.97122 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 76.27, "high": 76.63, "low": 75.99, "close": 76.62, "volume": 8558.057, "close_time": 1766548799999, "quote_volume": 652885.06028, "trades": 6050, "taker_buy_base": 4151.333, "taker_buy_quote": 316907.08036 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 76.63, "high": 76.93, "low": 76.04, "close": 76.14, "volume": 5291.337, "close_time": 1766552399999, "quote_volume": 404662.13806, "trades": 4219, "taker_buy_base": 2029.851, "taker_buy_quote": 155315.77503 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 76.13, "high": 76.33, "low": 75.7, "close": 75.82, "volume": 9824.544, "close_time": 1766555999999, "quote_volume": 746742.61585, "trades": 5345, "taker_buy_base": 3719.308, "taker_buy_quote": 282860.18553 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 75.82, "high": 75.95, "low": 75.56, "close": 75.91, "volume": 6494.486, "close_time": 1766559599999, "quote_volume": 491914.78517, "trades": 4227, "taker_buy_base": 3326.909, "taker_buy_quote": 252014.03866 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 75.91, "high": 76.09, "low": 75.68, "close": 75.69, "volume": 7587.184, "close_time": 1766563199999, "quote_volume": 576343.50403, "trades": 4362, "taker_buy_base": 4284.6, "taker_buy_quote": 325468.79396 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 75.68, "high": 75.8, "low": 75.29, "close": 75.36, "volume": 16140.698, "close_time": 1766566799999, "quote_volume": 1218332.61344, "trades": 8427, "taker_buy_base": 7346.392, "taker_buy_quote": 554832.79472 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 75.36, "high": 75.86, "low": 75.34, "close": 75.77, "volume": 5354.137, "close_time": 1766570399999, "quote_volume": 405064.9274, "trades": 6175, "taker_buy_base": 2835.661, "taker_buy_quote": 214514.7548 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 75.76, "high": 76.31, "low": 75.73, "close": 76.12, "volume": 7123.668, "close_time": 1766573999999, "quote_volume": 542376.20732, "trades": 5861, "taker_buy_base": 3375.003, "taker_buy_quote": 256933.5975 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 76.12, "high": 76.47, "low": 76.11, "close": 76.15, "volume": 12279.79, "close_time": 1766577599999, "quote_volume": 936680.02846, "trades": 6426, "taker_buy_base": 4404.475, "taker_buy_quote": 336223.26385 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 76.15, "high": 76.5, "low": 76.06, "close": 76.47, "volume": 5293.474, "close_time": 1766581199999, "quote_volume": 403772.51063, "trades": 5514, "taker_buy_base": 3124.603, "taker_buy_quote": 238325.98468 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 76.46, "high": 76.68, "low": 76.27, "close": 76.55, "volume": 6738.894, "close_time": 1766584799999, "quote_volume": 515428.08675, "trades": 6666, "taker_buy_base": 3680.93, "taker_buy_quote": 281538.63407 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 76.55, "high": 76.83, "low": 75.22, "close": 75.32, "volume": 32509.977, "close_time": 1766588399999, "quote_volume": 2473781.57253, "trades": 19516, "taker_buy_base": 14026.316, "taker_buy_quote": 1068874.85822 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 75.31, "high": 76.19, "low": 75.28, "close": 75.92, "volume": 30974.061, "close_time": 1766591999999, "quote_volume": 2344263.28307, "trades": 19327, "taker_buy_base": 13805.682, "taker_buy_quote": 1044079.63177 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 75.92, "high": 76.13, "low": 75.42, "close": 75.8, "volume": 29389.012, "close_time": 1766595599999, "quote_volume": 2226907.54879, "trades": 20673, "taker_buy_base": 14125.632, "taker_buy_quote": 1070344.16774 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 75.81, "high": 75.95, "low": 75.48, "close": 75.58, "volume": 11534.973, "close_time": 1766599199999, "quote_volume": 873915.33017, "trades": 10882, "taker_buy_base": 4875.077, "taker_buy_quote": 369288.01214 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 75.57, "high": 75.73, "low": 75.39, "close": 75.57, "volume": 11576.204, "close_time": 1766602799999, "quote_volume": 874561.94387, "trades": 6899, "taker_buy_base": 7011.461, "taker_buy_quote": 529639.15005 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 75.56, "high": 75.8, "low": 75.44, "close": 75.78, "volume": 7095.797, "close_time": 1766606399999, "quote_volume": 536588.75801, "trades": 5909, "taker_buy_base": 3759.318, "taker_buy_quote": 284316.00595 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 75.78, "high": 75.94, "low": 75.55, "close": 75.57, "volume": 8725.512, "close_time": 1766609999999, "quote_volume": 660885.26407, "trades": 5909, "taker_buy_base": 3258.67, "taker_buy_quote": 246923.09121 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 75.56, "high": 75.7, "low": 75.42, "close": 75.54, "volume": 8999.292, "close_time": 1766613599999, "quote_volume": 680063.17056, "trades": 6139, "taker_buy_base": 4840.488, "taker_buy_quote": 365735.66021 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 75.54, "high": 76.14, "low": 75.52, "close": 76.12, "volume": 9905.978, "close_time": 1766617199999, "quote_volume": 751444.63712, "trades": 7792, "taker_buy_base": 5877.304, "taker_buy_quote": 445812.39613 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 76.11, "high": 76.12, "low": 75.7, "close": 75.79, "volume": 4671.332, "close_time": 1766620799999, "quote_volume": 354185.56967, "trades": 4893, "taker_buy_base": 1626.428, "taker_buy_quote": 123314.88708 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 75.79, "high": 75.95, "low": 75.54, "close": 75.58, "volume": 7145.381, "close_time": 1766624399999, "quote_volume": 541375.43724, "trades": 5529, "taker_buy_base": 3047.112, "taker_buy_quote": 230869.78178 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 75.58, "high": 76.06, "low": 75.56, "close": 75.96, "volume": 3855.479, "close_time": 1766627999999, "quote_volume": 292157.39353, "trades": 3928, "taker_buy_base": 1793.157, "taker_buy_quote": 135854.4912 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 75.96, "high": 76.3, "low": 75.76, "close": 76.19, "volume": 4950.463, "close_time": 1766631599999, "quote_volume": 376845.98197, "trades": 4858, "taker_buy_base": 2129.759, "taker_buy_quote": 162152.96532 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 76.19, "high": 76.49, "low": 76.04, "close": 76.25, "volume": 7657.731, "close_time": 1766635199999, "quote_volume": 584039.24478, "trades": 6176, "taker_buy_base": 3496.508, "taker_buy_quote": 266667.37984 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 76.26, "high": 76.42, "low": 76.19, "close": 76.37, "volume": 6426.201, "close_time": 1766638799999, "quote_volume": 490216.96068, "trades": 4539, "taker_buy_base": 3196.242, "taker_buy_quote": 243822.42487 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 76.39, "high": 76.42, "low": 76.09, "close": 76.31, "volume": 6120.241, "close_time": 1766642399999, "quote_volume": 466641.02823, "trades": 4300, "taker_buy_base": 2769.603, "taker_buy_quote": 211238.58508 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 76.31, "high": 76.7, "low": 76.23, "close": 76.49, "volume": 7716.726, "close_time": 1766645999999, "quote_volume": 590383.04165, "trades": 4358, "taker_buy_base": 5343.595, "taker_buy_quote": 408819.34202 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 76.49, "high": 77.03, "low": 76.32, "close": 76.94, "volume": 8104.485, "close_time": 1766649599999, "quote_volume": 621092.61459, "trades": 5651, "taker_buy_base": 4129.904, "taker_buy_quote": 316583.45047 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 76.95, "high": 77.3, "low": 76.47, "close": 76.76, "volume": 13371.21, "close_time": 1766653199999, "quote_volume": 1027477.48404, "trades": 12844, "taker_buy_base": 6534.204, "taker_buy_quote": 502238.67187 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 76.76, "high": 76.9, "low": 76.6, "close": 76.86, "volume": 3790.725, "close_time": 1766656799999, "quote_volume": 290984.73861, "trades": 4299, "taker_buy_base": 2054.19, "taker_buy_quote": 157693.19352 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 76.86, "high": 76.86, "low": 75.94, "close": 76.18, "volume": 9640.428, "close_time": 1766660399999, "quote_volume": 735562.83391, "trades": 6587, "taker_buy_base": 3799.71, "taker_buy_quote": 289909.42047 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 76.17, "high": 76.48, "low": 76.14, "close": 76.19, "volume": 5373.282, "close_time": 1766663999999, "quote_volume": 409902.39667, "trades": 4510, "taker_buy_base": 2157.113, "taker_buy_quote": 164585.5678 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 76.19, "high": 76.5, "low": 76.11, "close": 76.26, "volume": 10074.624, "close_time": 1766667599999, "quote_volume": 768016.97408, "trades": 4803, "taker_buy_base": 3572.381, "taker_buy_quote": 272414.31063 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 76.25, "high": 76.48, "low": 76.04, "close": 76.26, "volume": 6062.172, "close_time": 1766671199999, "quote_volume": 461933.23725, "trades": 5566, "taker_buy_base": 3540.522, "taker_buy_quote": 269780.09793 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 76.25, "high": 76.44, "low": 76.02, "close": 76.27, "volume": 5412.658, "close_time": 1766674799999, "quote_volume": 412671.07464, "trades": 5227, "taker_buy_base": 3249.531, "taker_buy_quote": 247741.49753 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 76.27, "high": 77.3, "low": 76.2, "close": 77.0, "volume": 20188.536, "close_time": 1766678399999, "quote_volume": 1552767.17879, "trades": 13278, "taker_buy_base": 13015.236, "taker_buy_quote": 1001269.99036 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 77.01, "high": 77.42, "low": 76.85, "close": 76.97, "volume": 10203.64, "close_time": 1766681999999, "quote_volume": 787482.73047, "trades": 9679, "taker_buy_base": 5002.832, "taker_buy_quote": 386223.48348 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 76.96, "high": 77.2, "low": 76.72, "close": 77.13, "volume": 5948.487, "close_time": 1766685599999, "quote_volume": 457797.48194, "trades": 5942, "taker_buy_base": 2517.67, "taker_buy_quote": 193711.86617 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 77.14, "high": 77.54, "low": 77.1, "close": 77.35, "volume": 9031.349, "close_time": 1766689199999, "quote_volume": 697900.64101, "trades": 7543, "taker_buy_base": 4249.833, "taker_buy_quote": 328460.36908 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 77.35, "high": 77.57, "low": 77.23, "close": 77.4, "volume": 6511.317, "close_time": 1766692799999, "quote_volume": 504003.8717, "trades": 5492, "taker_buy_base": 3701.876, "taker_buy_quote": 286568.54017 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 77.41, "high": 77.53, "low": 77.11, "close": 77.22, "volume": 6484.415, "close_time": 1766696399999, "quote_volume": 501335.74459, "trades": 5354, "taker_buy_base": 2770.738, "taker_buy_quote": 214226.66509 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 77.21, "high": 77.3, "low": 77.01, "close": 77.06, "volume": 4540.278, "close_time": 1766699999999, "quote_volume": 350300.87389, "trades": 3632, "taker_buy_base": 2212.335, "taker_buy_quote": 170697.14435 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 77.06, "high": 77.09, "low": 75.71, "close": 76.13, "volume": 15498.456, "close_time": 1766703599999, "quote_volume": 1183738.03837, "trades": 10549, "taker_buy_base": 6984.034, "taker_buy_quote": 533243.48198 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 76.12, "high": 76.37, "low": 75.36, "close": 75.71, "volume": 20384.773, "close_time": 1766707199999, "quote_volume": 1543481.78672, "trades": 13871, "taker_buy_base": 11178.133, "taker_buy_quote": 846144.19868 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 75.7, "high": 76.15, "low": 75.67, "close": 76.11, "volume": 9819.071, "close_time": 1766710799999, "quote_volume": 745275.53999, "trades": 8408, "taker_buy_base": 4822.264, "taker_buy_quote": 366065.49884 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 76.11, "high": 76.58, "low": 76.05, "close": 76.35, "volume": 7387.034, "close_time": 1766714399999, "quote_volume": 563893.15015, "trades": 6964, "taker_buy_base": 3374.814, "taker_buy_quote": 257705.69016 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 76.34, "high": 77.91, "low": 76.18, "close": 77.42, "volume": 27139.304, "close_time": 1766717999999, "quote_volume": 2100396.80634, "trades": 22213, "taker_buy_base": 14075.043, "taker_buy_quote": 1089810.6899 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 77.42, "high": 77.61, "low": 77.21, "close": 77.55, "volume": 16490.909, "close_time": 1766721599999, "quote_volume": 1276978.88607, "trades": 9089, "taker_buy_base": 9201.382, "taker_buy_quote": 712575.72608 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 77.54, "high": 77.79, "low": 77.15, "close": 77.66, "volume": 6894.914, "close_time": 1766725199999, "quote_volume": 534657.13374, "trades": 5687, "taker_buy_base": 3468.897, "taker_buy_quote": 268930.82621 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 77.66, "high": 77.9, "low": 77.51, "close": 77.88, "volume": 9051.689, "close_time": 1766728799999, "quote_volume": 703317.03224, "trades": 6098, "taker_buy_base": 5681.221, "taker_buy_quote": 441503.11139 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 77.89, "high": 78.0, "low": 77.71, "close": 77.79, "volume": 6851.899, "close_time": 1766732399999, "quote_volume": 533527.97929, "trades": 4766, "taker_buy_base": 3465.243, "taker_buy_quote": 269798.26859 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 77.78, "high": 77.98, "low": 77.14, "close": 77.24, "volume": 10556.87, "close_time": 1766735999999, "quote_volume": 818962.96063, "trades": 7073, "taker_buy_base": 5017.701, "taker_buy_quote": 389250.43875 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 77.23, "high": 77.42, "low": 76.75, "close": 76.98, "volume": 17206.379, "close_time": 1766739599999, "quote_volume": 1325146.95325, "trades": 10117, "taker_buy_base": 6206.864, "taker_buy_quote": 478481.59544 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 76.99, "high": 77.28, "low": 76.75, "close": 77.22, "volume": 4995.453, "close_time": 1766743199999, "quote_volume": 384928.10377, "trades": 5260, "taker_buy_base": 3034.171, "taker_buy_quote": 233886.44404 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 77.23, "high": 77.45, "low": 77.17, "close": 77.43, "volume": 6928.771, "close_time": 1766746799999, "quote_volume": 535607.71767, "trades": 4803, "taker_buy_base": 3231.495, "taker_buy_quote": 249804.46497 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 77.43, "high": 77.47, "low": 76.91, "close": 77.09, "volume": 22485.856, "close_time": 1766750399999, "quote_volume": 1734280.9785, "trades": 6922, "taker_buy_base": 12293.728, "taker_buy_quote": 947967.31451 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 77.08, "high": 77.42, "low": 77.08, "close": 77.28, "volume": 5156.507, "close_time": 1766753999999, "quote_volume": 398546.00315, "trades": 4313, "taker_buy_base": 2275.537, "taker_buy_quote": 175886.95001 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 77.28, "high": 77.46, "low": 77.23, "close": 77.4, "volume": 5925.868, "close_time": 1766757599999, "quote_volume": 458387.58155, "trades": 5442, "taker_buy_base": 4010.767, "taker_buy_quote": 310254.89605 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 77.4, "high": 77.5, "low": 75.68, "close": 75.93, "volume": 28163.413, "close_time": 1766761199999, "quote_volume": 2156650.4754, "trades": 21657, "taker_buy_base": 11650.705, "taker_buy_quote": 890713.27328 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 75.92, "high": 76.68, "low": 75.48, "close": 76.64, "volume": 19679.973, "close_time": 1766764799999, "quote_volume": 1496537.29508, "trades": 15993, "taker_buy_base": 10206.262, "taker_buy_quote": 776520.8144 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 76.63, "high": 76.75, "low": 76.09, "close": 76.14, "volume": 9344.737, "close_time": 1766768399999, "quote_volume": 714272.38262, "trades": 8392, "taker_buy_base": 3985.376, "taker_buy_quote": 304674.60719 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 76.14, "high": 76.67, "low": 76.14, "close": 76.51, "volume": 8301.542, "close_time": 1766771999999, "quote_volume": 634499.96708, "trades": 8470, "taker_buy_base": 5033.424, "taker_buy_quote": 384744.39305 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 76.51, "high": 76.82, "low": 76.47, "close": 76.69, "volume": 5602.162, "close_time": 1766775599999, "quote_volume": 429207.95832, "trades": 5811, "taker_buy_base": 2764.592, "taker_buy_quote": 211837.23213 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 76.69, "high": 76.96, "low": 76.65, "close": 76.83, "volume": 5504.605, "close_time": 1766779199999, "quote_volume": 422547.96498, "trades": 5039, "taker_buy_base": 2962.712, "taker_buy_quote": 227480.2884 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 76.82, "high": 77.22, "low": 76.69, "close": 77.04, "volume": 8652.218, "close_time": 1766782799999, "quote_volume": 665679.06683, "trades": 6014, "taker_buy_base": 4636.615, "taker_buy_quote": 356783.92624 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 77.04, "high": 77.07, "low": 76.72, "close": 76.74, "volume": 3943.394, "close_time": 1766786399999, "quote_volume": 303150.48164, "trades": 3032, "taker_buy_base": 2498.642, "taker_buy_quote": 192098.15587 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 76.74, "high": 76.84, "low": 76.54, "close": 76.83, "volume": 4441.544, "close_time": 1766789999999, "quote_volume": 340661.51023, "trades": 3990, "taker_buy_base": 2169.471, "taker_buy_quote": 166400.01765 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 76.82, "high": 76.94, "low": 76.73, "close": 76.87, "volume": 3985.331, "close_time": 1766793599999, "quote_volume": 306132.42082, "trades": 3584, "taker_buy_base": 1889.312, "taker_buy_quote": 145140.53074 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 76.87, "high": 77.09, "low": 76.81, "close": 77.07, "volume": 6241.501, "close_time": 1766797199999, "quote_volume": 480375.99952, "trades": 4400, "taker_buy_base": 3628.868, "taker_buy_quote": 279366.83999 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 77.07, "high": 77.11, "low": 76.76, "close": 77.03, "volume": 2820.288, "close_time": 1766800799999, "quote_volume": 216827.07095, "trades": 3091, "taker_buy_base": 1217.362, "taker_buy_quote": 93592.44436 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 77.03, "high": 77.33, "low": 76.93, "close": 77.19, "volume": 3747.853, "close_time": 1766804399999, "quote_volume": 289134.27305, "trades": 3753, "taker_buy_base": 1932.373, "taker_buy_quote": 149091.71671 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 77.19, "high": 77.66, "low": 77.19, "close": 77.55, "volume": 9492.24, "close_time": 1766807999999, "quote_volume": 735515.0688, "trades": 5402, "taker_buy_base": 7291.294, "taker_buy_quote": 564942.02725 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 77.55, "high": 77.61, "low": 77.19, "close": 77.24, "volume": 7027.04, "close_time": 1766811599999, "quote_volume": 543566.17527, "trades": 3636, "taker_buy_base": 2628.77, "taker_buy_quote": 203439.59461 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 77.23, "high": 77.33, "low": 77.15, "close": 77.32, "volume": 2346.211, "close_time": 1766815199999, "quote_volume": 181243.68661, "trades": 2831, "taker_buy_base": 1341.222, "taker_buy_quote": 103613.95922 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 77.33, "high": 77.41, "low": 77.07, "close": 77.15, "volume": 7482.256, "close_time": 1766818799999, "quote_volume": 577577.0568, "trades": 3408, "taker_buy_base": 1961.657, "taker_buy_quote": 151524.72414 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 77.15, "high": 77.38, "low": 77.04, "close": 77.05, "volume": 3521.697, "close_time": 1766822399999, "quote_volume": 271828.09544, "trades": 2935, "taker_buy_base": 1291.75, "taker_buy_quote": 99726.63288 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 77.05, "high": 77.26, "low": 77.03, "close": 77.05, "volume": 5345.319, "close_time": 1766825999999, "quote_volume": 412156.84135, "trades": 2867, "taker_buy_base": 3183.871, "taker_buy_quote": 245529.61772 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 77.06, "high": 77.49, "low": 77.05, "close": 77.32, "volume": 8307.77, "close_time": 1766829599999, "quote_volume": 642325.60373, "trades": 5074, "taker_buy_base": 4976.039, "taker_buy_quote": 384656.32867 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 77.33, "high": 77.44, "low": 77.02, "close": 77.44, "volume": 8570.233, "close_time": 1766833199999, "quote_volume": 662111.58698, "trades": 5843, "taker_buy_base": 4355.011, "taker_buy_quote": 336478.28672 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 77.44, "high": 77.9, "low": 77.4, "close": 77.89, "volume": 15167.126, "close_time": 1766836799999, "quote_volume": 1178471.13339, "trades": 9009, "taker_buy_base": 7389.506, "taker_buy_quote": 574129.11107 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 77.89, "high": 78.25, "low": 77.89, "close": 78.21, "volume": 14422.605, "close_time": 1766840399999, "quote_volume": 1126520.37616, "trades": 8397, "taker_buy_base": 7782.606, "taker_buy_quote": 607728.89131 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 78.21, "high": 78.3, "low": 78.05, "close": 78.17, "volume": 10858.374, "close_time": 1766843999999, "quote_volume": 848511.28061, "trades": 7391, "taker_buy_base": 5460.782, "taker_buy_quote": 426710.36704 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 78.18, "high": 78.7, "low": 78.1, "close": 78.64, "volume": 11903.73, "close_time": 1766847599999, "quote_volume": 932997.03815, "trades": 8199, "taker_buy_base": 6735.318, "taker_buy_quote": 528034.83751 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 78.64, "high": 78.79, "low": 78.28, "close": 78.68, "volume": 16022.339, "close_time": 1766851199999, "quote_volume": 1257558.01464, "trades": 9776, "taker_buy_base": 5990.855, "taker_buy_quote": 470323.86965 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 78.68, "high": 78.97, "low": 78.56, "close": 78.76, "volume": 11459.95, "close_time": 1766854799999, "quote_volume": 902598.27056, "trades": 8766, "taker_buy_base": 5706.525, "taker_buy_quote": 449553.71256 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 78.75, "high": 79.14, "low": 78.68, "close": 78.91, "volume": 9109.921, "close_time": 1766858399999, "quote_volume": 718735.84614, "trades": 6341, "taker_buy_base": 4260.612, "taker_buy_quote": 336170.70401 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 78.92, "high": 79.16, "low": 78.7, "close": 78.73, "volume": 11773.831, "close_time": 1766861999999, "quote_volume": 929344.59574, "trades": 7616, "taker_buy_base": 5149.973, "taker_buy_quote": 406554.96226 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 78.74, "high": 79.17, "low": 78.67, "close": 79.17, "volume": 5288.839, "close_time": 1766865599999, "quote_volume": 416981.11838, "trades": 4410, "taker_buy_base": 3165.683, "taker_buy_quote": 249569.70461 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 79.17, "high": 79.38, "low": 78.95, "close": 79.28, "volume": 6569.428, "close_time": 1766869199999, "quote_volume": 520208.70165, "trades": 6335, "taker_buy_base": 3132.423, "taker_buy_quote": 248037.3179 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 79.28, "high": 79.69, "low": 79.15, "close": 79.53, "volume": 9166.422, "close_time": 1766872799999, "quote_volume": 728139.71591, "trades": 7391, "taker_buy_base": 4768.203, "taker_buy_quote": 378793.61304 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 79.53, "high": 80.0, "low": 79.25, "close": 79.44, "volume": 9603.11, "close_time": 1766876399999, "quote_volume": 764466.81481, "trades": 9757, "taker_buy_base": 4576.367, "taker_buy_quote": 364357.83568 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 79.44, "high": 80.58, "low": 79.44, "close": 80.33, "volume": 15010.063, "close_time": 1766879999999, "quote_volume": 1201972.01195, "trades": 11019, "taker_buy_base": 9863.888, "taker_buy_quote": 789932.68461 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 80.33, "high": 80.58, "low": 80.12, "close": 80.28, "volume": 11860.023, "close_time": 1766883599999, "quote_volume": 952453.83201, "trades": 7759, "taker_buy_base": 5241.927, "taker_buy_quote": 420900.51398 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 80.28, "high": 80.42, "low": 79.78, "close": 79.88, "volume": 6210.372, "close_time": 1766887199999, "quote_volume": 497086.9032, "trades": 4997, "taker_buy_base": 3180.82, "taker_buy_quote": 254631.15482 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 79.87, "high": 79.91, "low": 79.65, "close": 79.69, "volume": 9449.151, "close_time": 1766890799999, "quote_volume": 753841.62126, "trades": 5188, "taker_buy_base": 4625.557, "taker_buy_quote": 369080.86277 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 79.68, "high": 79.68, "low": 79.34, "close": 79.38, "volume": 15838.818, "close_time": 1766894399999, "quote_volume": 1258942.27844, "trades": 5798, "taker_buy_base": 4430.386, "taker_buy_quote": 352130.23254 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 79.39, "high": 79.54, "low": 79.21, "close": 79.27, "volume": 5458.64, "close_time": 1766897999999, "quote_volume": 433290.37548, "trades": 4175, "taker_buy_base": 2739.39, "taker_buy_quote": 217432.00128 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 79.27, "high": 79.33, "low": 79.07, "close": 79.15, "volume": 5658.846, "close_time": 1766901599999, "quote_volume": 448206.62304, "trades": 4983, "taker_buy_base": 2269.049, "taker_buy_quote": 179711.69709 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 79.15, "high": 79.56, "low": 79.13, "close": 79.51, "volume": 6810.425, "close_time": 1766905199999, "quote_volume": 540471.81938, "trades": 4747, "taker_buy_base": 4745.779, "taker_buy_quote": 376687.32604 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 79.52, "high": 79.94, "low": 79.46, "close": 79.67, "volume": 7022.42, "close_time": 1766908799999, "quote_volume": 559916.95592, "trades": 4962, "taker_buy_base": 4426.557, "taker_buy_quote": 352900.71447 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 79.68, "high": 80.11, "low": 79.64, "close": 79.84, "volume": 9038.662, "close_time": 1766912399999, "quote_volume": 722244.26369, "trades": 5721, "taker_buy_base": 4461.463, "taker_buy_quote": 356480.7272 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 79.85, "high": 79.86, "low": 79.3, "close": 79.34, "volume": 9392.309, "close_time": 1766915999999, "quote_volume": 746911.07277, "trades": 5995, "taker_buy_base": 3707.622, "taker_buy_quote": 294936.31745 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 79.34, "high": 79.54, "low": 79.27, "close": 79.33, "volume": 5196.024, "close_time": 1766919599999, "quote_volume": 412485.46529, "trades": 4189, "taker_buy_base": 2907.531, "taker_buy_quote": 230799.53474 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 79.34, "high": 79.48, "low": 79.17, "close": 79.27, "volume": 6042.057, "close_time": 1766923199999, "quote_volume": 479216.87729, "trades": 5105, "taker_buy_base": 2725.31, "taker_buy_quote": 216203.83746 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 79.28, "high": 79.42, "low": 78.92, "close": 79.02, "volume": 7702.321, "close_time": 1766926799999, "quote_volume": 609740.42602, "trades": 5234, "taker_buy_base": 3905.833, "taker_buy_quote": 309255.15214 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 79.02, "high": 79.23, "low": 78.92, "close": 79.03, "volume": 4978.071, "close_time": 1766930399999, "quote_volume": 393739.59314, "trades": 4969, "taker_buy_base": 2768.97, "taker_buy_quote": 219055.65786 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 79.02, "high": 79.58, "low": 79.01, "close": 79.36, "volume": 5944.037, "close_time": 1766933999999, "quote_volume": 471323.49661, "trades": 6601, "taker_buy_base": 3446.578, "taker_buy_quote": 273287.59898 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 79.36, "high": 79.54, "low": 79.32, "close": 79.39, "volume": 5590.906, "close_time": 1766937599999, "quote_volume": 443972.35597, "trades": 5621, "taker_buy_base": 2913.097, "taker_buy_quote": 231305.21279 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 79.39, "high": 79.62, "low": 79.1, "close": 79.29, "volume": 9517.621, "close_time": 1766941199999, "quote_volume": 755179.73751, "trades": 5831, "taker_buy_base": 3960.767, "taker_buy_quote": 314393.31537 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 79.29, "high": 79.7, "low": 79.28, "close": 79.45, "volume": 5834.315, "close_time": 1766944799999, "quote_volume": 463997.06126, "trades": 4834, "taker_buy_base": 3021.671, "taker_buy_quote": 240349.38481 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 79.45, "high": 79.47, "low": 78.27, "close": 78.31, "volume": 20785.028, "close_time": 1766948399999, "quote_volume": 1636646.8832, "trades": 12182, "taker_buy_base": 8311.256, "taker_buy_quote": 654206.879 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 78.3, "high": 78.58, "low": 78.19, "close": 78.29, "volume": 9786.29, "close_time": 1766951999999, "quote_volume": 766655.69842, "trades": 6293, "taker_buy_base": 5955.392, "taker_buy_quote": 466474.30626 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 78.3, "high": 78.56, "low": 78.11, "close": 78.2, "volume": 14808.672, "close_time": 1766955599999, "quote_volume": 1159434.32641, "trades": 8044, "taker_buy_base": 8579.957, "taker_buy_quote": 671684.28985 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 78.2, "high": 78.27, "low": 77.87, "close": 78.15, "volume": 15315.978, "close_time": 1766959199999, "quote_volume": 1195221.59918, "trades": 8497, "taker_buy_base": 7403.919, "taker_buy_quote": 578010.22838 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 78.15, "high": 78.51, "low": 77.92, "close": 78.34, "volume": 15394.279, "close_time": 1766962799999, "quote_volume": 1201940.40545, "trades": 6754, "taker_buy_base": 8472.812, "taker_buy_quote": 661475.4407 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 78.35, "high": 78.76, "low": 78.16, "close": 78.73, "volume": 6173.081, "close_time": 1766966399999, "quote_volume": 484189.20004, "trades": 5826, "taker_buy_base": 3147.519, "taker_buy_quote": 246953.55993 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 78.73, "high": 79.52, "low": 78.46, "close": 79.27, "volume": 15795.92, "close_time": 1766969999999, "quote_volume": 1250185.84394, "trades": 10508, "taker_buy_base": 8978.213, "taker_buy_quote": 710587.83627 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 79.26, "high": 79.59, "low": 78.83, "close": 79.3, "volume": 7366.36, "close_time": 1766973599999, "quote_volume": 583147.65542, "trades": 7472, "taker_buy_base": 4020.149, "taker_buy_quote": 318251.81552 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 79.3, "high": 79.89, "low": 78.92, "close": 79.07, "volume": 12375.547, "close_time": 1766977199999, "quote_volume": 983509.30771, "trades": 10994, "taker_buy_base": 6024.629, "taker_buy_quote": 478910.39731 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 79.07, "high": 80.2, "low": 79.07, "close": 80.12, "volume": 19069.465, "close_time": 1766980799999, "quote_volume": 1519696.96529, "trades": 11432, "taker_buy_base": 10746.43, "taker_buy_quote": 857227.29408 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 80.12, "high": 80.25, "low": 79.71, "close": 79.78, "volume": 14730.029, "close_time": 1766984399999, "quote_volume": 1177878.89931, "trades": 10573, "taker_buy_base": 7139.348, "taker_buy_quote": 570911.94227 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 79.78, "high": 79.91, "low": 79.55, "close": 79.55, "volume": 6874.387, "close_time": 1766987999999, "quote_volume": 548187.93134, "trades": 5571, "taker_buy_base": 3963.973, "taker_buy_quote": 316113.5378 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 79.55, "high": 79.92, "low": 79.06, "close": 79.11, "volume": 7410.678, "close_time": 1766991599999, "quote_volume": 589843.84336, "trades": 5813, "taker_buy_base": 3185.816, "taker_buy_quote": 253589.82749 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 79.1, "high": 79.28, "low": 78.61, "close": 79.23, "volume": 21067.386, "close_time": 1766995199999, "quote_volume": 1663096.70267, "trades": 13112, "taker_buy_base": 11429.533, "taker_buy_quote": 902656.08294 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 79.23, "high": 79.29, "low": 78.81, "close": 78.89, "volume": 8697.807, "close_time": 1766998799999, "quote_volume": 687556.38136, "trades": 6826, "taker_buy_base": 3813.988, "taker_buy_quote": 301510.50151 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 78.89, "high": 78.92, "low": 77.6, "close": 78.18, "volume": 20711.298, "close_time": 1767002399999, "quote_volume": 1619884.97734, "trades": 14802, "taker_buy_base": 7908.619, "taker_buy_quote": 618933.44721 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 78.17, "high": 78.47, "low": 77.92, "close": 78.13, "volume": 11411.94, "close_time": 1767005999999, "quote_volume": 892272.64075, "trades": 8098, "taker_buy_base": 5730.114, "taker_buy_quote": 448095.18737 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 78.13, "high": 78.14, "low": 77.76, "close": 77.85, "volume": 9226.368, "close_time": 1767009599999, "quote_volume": 718914.08216, "trades": 6859, "taker_buy_base": 4621.546, "taker_buy_quote": 360045.93568 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 77.85, "high": 77.93, "low": 76.92, "close": 77.7, "volume": 18863.397, "close_time": 1767013199999, "quote_volume": 1460853.74474, "trades": 13832, "taker_buy_base": 8372.588, "taker_buy_quote": 648583.84303 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 77.71, "high": 77.77, "low": 77.24, "close": 77.44, "volume": 11863.28, "close_time": 1767016799999, "quote_volume": 919298.58618, "trades": 9019, "taker_buy_base": 4843.726, "taker_buy_quote": 375252.02224 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 77.44, "high": 78.29, "low": 77.31, "close": 77.98, "volume": 26008.259, "close_time": 1767020399999, "quote_volume": 2027058.79448, "trades": 16922, "taker_buy_base": 17422.647, "taker_buy_quote": 1358308.37919 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 77.98, "high": 78.53, "low": 77.82, "close": 78.24, "volume": 27281.118, "close_time": 1767023999999, "quote_volume": 2134185.55667, "trades": 14436, "taker_buy_base": 15713.312, "taker_buy_quote": 1229087.92483 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 78.24, "high": 78.42, "low": 77.65, "close": 77.93, "volume": 14043.522, "close_time": 1767027599999, "quote_volume": 1096522.4657, "trades": 9190, "taker_buy_base": 8101.057, "taker_buy_quote": 632586.40823 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 77.92, "high": 78.28, "low": 77.77, "close": 78.25, "volume": 7547.834, "close_time": 1767031199999, "quote_volume": 588968.97238, "trades": 7660, "taker_buy_base": 3042.042, "taker_buy_quote": 237493.89626 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 78.26, "high": 78.31, "low": 77.37, "close": 77.49, "volume": 9486.341, "close_time": 1767034799999, "quote_volume": 738996.40152, "trades": 8490, "taker_buy_base": 4886.222, "taker_buy_quote": 380915.61886 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 77.49, "high": 78.04, "low": 77.43, "close": 77.94, "volume": 12665.965, "close_time": 1767038399999, "quote_volume": 985696.14695, "trades": 7291, "taker_buy_base": 6302.062, "taker_buy_quote": 490293.72812 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 77.94, "high": 78.37, "low": 77.84, "close": 78.05, "volume": 8935.771, "close_time": 1767041999999, "quote_volume": 697763.40501, "trades": 7308, "taker_buy_base": 4905.828, "taker_buy_quote": 383018.19961 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 78.04, "high": 78.37, "low": 77.98, "close": 78.28, "volume": 6699.094, "close_time": 1767045599999, "quote_volume": 523912.48166, "trades": 5570, "taker_buy_base": 3021.234, "taker_buy_quote": 236233.30163 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 78.28, "high": 78.47, "low": 78.14, "close": 78.38, "volume": 5275.855, "close_time": 1767049199999, "quote_volume": 413263.46332, "trades": 4863, "taker_buy_base": 2556.979, "taker_buy_quote": 200311.87761 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 78.37, "high": 78.6, "low": 78.22, "close": 78.32, "volume": 6577.553, "close_time": 1767052799999, "quote_volume": 515487.2932, "trades": 4997, "taker_buy_base": 2971.274, "taker_buy_quote": 232885.24457 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 78.33, "high": 78.37, "low": 77.86, "close": 78.26, "volume": 4395.307, "close_time": 1767056399999, "quote_volume": 343567.49008, "trades": 4012, "taker_buy_base": 1968.303, "taker_buy_quote": 153867.66078 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 78.26, "high": 78.6, "low": 78.01, "close": 78.35, "volume": 3799.045, "close_time": 1767059999999, "quote_volume": 297377.47368, "trades": 4530, "taker_buy_base": 2060.717, "taker_buy_quote": 161289.61639 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 78.35, "high": 78.42, "low": 77.8, "close": 78.02, "volume": 6667.943, "close_time": 1767063599999, "quote_volume": 520627.12087, "trades": 5267, "taker_buy_base": 3298.618, "taker_buy_quote": 257539.75296 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 78.03, "high": 78.36, "low": 77.7, "close": 78.2, "volume": 9364.088, "close_time": 1767067199999, "quote_volume": 731613.08562, "trades": 6312, "taker_buy_base": 5035.821, "taker_buy_quote": 393485.23267 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 78.2, "high": 78.55, "low": 78.1, "close": 78.32, "volume": 13388.561, "close_time": 1767070799999, "quote_volume": 1049230.56121, "trades": 5650, "taker_buy_base": 5316.744, "taker_buy_quote": 416569.0009 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 78.31, "high": 78.44, "low": 78.1, "close": 78.18, "volume": 7519.455, "close_time": 1767074399999, "quote_volume": 588113.64487, "trades": 4148, "taker_buy_base": 1696.987, "taker_buy_quote": 132779.35128 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 78.17, "high": 78.46, "low": 78.16, "close": 78.16, "volume": 9482.811, "close_time": 1767077999999, "quote_volume": 742110.36895, "trades": 4676, "taker_buy_base": 3565.381, "taker_buy_quote": 279057.28551 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 78.17, "high": 78.29, "low": 78.05, "close": 78.28, "volume": 5988.11, "close_time": 1767081599999, "quote_volume": 468183.86939, "trades": 3328, "taker_buy_base": 3328.932, "taker_buy_quote": 260333.0204 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 78.27, "high": 78.82, "low": 78.0, "close": 78.01, "volume": 19173.53, "close_time": 1767085199999, "quote_volume": 1502944.28489, "trades": 13873, "taker_buy_base": 8432.173, "taker_buy_quote": 661371.24515 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 78.02, "high": 78.32, "low": 77.96, "close": 78.13, "volume": 12305.645, "close_time": 1767088799999, "quote_volume": 960852.45255, "trades": 6191, "taker_buy_base": 3354.584, "taker_buy_quote": 262006.68261 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 78.14, "high": 78.28, "low": 77.95, "close": 78.07, "volume": 10682.693, "close_time": 1767092399999, "quote_volume": 834048.38813, "trades": 5515, "taker_buy_base": 3535.733, "taker_buy_quote": 276220.91151 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 78.07, "high": 78.17, "low": 77.96, "close": 78.04, "volume": 5896.359, "close_time": 1767095999999, "quote_volume": 460130.20191, "trades": 4221, "taker_buy_base": 2260.73, "taker_buy_quote": 176438.53495 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 78.05, "high": 78.09, "low": 77.74, "close": 77.83, "volume": 6862.722, "close_time": 1767099599999, "quote_volume": 534430.25314, "trades": 4798, "taker_buy_base": 3163.358, "taker_buy_quote": 246376.92446 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 77.83, "high": 78.34, "low": 77.8, "close": 78.24, "volume": 8039.326, "close_time": 1767103199999, "quote_volume": 628255.20477, "trades": 7319, "taker_buy_base": 4434.888, "taker_buy_quote": 346656.46676 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 78.24, "high": 78.73, "low": 77.83, "close": 78.61, "volume": 25351.591, "close_time": 1767106799999, "quote_volume": 1983480.52156, "trades": 14072, "taker_buy_base": 12309.193, "taker_buy_quote": 963373.38963 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 78.61, "high": 78.77, "low": 78.08, "close": 78.69, "volume": 14182.998, "close_time": 1767110399999, "quote_volume": 1111014.89575, "trades": 10949, "taker_buy_base": 6769.582, "taker_buy_quote": 530289.97254 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 78.69, "high": 78.77, "low": 78.23, "close": 78.32, "volume": 11409.123, "close_time": 1767113999999, "quote_volume": 895919.24654, "trades": 10149, "taker_buy_base": 6113.174, "taker_buy_quote": 480153.19335 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 78.32, "high": 78.41, "low": 77.91, "close": 78.05, "volume": 8635.966, "close_time": 1767117599999, "quote_volume": 674735.4196, "trades": 7372, "taker_buy_base": 3936.724, "taker_buy_quote": 307667.14421 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 78.05, "high": 78.18, "low": 77.82, "close": 78.06, "volume": 9569.269, "close_time": 1767121199999, "quote_volume": 746572.46572, "trades": 5412, "taker_buy_base": 5518.882, "taker_buy_quote": 430636.17924 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 78.05, "high": 78.25, "low": 77.62, "close": 78.17, "volume": 10427.629, "close_time": 1767124799999, "quote_volume": 813475.23012, "trades": 7352, "taker_buy_base": 5545.717, "taker_buy_quote": 432770.94746 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 78.16, "high": 78.22, "low": 77.78, "close": 77.81, "volume": 7143.332, "close_time": 1767128399999, "quote_volume": 557395.80198, "trades": 5305, "taker_buy_base": 3152.111, "taker_buy_quote": 245957.73151 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 77.8, "high": 78.08, "low": 77.76, "close": 78.0, "volume": 5581.283, "close_time": 1767131999999, "quote_volume": 435081.37477, "trades": 4673, "taker_buy_base": 2760.591, "taker_buy_quote": 215186.27919 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 77.99, "high": 78.18, "low": 77.95, "close": 78.12, "volume": 6329.402, "close_time": 1767135599999, "quote_volume": 494154.55339, "trades": 4616, "taker_buy_base": 3321.768, "taker_buy_quote": 259378.04943 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 78.11, "high": 79.03, "low": 78.07, "close": 78.89, "volume": 16431.504, "close_time": 1767139199999, "quote_volume": 1292867.14518, "trades": 11175, "taker_buy_base": 8857.435, "taker_buy_quote": 696736.88115 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 78.88, "high": 78.89, "low": 77.9, "close": 78.1, "volume": 12463.541, "close_time": 1767142799999, "quote_volume": 974774.91699, "trades": 8475, "taker_buy_base": 5661.714, "taker_buy_quote": 442749.89462 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 78.09, "high": 78.57, "low": 78.01, "close": 78.2, "volume": 6103.075, "close_time": 1767146399999, "quote_volume": 478192.19457, "trades": 5413, "taker_buy_base": 3719.825, "taker_buy_quote": 291417.48793 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 78.2, "high": 78.3, "low": 78.05, "close": 78.11, "volume": 5557.071, "close_time": 1767149999999, "quote_volume": 434326.54057, "trades": 4567, "taker_buy_base": 2723.095, "taker_buy_quote": 212842.81351 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 78.11, "high": 78.26, "low": 77.82, "close": 78.11, "volume": 6578.946, "close_time": 1767153599999, "quote_volume": 513092.44204, "trades": 5132, "taker_buy_base": 3138.271, "taker_buy_quote": 244799.42146 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 78.12, "high": 78.18, "low": 77.93, "close": 78.04, "volume": 3554.457, "close_time": 1767157199999, "quote_volume": 277377.21413, "trades": 3681, "taker_buy_base": 1544.006, "taker_buy_quote": 120526.41059 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 78.04, "high": 78.25, "low": 78.03, "close": 78.16, "volume": 3055.089, "close_time": 1767160799999, "quote_volume": 238782.55066, "trades": 3811, "taker_buy_base": 1875.41, "taker_buy_quote": 146575.85133 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 78.17, "high": 78.33, "low": 78.11, "close": 78.31, "volume": 4257.403, "close_time": 1767164399999, "quote_volume": 332899.88781, "trades": 3414, "taker_buy_base": 2405.642, "taker_buy_quote": 188117.54117 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 78.3, "high": 78.41, "low": 78.16, "close": 78.23, "volume": 7248.965, "close_time": 1767167999999, "quote_volume": 567430.46618, "trades": 4870, "taker_buy_base": 3807.854, "taker_buy_quote": 298006.84705 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 78.22, "high": 78.45, "low": 77.78, "close": 77.92, "volume": 10487.775, "close_time": 1767171599999, "quote_volume": 818510.52589, "trades": 6386, "taker_buy_base": 5556.667, "taker_buy_quote": 433827.1414 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 77.93, "high": 78.25, "low": 77.91, "close": 78.04, "volume": 8796.239, "close_time": 1767175199999, "quote_volume": 686934.13625, "trades": 5518, "taker_buy_base": 4885.78, "taker_buy_quote": 381573.93154 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 78.04, "high": 78.28, "low": 77.89, "close": 78.06, "volume": 9765.389, "close_time": 1767178799999, "quote_volume": 762512.72966, "trades": 5460, "taker_buy_base": 4510.053, "taker_buy_quote": 352285.81468 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 78.05, "high": 78.33, "low": 78.02, "close": 78.25, "volume": 7515.182, "close_time": 1767182399999, "quote_volume": 587681.20696, "trades": 5640, "taker_buy_base": 4061.519, "taker_buy_quote": 317622.47794 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 78.25, "high": 78.27, "low": 77.87, "close": 78.04, "volume": 6663.559, "close_time": 1767185999999, "quote_volume": 520289.16186, "trades": 5901, "taker_buy_base": 3353.515, "taker_buy_quote": 261869.83841 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 78.04, "high": 78.29, "low": 77.98, "close": 78.23, "volume": 7793.366, "close_time": 1767189599999, "quote_volume": 609062.56425, "trades": 5197, "taker_buy_base": 4533.556, "taker_buy_quote": 354286.91297 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 78.23, "high": 78.55, "low": 78.11, "close": 78.21, "volume": 17237.959, "close_time": 1767193199999, "quote_volume": 1349450.27048, "trades": 11020, "taker_buy_base": 10638.727, "taker_buy_quote": 832959.58896 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 78.21, "high": 78.23, "low": 77.2, "close": 77.62, "volume": 24080.995, "close_time": 1767196799999, "quote_volume": 1870406.20997, "trades": 15790, "taker_buy_base": 12996.636, "taker_buy_quote": 1009353.35965 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 77.62, "high": 77.63, "low": 76.55, "close": 76.93, "volume": 25551.449, "close_time": 1767200399999, "quote_volume": 1969406.06621, "trades": 15902, "taker_buy_base": 11525.83, "taker_buy_quote": 888440.92282 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 76.92, "high": 76.94, "low": 76.36, "close": 76.45, "volume": 15997.804, "close_time": 1767203999999, "quote_volume": 1226091.64713, "trades": 10567, "taker_buy_base": 6286.64, "taker_buy_quote": 481843.85072 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 76.44, "high": 77.0, "low": 76.34, "close": 76.74, "volume": 12443.438, "close_time": 1767207599999, "quote_volume": 955798.3587, "trades": 7977, "taker_buy_base": 6649.508, "taker_buy_quote": 510678.98416 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 76.74, "high": 76.93, "low": 76.58, "close": 76.59, "volume": 7502.242, "close_time": 1767211199999, "quote_volume": 575835.80057, "trades": 6116, "taker_buy_base": 4510.099, "taker_buy_quote": 346212.8846 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 76.59, "high": 76.84, "low": 76.08, "close": 76.74, "volume": 12147.409, "close_time": 1767214799999, "quote_volume": 927574.79352, "trades": 9985, "taker_buy_base": 5716.159, "taker_buy_quote": 436743.05683 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 76.75, "high": 76.92, "low": 76.65, "close": 76.86, "volume": 6644.549, "close_time": 1767218399999, "quote_volume": 510378.48765, "trades": 4763, "taker_buy_base": 3464.711, "taker_buy_quote": 266096.59471 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 76.87, "high": 77.0, "low": 76.7, "close": 76.88, "volume": 7027.834, "close_time": 1767221999999, "quote_volume": 540380.51633, "trades": 5995, "taker_buy_base": 3504.229, "taker_buy_quote": 269467.80031 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 76.87, "high": 76.93, "low": 76.75, "close": 76.85, "volume": 4646.27, "close_time": 1767225599999, "quote_volume": 357081.50909, "trades": 3583, "taker_buy_base": 2208.081, "taker_buy_quote": 169718.58343 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 76.86, "high": 77.12, "low": 76.78, "close": 77.05, "volume": 4382.19, "close_time": 1767229199999, "quote_volume": 337270.80205, "trades": 4386, "taker_buy_base": 2600.072, "taker_buy_quote": 200108.64745 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 77.04, "high": 77.37, "low": 77.0, "close": 77.3, "volume": 3974.569, "close_time": 1767232799999, "quote_volume": 306783.0206, "trades": 4296, "taker_buy_base": 1975.943, "taker_buy_quote": 152543.56522 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 77.3, "high": 77.31, "low": 77.1, "close": 77.16, "volume": 4323.574, "close_time": 1767236399999, "quote_volume": 333748.12968, "trades": 3952, "taker_buy_base": 1693.05, "taker_buy_quote": 130679.27706 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 77.15, "high": 77.29, "low": 76.87, "close": 76.91, "volume": 4704.307, "close_time": 1767239999999, "quote_volume": 362599.65106, "trades": 3598, "taker_buy_base": 2121.562, "taker_buy_quote": 163535.48735 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 76.92, "high": 76.93, "low": 76.7, "close": 76.78, "volume": 4110.803, "close_time": 1767243599999, "quote_volume": 315832.30152, "trades": 4247, "taker_buy_base": 2053.692, "taker_buy_quote": 157799.26883 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 76.77, "high": 77.34, "low": 76.77, "close": 77.21, "volume": 4622.648, "close_time": 1767247199999, "quote_volume": 356541.19585, "trades": 4194, "taker_buy_base": 2892.172, "taker_buy_quote": 223008.54527 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 77.21, "high": 77.3, "low": 77.12, "close": 77.25, "volume": 2147.353, "close_time": 1767250799999, "quote_volume": 165824.12094, "trades": 2643, "taker_buy_base": 1203.008, "taker_buy_quote": 92893.30589 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 77.25, "high": 77.34, "low": 77.08, "close": 77.17, "volume": 3124.492, "close_time": 1767254399999, "quote_volume": 241183.55485, "trades": 3143, "taker_buy_base": 1447.149, "taker_buy_quote": 111708.76916 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 77.16, "high": 77.53, "low": 77.15, "close": 77.5, "volume": 4228.054, "close_time": 1767257999999, "quote_volume": 327313.55494, "trades": 3465, "taker_buy_base": 2155.113, "taker_buy_quote": 166834.90009 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 77.5, "high": 77.65, "low": 77.4, "close": 77.61, "volume": 10264.603, "close_time": 1767261599999, "quote_volume": 795681.43459, "trades": 4554, "taker_buy_base": 6305.578, "taker_buy_quote": 488865.08966 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 77.62, "high": 77.62, "low": 77.42, "close": 77.49, "volume": 6855.779, "close_time": 1767265199999, "quote_volume": 531399.05065, "trades": 3770, "taker_buy_base": 3389.76, "taker_buy_quote": 262753.75461 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 77.5, "high": 77.84, "low": 77.43, "close": 77.8, "volume": 3552.434, "close_time": 1767268799999, "quote_volume": 275586.94708, "trades": 3307, "taker_buy_base": 1921.546, "taker_buy_quote": 149049.30326 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 77.8, "high": 77.8, "low": 77.52, "close": 77.62, "volume": 3936.231, "close_time": 1767272399999, "quote_volume": 305583.00686, "trades": 3324, "taker_buy_base": 1623.917, "taker_buy_quote": 126086.50838 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 77.61, "high": 78.05, "low": 77.59, "close": 78.02, "volume": 8673.912, "close_time": 1767275999999, "quote_volume": 675528.05538, "trades": 5801, "taker_buy_base": 4685.045, "taker_buy_quote": 364878.61225 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 78.02, "high": 78.35, "low": 77.91, "close": 78.13, "volume": 12442.745, "close_time": 1767279599999, "quote_volume": 971749.37654, "trades": 8372, "taker_buy_base": 6028.726, "taker_buy_quote": 470858.13375 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 78.12, "high": 79.19, "low": 78.12, "close": 78.84, "volume": 18865.645, "close_time": 1767283199999, "quote_volume": 1483421.82771, "trades": 13777, "taker_buy_base": 10976.528, "taker_buy_quote": 863022.23627 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 78.84, "high": 79.11, "low": 78.66, "close": 78.87, "volume": 14849.195, "close_time": 1767286799999, "quote_volume": 1171091.25021, "trades": 10687, "taker_buy_base": 6951.467, "taker_buy_quote": 548295.99258 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 78.87, "high": 79.22, "low": 78.53, "close": 78.97, "volume": 24447.83, "close_time": 1767290399999, "quote_volume": 1928769.13709, "trades": 12522, "taker_buy_base": 12776.9, "taker_buy_quote": 1008375.77574 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 78.97, "high": 79.14, "low": 78.93, "close": 79.04, "volume": 12056.52, "close_time": 1767293999999, "quote_volume": 952876.79761, "trades": 6537, "taker_buy_base": 6693.82, "taker_buy_quote": 529115.43415 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 79.04, "high": 79.45, "low": 79.01, "close": 79.43, "volume": 7878.115, "close_time": 1767297599999, "quote_volume": 623755.85347, "trades": 7722, "taker_buy_base": 4042.431, "taker_buy_quote": 320120.73472 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 79.43, "high": 79.63, "low": 79.33, "close": 79.49, "volume": 8544.559, "close_time": 1767301199999, "quote_volume": 679048.24697, "trades": 7379, "taker_buy_base": 4279.197, "taker_buy_quote": 340124.20188 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 79.49, "high": 79.66, "low": 79.27, "close": 79.64, "volume": 9327.237, "close_time": 1767304799999, "quote_volume": 740819.75966, "trades": 5483, "taker_buy_base": 4768.742, "taker_buy_quote": 378840.42183 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 79.65, "high": 79.92, "low": 79.53, "close": 79.9, "volume": 7749.621, "close_time": 1767308399999, "quote_volume": 617718.55028, "trades": 6124, "taker_buy_base": 4463.948, "taker_buy_quote": 355877.40361 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 79.9, "high": 80.03, "low": 79.67, "close": 79.97, "volume": 9340.326, "close_time": 1767311999999, "quote_volume": 746195.68738, "trades": 7346, "taker_buy_base": 5236.575, "taker_buy_quote": 418444.568 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 79.97, "high": 80.03, "low": 79.55, "close": 79.7, "volume": 10550.31, "close_time": 1767315599999, "quote_volume": 841103.25172, "trades": 7343, "taker_buy_base": 4475.717, "taker_buy_quote": 356900.46454 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 79.7, "high": 79.78, "low": 79.04, "close": 79.39, "volume": 17360.73, "close_time": 1767319199999, "quote_volume": 1375786.58936, "trades": 7099, "taker_buy_base": 8583.926, "taker_buy_quote": 680054.26946 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 79.39, "high": 79.52, "low": 79.18, "close": 79.49, "volume": 4493.484, "close_time": 1767322799999, "quote_volume": 356478.58134, "trades": 4520, "taker_buy_base": 3007.269, "taker_buy_quote": 238573.04305 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 79.5, "high": 80.35, "low": 79.44, "close": 80.16, "volume": 10460.375, "close_time": 1767326399999, "quote_volume": 836480.61163, "trades": 10523, "taker_buy_base": 5595.213, "taker_buy_quote": 447453.35468 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 80.16, "high": 80.28, "low": 79.64, "close": 79.71, "volume": 4539.865, "close_time": 1767329999999, "quote_volume": 362596.10988, "trades": 5174, "taker_buy_base": 1695.894, "taker_buy_quote": 135461.75706 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 79.71, "high": 79.87, "low": 79.52, "close": 79.85, "volume": 5047.022, "close_time": 1767333599999, "quote_volume": 402095.16404, "trades": 5072, "taker_buy_base": 2281.419, "taker_buy_quote": 181800.36917 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 79.85, "high": 79.91, "low": 79.46, "close": 79.47, "volume": 9950.989, "close_time": 1767337199999, "quote_volume": 793213.92553, "trades": 5995, "taker_buy_base": 3829.263, "taker_buy_quote": 305224.62329 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 79.47, "high": 79.55, "low": 79.2, "close": 79.32, "volume": 7495.986, "close_time": 1767340799999, "quote_volume": 595055.70011, "trades": 5700, "taker_buy_base": 3753.885, "taker_buy_quote": 298005.41912 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 79.32, "high": 79.59, "low": 79.29, "close": 79.5, "volume": 8142.746, "close_time": 1767344399999, "quote_volume": 646943.99101, "trades": 6853, "taker_buy_base": 4203.179, "taker_buy_quote": 333916.10205 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 79.51, "high": 80.56, "low": 79.43, "close": 80.25, "volume": 14147.175, "close_time": 1767347999999, "quote_volume": 1130885.68508, "trades": 12523, "taker_buy_base": 8497.706, "taker_buy_quote": 679124.15324 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 80.26, "high": 80.55, "low": 79.79, "close": 80.0, "volume": 15043.482, "close_time": 1767351599999, "quote_volume": 1206337.07857, "trades": 10693, "taker_buy_base": 7532.51, "taker_buy_quote": 604214.55162 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 80.01, "high": 80.01, "low": 79.41, "close": 79.68, "volume": 8512.06, "close_time": 1767355199999, "quote_volume": 677940.66063, "trades": 8257, "taker_buy_base": 3334.431, "taker_buy_quote": 265666.07336 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 79.69, "high": 80.27, "low": 79.64, "close": 80.15, "volume": 9701.309, "close_time": 1767358799999, "quote_volume": 775641.18501, "trades": 7698, "taker_buy_base": 3879.028, "taker_buy_quote": 310158.0144 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 80.16, "high": 80.28, "low": 79.92, "close": 80.06, "volume": 9936.832, "close_time": 1767362399999, "quote_volume": 796448.00166, "trades": 7228, "taker_buy_base": 4583.334, "taker_buy_quote": 367225.38985 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 80.06, "high": 81.15, "low": 79.65, "close": 80.53, "volume": 28412.426, "close_time": 1767365999999, "quote_volume": 2283815.24224, "trades": 22545, "taker_buy_base": 14887.825, "taker_buy_quote": 1197250.97846 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 80.53, "high": 80.79, "low": 79.83, "close": 80.55, "volume": 17697.426, "close_time": 1767369599999, "quote_volume": 1422007.79202, "trades": 13337, "taker_buy_base": 9696.3, "taker_buy_quote": 779347.2034 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 80.54, "high": 81.5, "low": 80.43, "close": 81.5, "volume": 32617.736, "close_time": 1767373199999, "quote_volume": 2640334.38591, "trades": 25465, "taker_buy_base": 20131.903, "taker_buy_quote": 1629337.18595 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 81.5, "high": 81.61, "low": 80.82, "close": 81.29, "volume": 15439.953, "close_time": 1767376799999, "quote_volume": 1254764.8621, "trades": 14064, "taker_buy_base": 6968.293, "taker_buy_quote": 566561.81418 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 81.29, "high": 81.56, "low": 80.86, "close": 81.15, "volume": 9413.809, "close_time": 1767380399999, "quote_volume": 764813.25097, "trades": 9862, "taker_buy_base": 3743.244, "taker_buy_quote": 304179.0366 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 81.15, "high": 81.34, "low": 81.07, "close": 81.31, "volume": 7644.556, "close_time": 1767383999999, "quote_volume": 621054.0126, "trades": 7279, "taker_buy_base": 4200.185, "taker_buy_quote": 341262.99478 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 81.32, "high": 81.44, "low": 81.01, "close": 81.18, "volume": 10932.178, "close_time": 1767387599999, "quote_volume": 888604.77084, "trades": 7006, "taker_buy_base": 4205.544, "taker_buy_quote": 341870.53762 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 81.19, "high": 81.86, "low": 81.19, "close": 81.82, "volume": 8730.208, "close_time": 1767391199999, "quote_volume": 711718.36218, "trades": 6806, "taker_buy_base": 4887.458, "taker_buy_quote": 398517.2191 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 81.81, "high": 82.25, "low": 81.79, "close": 82.12, "volume": 10383.351, "close_time": 1767394799999, "quote_volume": 851392.35548, "trades": 10072, "taker_buy_base": 5052.872, "taker_buy_quote": 414317.37532 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 82.12, "high": 82.13, "low": 81.78, "close": 81.93, "volume": 8601.3, "close_time": 1767398399999, "quote_volume": 704825.34623, "trades": 7023, "taker_buy_base": 3052.887, "taker_buy_quote": 250181.57266 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 81.94, "high": 82.28, "low": 81.89, "close": 82.05, "volume": 7044.433, "close_time": 1767401999999, "quote_volume": 578346.76371, "trades": 6262, "taker_buy_base": 3303.73, "taker_buy_quote": 271298.25519 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 82.05, "high": 82.59, "low": 82.03, "close": 82.56, "volume": 10027.603, "close_time": 1767405599999, "quote_volume": 825508.32575, "trades": 6244, "taker_buy_base": 6862.484, "taker_buy_quote": 564863.77695 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 82.57, "high": 82.82, "low": 82.1, "close": 82.69, "volume": 10041.922, "close_time": 1767409199999, "quote_volume": 827538.82843, "trades": 7634, "taker_buy_base": 5349.817, "taker_buy_quote": 440640.07232 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 82.69, "high": 82.72, "low": 82.11, "close": 82.68, "volume": 6544.685, "close_time": 1767412799999, "quote_volume": 539450.74704, "trades": 6547, "taker_buy_base": 2771.029, "taker_buy_quote": 228335.9359 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 82.67, "high": 82.67, "low": 82.42, "close": 82.5, "volume": 6494.153, "close_time": 1767416399999, "quote_volume": 536048.5837, "trades": 6195, "taker_buy_base": 3305.843, "taker_buy_quote": 272905.67864 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 82.5, "high": 82.75, "low": 81.95, "close": 82.57, "volume": 20502.686, "close_time": 1767419999999, "quote_volume": 1691183.32923, "trades": 10226, "taker_buy_base": 14184.557, "taker_buy_quote": 1170477.62952 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 82.57, "high": 82.81, "low": 81.97, "close": 82.26, "volume": 7787.542, "close_time": 1767423599999, "quote_volume": 641624.1459, "trades": 8474, "taker_buy_base": 3620.002, "taker_buy_quote": 298264.45795 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 82.25, "high": 82.39, "low": 81.06, "close": 81.37, "volume": 16721.727, "close_time": 1767427199999, "quote_volume": 1363221.7237, "trades": 15582, "taker_buy_base": 6007.87, "taker_buy_quote": 489716.18491 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 81.37, "high": 81.85, "low": 81.26, "close": 81.33, "volume": 37490.699, "close_time": 1767430799999, "quote_volume": 3058178.70951, "trades": 16845, "taker_buy_base": 13059.097, "taker_buy_quote": 1065376.028 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 81.34, "high": 81.65, "low": 81.28, "close": 81.41, "volume": 7618.505, "close_time": 1767434399999, "quote_volume": 620405.94312, "trades": 8890, "taker_buy_base": 3239.851, "taker_buy_quote": 263829.39889 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 81.41, "high": 81.81, "low": 81.16, "close": 81.45, "volume": 19179.736, "close_time": 1767437999999, "quote_volume": 1562748.53706, "trades": 10193, "taker_buy_base": 10546.083, "taker_buy_quote": 859478.29377 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 81.45, "high": 81.46, "low": 81.15, "close": 81.39, "volume": 9704.969, "close_time": 1767441599999, "quote_volume": 788873.88422, "trades": 5877, "taker_buy_base": 3780.405, "taker_buy_quote": 307350.45284 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 81.4, "high": 81.64, "low": 81.24, "close": 81.58, "volume": 7031.507, "close_time": 1767445199999, "quote_volume": 572435.09422, "trades": 6820, "taker_buy_base": 3607.963, "taker_buy_quote": 293680.13823 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 81.58, "high": 81.94, "low": 81.49, "close": 81.82, "volume": 10666.469, "close_time": 1767448799999, "quote_volume": 871494.93447, "trades": 7703, "taker_buy_base": 5407.372, "taker_buy_quote": 441754.90385 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 81.82, "high": 81.95, "low": 80.77, "close": 81.25, "volume": 13148.95, "close_time": 1767452399999, "quote_volume": 1070528.99104, "trades": 11474, "taker_buy_base": 5927.079, "taker_buy_quote": 482705.56493 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 81.26, "high": 81.44, "low": 81.04, "close": 81.28, "volume": 10405.348, "close_time": 1767455999999, "quote_volume": 845282.5111, "trades": 7640, "taker_buy_base": 5141.011, "taker_buy_quote": 417751.81006 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 81.28, "high": 82.1, "low": 81.19, "close": 81.99, "volume": 7462.579, "close_time": 1767459599999, "quote_volume": 609302.13991, "trades": 7582, "taker_buy_base": 4104.052, "taker_buy_quote": 335127.11834 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 81.99, "high": 82.37, "low": 81.92, "close": 82.26, "volume": 7640.812, "close_time": 1767463199999, "quote_volume": 627776.87005, "trades": 6012, "taker_buy_base": 4072.355, "taker_buy_quote": 334645.85478 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 82.25, "high": 82.55, "low": 82.14, "close": 82.43, "volume": 5291.728, "close_time": 1767466799999, "quote_volume": 436010.45031, "trades": 5578, "taker_buy_base": 3017.309, "taker_buy_quote": 248618.64629 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 82.43, "high": 82.43, "low": 82.18, "close": 82.24, "volume": 6133.153, "close_time": 1767470399999, "quote_volume": 504724.65299, "trades": 5325, "taker_buy_base": 3150.338, "taker_buy_quote": 259252.00084 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 82.25, "high": 82.44, "low": 81.92, "close": 82.36, "volume": 5719.711, "close_time": 1767473999999, "quote_volume": 469934.66772, "trades": 6539, "taker_buy_base": 2827.992, "taker_buy_quote": 232378.97302 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 82.35, "high": 82.48, "low": 82.15, "close": 82.17, "volume": 6125.634, "close_time": 1767477599999, "quote_volume": 504344.17602, "trades": 5447, "taker_buy_base": 2755.489, "taker_buy_quote": 226862.12698 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 82.17, "high": 82.53, "low": 82.09, "close": 82.41, "volume": 5152.746, "close_time": 1767481199999, "quote_volume": 424316.97614, "trades": 5106, "taker_buy_base": 2968.664, "taker_buy_quote": 244480.21216 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 82.4, "high": 82.45, "low": 82.05, "close": 82.08, "volume": 5520.37, "close_time": 1767484799999, "quote_volume": 453915.94541, "trades": 4474, "taker_buy_base": 1847.03, "taker_buy_quote": 151959.8646 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 82.09, "high": 82.78, "low": 82.0, "close": 82.51, "volume": 8377.772, "close_time": 1767488399999, "quote_volume": 690715.37896, "trades": 11048, "taker_buy_base": 4257.908, "taker_buy_quote": 351109.93113 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 82.51, "high": 82.57, "low": 82.04, "close": 82.28, "volume": 5019.578, "close_time": 1767491999999, "quote_volume": 412806.911, "trades": 5573, "taker_buy_base": 2499.477, "taker_buy_quote": 205525.31221 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 82.27, "high": 82.34, "low": 82.07, "close": 82.19, "volume": 4139.708, "close_time": 1767495599999, "quote_volume": 340321.61037, "trades": 5071, "taker_buy_base": 1964.017, "taker_buy_quote": 161468.65166 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 82.19, "high": 82.69, "low": 82.14, "close": 82.54, "volume": 7542.458, "close_time": 1767499199999, "quote_volume": 621735.36398, "trades": 7070, "taker_buy_base": 3324.524, "taker_buy_quote": 274129.37424 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 82.53, "high": 82.75, "low": 82.41, "close": 82.44, "volume": 5919.876, "close_time": 1767502799999, "quote_volume": 488705.22136, "trades": 5494, "taker_buy_base": 2784.411, "taker_buy_quote": 229861.51119 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 82.45, "high": 82.58, "low": 82.24, "close": 82.56, "volume": 4938.647, "close_time": 1767506399999, "quote_volume": 406984.97113, "trades": 4038, "taker_buy_base": 2299.539, "taker_buy_quote": 189473.48866 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 82.56, "high": 82.84, "low": 82.07, "close": 82.2, "volume": 10165.364, "close_time": 1767509999999, "quote_volume": 837878.48363, "trades": 8621, "taker_buy_base": 4181.905, "taker_buy_quote": 344694.89611 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 82.21, "high": 82.47, "low": 82.08, "close": 82.2, "volume": 6730.679, "close_time": 1767513599999, "quote_volume": 553660.04174, "trades": 6443, "taker_buy_base": 2770.976, "taker_buy_quote": 227918.62812 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 82.21, "high": 82.21, "low": 81.72, "close": 82.16, "volume": 10882.503, "close_time": 1767517199999, "quote_volume": 891933.03702, "trades": 9113, "taker_buy_base": 5839.862, "taker_buy_quote": 478674.10382 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 82.16, "high": 82.71, "low": 82.02, "close": 82.56, "volume": 14640.152, "close_time": 1767520799999, "quote_volume": 1207326.95926, "trades": 8971, "taker_buy_base": 8336.517, "taker_buy_quote": 687475.33572 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 82.55, "high": 82.73, "low": 82.31, "close": 82.33, "volume": 8471.06, "close_time": 1767524399999, "quote_volume": 699307.97252, "trades": 6863, "taker_buy_base": 4799.25, "taker_buy_quote": 396252.7617 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 82.32, "high": 82.58, "low": 82.11, "close": 82.56, "volume": 12333.664, "close_time": 1767527999999, "quote_volume": 1016123.97646, "trades": 7619, "taker_buy_base": 7600.607, "taker_buy_quote": 626209.50971 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 82.57, "high": 83.07, "low": 82.38, "close": 82.63, "volume": 23068.076, "close_time": 1767531599999, "quote_volume": 1910590.00208, "trades": 10922, "taker_buy_base": 11886.942, "taker_buy_quote": 984880.33188 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 82.62, "high": 82.69, "low": 82.15, "close": 82.68, "volume": 6234.531, "close_time": 1767535199999, "quote_volume": 513993.74798, "trades": 7909, "taker_buy_base": 2746.51, "taker_buy_quote": 226426.00644 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 82.68, "high": 82.81, "low": 82.18, "close": 82.3, "volume": 35708.748, "close_time": 1767538799999, "quote_volume": 2945333.7614, "trades": 16432, "taker_buy_base": 13182.898, "taker_buy_quote": 1087983.67225 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 82.3, "high": 82.79, "low": 82.23, "close": 82.68, "volume": 11046.224, "close_time": 1767542399999, "quote_volume": 910952.49986, "trades": 9714, "taker_buy_base": 5479.897, "taker_buy_quote": 451917.62873 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 82.68, "high": 83.17, "low": 82.58, "close": 82.99, "volume": 12384.266, "close_time": 1767545999999, "quote_volume": 1026412.18484, "trades": 9880, "taker_buy_base": 6564.122, "taker_buy_quote": 544192.76309 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 82.99, "high": 83.05, "low": 82.62, "close": 82.92, "volume": 9284.05, "close_time": 1767549599999, "quote_volume": 769357.83601, "trades": 7419, "taker_buy_base": 4868.936, "taker_buy_quote": 403619.95475 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 82.92, "high": 83.0, "low": 82.17, "close": 82.47, "volume": 17146.521, "close_time": 1767553199999, "quote_volume": 1413649.70981, "trades": 10299, "taker_buy_base": 5811.218, "taker_buy_quote": 479215.44571 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 82.46, "high": 82.47, "low": 81.65, "close": 82.16, "volume": 14527.606, "close_time": 1767556799999, "quote_volume": 1190742.43702, "trades": 12163, "taker_buy_base": 6605.762, "taker_buy_quote": 541401.27502 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 82.17, "high": 82.29, "low": 82.03, "close": 82.15, "volume": 6198.752, "close_time": 1767560399999, "quote_volume": 509231.09083, "trades": 5387, "taker_buy_base": 2570.908, "taker_buy_quote": 211199.2903 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 82.15, "high": 82.44, "low": 81.75, "close": 81.98, "volume": 7255.335, "close_time": 1767563999999, "quote_volume": 595521.21523, "trades": 6880, "taker_buy_base": 3324.026, "taker_buy_quote": 272742.04925 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 81.97, "high": 82.16, "low": 81.82, "close": 82.01, "volume": 5290.011, "close_time": 1767567599999, "quote_volume": 433834.90589, "trades": 6317, "taker_buy_base": 2973.664, "taker_buy_quote": 243914.81817 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 82.02, "high": 82.45, "low": 81.98, "close": 82.26, "volume": 6753.991, "close_time": 1767571199999, "quote_volume": 555510.02268, "trades": 9011, "taker_buy_base": 3902.269, "taker_buy_quote": 321058.04194 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 82.26, "high": 82.97, "low": 82.17, "close": 82.77, "volume": 11026.849, "close_time": 1767574799999, "quote_volume": 910291.90785, "trades": 11349, "taker_buy_base": 6015.383, "taker_buy_quote": 496640.14486 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 82.77, "high": 83.56, "low": 82.58, "close": 83.3, "volume": 14842.944, "close_time": 1767578399999, "quote_volume": 1234767.50489, "trades": 14203, "taker_buy_base": 7441.281, "taker_buy_quote": 619147.9056 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 83.3, "high": 83.68, "low": 82.01, "close": 82.42, "volume": 70361.042, "close_time": 1767581999999, "quote_volume": 5809164.3711, "trades": 18985, "taker_buy_base": 37485.975, "taker_buy_quote": 3093683.05538 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 82.43, "high": 82.66, "low": 82.3, "close": 82.62, "volume": 17300.416, "close_time": 1767585599999, "quote_volume": 1426732.90466, "trades": 9398, "taker_buy_base": 9616.453, "taker_buy_quote": 793025.6304 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 82.62, "high": 82.79, "low": 81.44, "close": 82.01, "volume": 28750.212, "close_time": 1767589199999, "quote_volume": 2357425.13512, "trades": 13621, "taker_buy_base": 12710.785, "taker_buy_quote": 1042217.17456 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 82.02, "high": 82.23, "low": 81.72, "close": 81.75, "volume": 7933.357, "close_time": 1767592799999, "quote_volume": 650532.2953, "trades": 7654, "taker_buy_base": 3816.167, "taker_buy_quote": 313030.43791 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 81.74, "high": 82.27, "low": 81.5, "close": 82.14, "volume": 12920.113, "close_time": 1767596399999, "quote_volume": 1059038.58354, "trades": 8932, "taker_buy_base": 6877.668, "taker_buy_quote": 563834.09987 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 82.13, "high": 82.52, "low": 81.98, "close": 82.39, "volume": 10662.769, "close_time": 1767599999999, "quote_volume": 877335.49059, "trades": 7012, "taker_buy_base": 6344.803, "taker_buy_quote": 521971.7053 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 82.39, "high": 82.51, "low": 81.92, "close": 82.21, "volume": 13224.215, "close_time": 1767603599999, "quote_volume": 1087838.62457, "trades": 8727, "taker_buy_base": 8008.471, "taker_buy_quote": 658875.86271 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 82.21, "high": 82.25, "low": 81.76, "close": 81.89, "volume": 9841.324, "close_time": 1767607199999, "quote_volume": 806720.71177, "trades": 9846, "taker_buy_base": 4462.786, "taker_buy_quote": 365864.66324 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 81.88, "high": 82.24, "low": 81.63, "close": 81.69, "volume": 11347.644, "close_time": 1767610799999, "quote_volume": 929382.27683, "trades": 8996, "taker_buy_base": 5701.079, "taker_buy_quote": 467137.27751 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 81.69, "high": 82.09, "low": 81.62, "close": 82.03, "volume": 9035.482, "close_time": 1767614399999, "quote_volume": 739402.85035, "trades": 7248, "taker_buy_base": 4395.219, "taker_buy_quote": 359636.16206 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 82.03, "high": 82.14, "low": 81.65, "close": 82.01, "volume": 9333.953, "close_time": 1767617999999, "quote_volume": 764505.31651, "trades": 8246, "taker_buy_base": 4290.879, "taker_buy_quote": 351431.05587 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 82.02, "high": 82.17, "low": 81.64, "close": 81.92, "volume": 11817.283, "close_time": 1767621599999, "quote_volume": 968652.60821, "trades": 9556, "taker_buy_base": 7061.408, "taker_buy_quote": 579005.69521 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 81.91, "high": 82.93, "low": 81.67, "close": 82.76, "volume": 22728.833, "close_time": 1767625199999, "quote_volume": 1874383.18395, "trades": 19022, "taker_buy_base": 12029.227, "taker_buy_quote": 991938.94899 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 82.75, "high": 83.67, "low": 82.66, "close": 83.4, "volume": 37976.762, "close_time": 1767628799999, "quote_volume": 3158197.68868, "trades": 23925, "taker_buy_base": 20864.184, "taker_buy_quote": 1735058.36743 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 83.41, "high": 83.62, "low": 82.82, "close": 82.93, "volume": 14513.421, "close_time": 1767632399999, "quote_volume": 1207056.32655, "trades": 14429, "taker_buy_base": 7536.791, "taker_buy_quote": 626838.33595 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 82.94, "high": 83.41, "low": 82.09, "close": 83.32, "volume": 13054.176, "close_time": 1767635999999, "quote_volume": 1079727.9329, "trades": 12736, "taker_buy_base": 6895.215, "taker_buy_quote": 570716.74237 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 83.32, "high": 83.87, "low": 83.01, "close": 83.81, "volume": 13337.06, "close_time": 1767639599999, "quote_volume": 1111507.38846, "trades": 11336, "taker_buy_base": 6201.299, "taker_buy_quote": 517098.51226 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 83.81, "high": 84.12, "low": 83.49, "close": 83.68, "volume": 21392.08, "close_time": 1767643199999, "quote_volume": 1792358.30455, "trades": 15401, "taker_buy_base": 13579.364, "taker_buy_quote": 1137933.48597 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 83.68, "high": 84.57, "low": 83.59, "close": 83.93, "volume": 21303.314, "close_time": 1767646799999, "quote_volume": 1792451.29623, "trades": 20485, "taker_buy_base": 11129.155, "taker_buy_quote": 936313.77997 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 83.93, "high": 84.04, "low": 83.51, "close": 83.71, "volume": 11450.886, "close_time": 1767650399999, "quote_volume": 958990.23565, "trades": 10056, "taker_buy_base": 5191.557, "taker_buy_quote": 434718.16327 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 83.7, "high": 84.25, "low": 83.58, "close": 84.05, "volume": 22413.028, "close_time": 1767653999999, "quote_volume": 1881055.39393, "trades": 13373, "taker_buy_base": 14920.334, "taker_buy_quote": 1251937.69386 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 84.05, "high": 84.05, "low": 83.46, "close": 83.46, "volume": 11346.285, "close_time": 1767657599999, "quote_volume": 950665.79551, "trades": 8078, "taker_buy_base": 5055.729, "taker_buy_quote": 423663.2778 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 83.46, "high": 83.72, "low": 82.82, "close": 83.66, "volume": 13607.259, "close_time": 1767661199999, "quote_volume": 1132931.35917, "trades": 13732, "taker_buy_base": 7924.46, "taker_buy_quote": 659726.3714 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 83.67, "high": 84.12, "low": 83.32, "close": 83.36, "volume": 10949.38, "close_time": 1767664799999, "quote_volume": 917606.9741, "trades": 10229, "taker_buy_base": 4901.007, "taker_buy_quote": 410834.54588 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 83.37, "high": 83.8, "low": 83.26, "close": 83.56, "volume": 7012.225, "close_time": 1767668399999, "quote_volume": 585913.51318, "trades": 7607, "taker_buy_base": 3478.718, "taker_buy_quote": 290755.39278 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 83.57, "high": 84.02, "low": 83.54, "close": 83.85, "volume": 4470.065, "close_time": 1767671999999, "quote_volume": 374660.29983, "trades": 6289, "taker_buy_base": 1886.865, "taker_buy_quote": 158080.56839 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 83.85, "high": 83.99, "low": 83.5, "close": 83.69, "volume": 10431.557, "close_time": 1767675599999, "quote_volume": 873778.51912, "trades": 6986, "taker_buy_base": 5040.5, "taker_buy_quote": 422194.86178 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 83.68, "high": 83.8, "low": 83.35, "close": 83.41, "volume": 6043.165, "close_time": 1767679199999, "quote_volume": 505188.73968, "trades": 6668, "taker_buy_base": 2900.485, "taker_buy_quote": 242521.06183 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 83.4, "high": 84.01, "low": 83.34, "close": 83.72, "volume": 13824.336, "close_time": 1767682799999, "quote_volume": 1156557.99156, "trades": 10459, "taker_buy_base": 8434.099, "taker_buy_quote": 705673.85819 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 83.72, "high": 83.77, "low": 82.83, "close": 83.1, "volume": 12486.664, "close_time": 1767686399999, "quote_volume": 1039444.52948, "trades": 9071, "taker_buy_base": 4458.373, "taker_buy_quote": 371021.59634 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 83.09, "high": 83.35, "low": 82.98, "close": 83.06, "volume": 13644.675, "close_time": 1767689999999, "quote_volume": 1133918.91507, "trades": 8004, "taker_buy_base": 6339.924, "taker_buy_quote": 526903.30147 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 83.07, "high": 83.35, "low": 82.97, "close": 83.08, "volume": 8219.359, "close_time": 1767693599999, "quote_volume": 683861.48519, "trades": 7049, "taker_buy_base": 5016.862, "taker_buy_quote": 417423.78116 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 83.08, "high": 83.3, "low": 82.93, "close": 83.25, "volume": 10687.223, "close_time": 1767697199999, "quote_volume": 888892.2096, "trades": 7496, "taker_buy_base": 6660.408, "taker_buy_quote": 553936.94282 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 83.25, "high": 83.82, "low": 83.18, "close": 83.82, "volume": 9322.076, "close_time": 1767700799999, "quote_volume": 778989.69856, "trades": 7943, "taker_buy_base": 5376.089, "taker_buy_quote": 449311.75132 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 83.81, "high": 84.34, "low": 83.77, "close": 84.24, "volume": 18842.216, "close_time": 1767704399999, "quote_volume": 1584259.83945, "trades": 9019, "taker_buy_base": 11633.667, "taker_buy_quote": 978015.28543 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 84.24, "high": 84.38, "low": 83.79, "close": 83.92, "volume": 18938.012, "close_time": 1767707999999, "quote_volume": 1594377.6005, "trades": 9789, "taker_buy_base": 10183.943, "taker_buy_quote": 857280.76231 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 83.92, "high": 84.89, "low": 83.6, "close": 83.98, "volume": 46824.57, "close_time": 1767711599999, "quote_volume": 3953072.50433, "trades": 28631, "taker_buy_base": 28794.018, "taker_buy_quote": 2431733.73819 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 83.97, "high": 84.52, "low": 83.23, "close": 83.53, "volume": 22936.86, "close_time": 1767715199999, "quote_volume": 1924470.49007, "trades": 15506, "taker_buy_base": 12638.186, "taker_buy_quote": 1060391.14537 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 83.52, "high": 83.61, "low": 81.9, "close": 82.63, "volume": 43791.496, "close_time": 1767718799999, "quote_volume": 3622103.25401, "trades": 24714, "taker_buy_base": 21363.056, "taker_buy_quote": 1767587.49533 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 82.62, "high": 82.96, "low": 81.2, "close": 81.4, "volume": 25298.275, "close_time": 1767722399999, "quote_volume": 2080144.48516, "trades": 20143, "taker_buy_base": 10360.743, "taker_buy_quote": 852518.76383 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 81.4, "high": 82.6, "low": 81.16, "close": 82.51, "volume": 11887.307, "close_time": 1767725999999, "quote_volume": 975631.59378, "trades": 14110, "taker_buy_base": 6095.413, "taker_buy_quote": 500415.83931 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 82.52, "high": 82.8, "low": 82.38, "close": 82.46, "volume": 6296.399, "close_time": 1767729599999, "quote_volume": 519872.86293, "trades": 6010, "taker_buy_base": 2571.674, "taker_buy_quote": 212345.72308 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 82.45, "high": 83.0, "low": 82.44, "close": 82.73, "volume": 10012.667, "close_time": 1767733199999, "quote_volume": 829597.85516, "trades": 9308, "taker_buy_base": 3877.116, "taker_buy_quote": 321196.2752 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 82.74, "high": 84.13, "low": 82.59, "close": 83.78, "volume": 15012.351, "close_time": 1767736799999, "quote_volume": 1252817.13326, "trades": 15945, "taker_buy_base": 7861.847, "taker_buy_quote": 656312.35708 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 83.77, "high": 83.97, "low": 83.38, "close": 83.64, "volume": 6443.342, "close_time": 1767740399999, "quote_volume": 538902.72365, "trades": 6821, "taker_buy_base": 2867.591, "taker_buy_quote": 239890.36705 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 83.64, "high": 84.15, "low": 83.62, "close": 83.96, "volume": 9140.964, "close_time": 1767743999999, "quote_volume": 767571.67521, "trades": 6450, "taker_buy_base": 5550.598, "taker_buy_quote": 466259.63247 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 83.95, "high": 83.97, "low": 82.91, "close": 82.97, "volume": 6857.14, "close_time": 1767747599999, "quote_volume": 573182.41223, "trades": 6545, "taker_buy_base": 2985.083, "taker_buy_quote": 249712.64615 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 82.97, "high": 83.21, "low": 82.71, "close": 82.87, "volume": 6793.685, "close_time": 1767751199999, "quote_volume": 563582.698, "trades": 7168, "taker_buy_base": 2760.986, "taker_buy_quote": 229130.17997 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 82.88, "high": 83.61, "low": 82.71, "close": 83.61, "volume": 5992.218, "close_time": 1767754799999, "quote_volume": 499076.91415, "trades": 6284, "taker_buy_base": 3628.791, "taker_buy_quote": 302250.84761 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 83.62, "high": 83.79, "low": 83.26, "close": 83.33, "volume": 8248.32, "close_time": 1767758399999, "quote_volume": 689107.06967, "trades": 7260, "taker_buy_base": 4251.38, "taker_buy_quote": 355319.85752 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 83.33, "high": 83.58, "low": 83.15, "close": 83.21, "volume": 4401.859, "close_time": 1767761999999, "quote_volume": 367174.83689, "trades": 5472, "taker_buy_base": 2339.319, "taker_buy_quote": 195126.79687 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 83.21, "high": 83.33, "low": 82.96, "close": 82.99, "volume": 3822.89, "close_time": 1767765599999, "quote_volume": 317681.49321, "trades": 4843, "taker_buy_base": 1350.941, "taker_buy_quote": 112319.85295 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 82.99, "high": 83.19, "low": 82.85, "close": 82.87, "volume": 5044.228, "close_time": 1767769199999, "quote_volume": 418598.7158, "trades": 4055, "taker_buy_base": 2082.391, "taker_buy_quote": 172893.04936 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 82.86, "high": 83.64, "low": 82.86, "close": 83.49, "volume": 8776.098, "close_time": 1767772799999, "quote_volume": 731691.69918, "trades": 6083, "taker_buy_base": 5306.22, "taker_buy_quote": 442390.72585 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 83.5, "high": 83.96, "low": 83.3, "close": 83.84, "volume": 14905.956, "close_time": 1767776399999, "quote_volume": 1245986.94856, "trades": 10729, "taker_buy_base": 9013.035, "taker_buy_quote": 753688.54019 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 83.83, "high": 83.88, "low": 82.57, "close": 82.8, "volume": 24571.55, "close_time": 1767779999999, "quote_volume": 2042446.51882, "trades": 18576, "taker_buy_base": 11074.936, "taker_buy_quote": 920363.16065 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 82.81, "high": 83.03, "low": 82.62, "close": 82.78, "volume": 11419.058, "close_time": 1767783599999, "quote_volume": 945815.00223, "trades": 8054, "taker_buy_base": 6681.673, "taker_buy_quote": 553378.89489 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 82.78, "high": 82.87, "low": 82.61, "close": 82.77, "volume": 5922.39, "close_time": 1767787199999, "quote_volume": 490190.15117, "trades": 5830, "taker_buy_base": 2871.199, "taker_buy_quote": 237655.21288 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 82.77, "high": 82.79, "low": 82.08, "close": 82.64, "volume": 18337.756, "close_time": 1767790799999, "quote_volume": 1511603.02503, "trades": 11651, "taker_buy_base": 11054.724, "taker_buy_quote": 910765.29387 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 82.65, "high": 82.92, "low": 82.37, "close": 82.49, "volume": 8856.74, "close_time": 1767794399999, "quote_volume": 732075.77896, "trades": 8076, "taker_buy_base": 3910.103, "taker_buy_quote": 323285.37091 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 82.49, "high": 82.52, "low": 81.29, "close": 82.24, "volume": 32251.13, "close_time": 1767797999999, "quote_volume": 2641087.02262, "trades": 26360, "taker_buy_base": 14704.255, "taker_buy_quote": 1204088.9184 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 82.24, "high": 82.24, "low": 81.27, "close": 81.56, "volume": 20210.862, "close_time": 1767801599999, "quote_volume": 1650264.84859, "trades": 16710, "taker_buy_base": 9928.44, "taker_buy_quote": 810723.67243 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 81.55, "high": 81.94, "low": 81.16, "close": 81.53, "volume": 18841.612, "close_time": 1767805199999, "quote_volume": 1535967.33498, "trades": 11511, "taker_buy_base": 9029.156, "taker_buy_quote": 736172.51832 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 81.54, "high": 81.94, "low": 81.35, "close": 81.46, "volume": 10084.285, "close_time": 1767808799999, "quote_volume": 823437.90913, "trades": 7994, "taker_buy_base": 5415.404, "taker_buy_quote": 442271.86828 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 81.46, "high": 81.83, "low": 81.19, "close": 81.43, "volume": 11137.283, "close_time": 1767812399999, "quote_volume": 908210.52899, "trades": 9366, "taker_buy_base": 5906.953, "taker_buy_quote": 481897.72475 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 81.43, "high": 81.66, "low": 81.0, "close": 81.46, "volume": 18229.776, "close_time": 1767815999999, "quote_volume": 1481396.29425, "trades": 8997, "taker_buy_base": 6149.809, "taker_buy_quote": 500430.36952 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 81.47, "high": 81.62, "low": 81.18, "close": 81.39, "volume": 7167.455, "close_time": 1767819599999, "quote_volume": 583505.93845, "trades": 5832, "taker_buy_base": 4011.077, "taker_buy_quote": 326554.06844 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 81.38, "high": 81.6, "low": 81.36, "close": 81.52, "volume": 8358.813, "close_time": 1767823199999, "quote_volume": 681296.46728, "trades": 4646, "taker_buy_base": 5120.108, "taker_buy_quote": 417341.01167 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 81.51, "high": 81.95, "low": 81.28, "close": 81.46, "volume": 7043.075, "close_time": 1767826799999, "quote_volume": 574868.34071, "trades": 6643, "taker_buy_base": 4058.502, "taker_buy_quote": 331277.12255 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 81.47, "high": 81.98, "low": 81.23, "close": 81.71, "volume": 9271.824, "close_time": 1767830399999, "quote_volume": 756423.81269, "trades": 7154, "taker_buy_base": 5012.567, "taker_buy_quote": 408934.82508 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 81.71, "high": 82.0, "low": 81.45, "close": 81.91, "volume": 11554.554, "close_time": 1767833999999, "quote_volume": 943825.82051, "trades": 5488, "taker_buy_base": 5800.142, "taker_buy_quote": 473840.79282 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 81.91, "high": 82.3, "low": 81.87, "close": 82.15, "volume": 5682.612, "close_time": 1767837599999, "quote_volume": 466208.73864, "trades": 4567, "taker_buy_base": 3052.772, "taker_buy_quote": 250545.95908 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 82.16, "high": 82.3, "low": 81.69, "close": 81.87, "volume": 8944.402, "close_time": 1767841199999, "quote_volume": 733286.52537, "trades": 5875, "taker_buy_base": 5664.652, "taker_buy_quote": 464418.90433 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 81.88, "high": 82.05, "low": 81.21, "close": 81.3, "volume": 6158.227, "close_time": 1767844799999, "quote_volume": 502766.95549, "trades": 5661, "taker_buy_base": 2781.377, "taker_buy_quote": 226982.42018 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 81.3, "high": 81.9, "low": 81.21, "close": 81.7, "volume": 5220.523, "close_time": 1767848399999, "quote_volume": 426132.13852, "trades": 4672, "taker_buy_base": 2900.929, "taker_buy_quote": 236825.75631 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 81.71, "high": 82.05, "low": 81.64, "close": 81.71, "volume": 6055.408, "close_time": 1767851999999, "quote_volume": 495885.09443, "trades": 4462, "taker_buy_base": 3065.538, "taker_buy_quote": 251082.59192 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 81.71, "high": 81.81, "low": 80.6, "close": 80.6, "volume": 35621.801, "close_time": 1767855599999, "quote_volume": 2885993.20123, "trades": 14007, "taker_buy_base": 21600.048, "taker_buy_quote": 1749463.43993 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 80.61, "high": 81.32, "low": 80.3, "close": 81.32, "volume": 14263.287, "close_time": 1767859199999, "quote_volume": 1152542.43677, "trades": 12778, "taker_buy_base": 7284.495, "taker_buy_quote": 588936.31948 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 81.31, "high": 81.6, "low": 80.85, "close": 80.94, "volume": 10558.388, "close_time": 1767862799999, "quote_volume": 857984.2484, "trades": 7300, "taker_buy_base": 5368.841, "taker_buy_quote": 436366.4127 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 80.95, "high": 81.15, "low": 80.51, "close": 80.6, "volume": 6778.089, "close_time": 1767866399999, "quote_volume": 547723.85723, "trades": 7947, "taker_buy_base": 3223.999, "taker_buy_quote": 260515.70881 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 80.59, "high": 81.17, "low": 80.21, "close": 81.06, "volume": 11995.329, "close_time": 1767869999999, "quote_volume": 967990.1202, "trades": 11291, "taker_buy_base": 6686.537, "taker_buy_quote": 539879.76572 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 81.05, "high": 81.1, "low": 80.39, "close": 80.93, "volume": 12310.322, "close_time": 1767873599999, "quote_volume": 993371.45239, "trades": 8480, "taker_buy_base": 6101.011, "taker_buy_quote": 492343.77613 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 80.92, "high": 80.92, "low": 80.41, "close": 80.52, "volume": 10109.238, "close_time": 1767877199999, "quote_volume": 814770.70375, "trades": 8803, "taker_buy_base": 4692.252, "taker_buy_quote": 378247.09998 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 80.52, "high": 80.83, "low": 80.37, "close": 80.67, "volume": 11664.415, "close_time": 1767880799999, "quote_volume": 940708.08953, "trades": 7917, "taker_buy_base": 6904.596, "taker_buy_quote": 557062.38668 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 80.67, "high": 80.96, "low": 80.0, "close": 80.75, "volume": 21233.122, "close_time": 1767884399999, "quote_volume": 1709829.08569, "trades": 17702, "taker_buy_base": 11502.563, "taker_buy_quote": 926950.52473 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 80.74, "high": 81.42, "low": 80.38, "close": 81.37, "volume": 13654.874, "close_time": 1767887999999, "quote_volume": 1105810.94251, "trades": 15232, "taker_buy_base": 7439.421, "taker_buy_quote": 602437.40886 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 81.36, "high": 81.46, "low": 80.78, "close": 81.43, "volume": 13394.095, "close_time": 1767891599999, "quote_volume": 1087277.82446, "trades": 11930, "taker_buy_base": 6257.678, "taker_buy_quote": 507960.37371 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 81.43, "high": 81.66, "low": 81.16, "close": 81.62, "volume": 10217.001, "close_time": 1767895199999, "quote_volume": 831816.4302, "trades": 11200, "taker_buy_base": 5108.62, "taker_buy_quote": 416027.71553 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 81.61, "high": 81.66, "low": 81.27, "close": 81.39, "volume": 6450.163, "close_time": 1767898799999, "quote_volume": 525383.92124, "trades": 7136, "taker_buy_base": 2701.309, "taker_buy_quote": 220023.14822 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 81.39, "high": 81.62, "low": 80.96, "close": 81.04, "volume": 5687.543, "close_time": 1767902399999, "quote_volume": 462067.05722, "trades": 5848, "taker_buy_base": 2225.123, "taker_buy_quote": 180806.60598 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 81.04, "high": 81.11, "low": 80.46, "close": 81.03, "volume": 10082.644, "close_time": 1767905999999, "quote_volume": 815222.78343, "trades": 8436, "taker_buy_base": 5938.703, "taker_buy_quote": 480351.7009 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 81.03, "high": 81.45, "low": 80.98, "close": 81.35, "volume": 5315.069, "close_time": 1767909599999, "quote_volume": 431784.9682, "trades": 5709, "taker_buy_base": 3632.325, "taker_buy_quote": 295133.56949 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 81.36, "high": 81.67, "low": 81.19, "close": 81.56, "volume": 6633.714, "close_time": 1767913199999, "quote_volume": 540430.42155, "trades": 5351, "taker_buy_base": 3286.376, "taker_buy_quote": 267761.70388 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 81.56, "high": 81.6, "low": 81.26, "close": 81.31, "volume": 2705.741, "close_time": 1767916799999, "quote_volume": 220345.99318, "trades": 3868, "taker_buy_base": 1376.646, "taker_buy_quote": 112122.1976 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 81.31, "high": 81.81, "low": 81.3, "close": 81.73, "volume": 7103.722, "close_time": 1767920399999, "quote_volume": 579218.36296, "trades": 4981, "taker_buy_base": 3838.245, "taker_buy_quote": 312746.69403 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 81.74, "high": 82.12, "low": 81.15, "close": 81.38, "volume": 11107.483, "close_time": 1767923999999, "quote_volume": 907183.30104, "trades": 9627, "taker_buy_base": 6158.887, "taker_buy_quote": 503571.53178 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 81.38, "high": 81.85, "low": 81.24, "close": 81.27, "volume": 3439.041, "close_time": 1767927599999, "quote_volume": 280477.46763, "trades": 4114, "taker_buy_base": 2269.011, "taker_buy_quote": 185107.11395 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 81.27, "high": 81.87, "low": 81.19, "close": 81.86, "volume": 5024.819, "close_time": 1767931199999, "quote_volume": 409466.67099, "trades": 4526, "taker_buy_base": 3195.033, "taker_buy_quote": 260431.55838 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 81.85, "high": 81.97, "low": 81.56, "close": 81.59, "volume": 6717.152, "close_time": 1767934799999, "quote_volume": 549354.29761, "trades": 4411, "taker_buy_base": 3177.584, "taker_buy_quote": 259846.56685 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 81.6, "high": 81.71, "low": 81.37, "close": 81.61, "volume": 4008.812, "close_time": 1767938399999, "quote_volume": 326708.0266, "trades": 4195, "taker_buy_base": 2108.948, "taker_buy_quote": 171884.92636 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 81.61, "high": 81.91, "low": 81.5, "close": 81.86, "volume": 4736.523, "close_time": 1767941999999, "quote_volume": 387127.99406, "trades": 4087, "taker_buy_base": 3023.5, "taker_buy_quote": 247062.89767 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 81.86, "high": 81.86, "low": 81.54, "close": 81.54, "volume": 4669.195, "close_time": 1767945599999, "quote_volume": 381617.02453, "trades": 5219, "taker_buy_base": 1936.402, "taker_buy_quote": 158321.96346 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 81.55, "high": 81.78, "low": 80.54, "close": 80.92, "volume": 15692.933, "close_time": 1767949199999, "quote_volume": 1272439.31028, "trades": 11492, "taker_buy_base": 5052.999, "taker_buy_quote": 409573.88199 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 80.92, "high": 81.28, "low": 80.87, "close": 81.06, "volume": 10520.228, "close_time": 1767952799999, "quote_volume": 852937.66625, "trades": 7667, "taker_buy_base": 6076.762, "taker_buy_quote": 492487.81403 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 81.06, "high": 81.31, "low": 81.0, "close": 81.24, "volume": 6495.363, "close_time": 1767956399999, "quote_volume": 527235.24714, "trades": 4814, "taker_buy_base": 3507.357, "taker_buy_quote": 284697.66221 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 81.24, "high": 81.46, "low": 81.08, "close": 81.2, "volume": 3977.661, "close_time": 1767959999999, "quote_volume": 323313.18725, "trades": 4413, "taker_buy_base": 1465.27, "taker_buy_quote": 119096.55686 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 81.2, "high": 81.28, "low": 80.93, "close": 81.02, "volume": 6467.977, "close_time": 1767963599999, "quote_volume": 524313.31946, "trades": 5485, "taker_buy_base": 3421.546, "taker_buy_quote": 277360.63272 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 81.02, "high": 81.61, "low": 80.91, "close": 80.99, "volume": 20286.864, "close_time": 1767967199999, "quote_volume": 1647027.86603, "trades": 12936, "taker_buy_base": 10932.817, "taker_buy_quote": 887497.81401 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 81.0, "high": 81.01, "low": 79.91, "close": 80.74, "volume": 45942.08, "close_time": 1767970799999, "quote_volume": 3697889.87815, "trades": 29428, "taker_buy_base": 20528.903, "taker_buy_quote": 1652663.05761 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 80.74, "high": 81.86, "low": 80.37, "close": 81.34, "volume": 29968.002, "close_time": 1767974399999, "quote_volume": 2431467.19784, "trades": 31169, "taker_buy_base": 14971.034, "taker_buy_quote": 1215249.28003 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 81.33, "high": 81.99, "low": 81.33, "close": 81.86, "volume": 16295.502, "close_time": 1767977999999, "quote_volume": 1331071.11679, "trades": 13246, "taker_buy_base": 7931.605, "taker_buy_quote": 648330.78721 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 81.86, "high": 81.93, "low": 81.27, "close": 81.84, "volume": 9473.337, "close_time": 1767981599999, "quote_volume": 773899.4294, "trades": 9782, "taker_buy_base": 4052.577, "taker_buy_quote": 330941.85402 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 81.84, "high": 81.92, "low": 81.03, "close": 81.48, "volume": 9652.07, "close_time": 1767985199999, "quote_volume": 786130.25646, "trades": 10604, "taker_buy_base": 5442.661, "taker_buy_quote": 443348.3709 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 81.48, "high": 81.48, "low": 80.76, "close": 81.01, "volume": 5741.622, "close_time": 1767988799999, "quote_volume": 465603.55751, "trades": 7959, "taker_buy_base": 2564.085, "taker_buy_quote": 207991.19427 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 81.0, "high": 81.28, "low": 80.9, "close": 80.94, "volume": 7669.837, "close_time": 1767992399999, "quote_volume": 621495.2291, "trades": 6665, "taker_buy_base": 3113.671, "taker_buy_quote": 252393.84697 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 80.94, "high": 81.46, "low": 80.84, "close": 81.42, "volume": 4537.721, "close_time": 1767995999999, "quote_volume": 368453.84457, "trades": 4955, "taker_buy_base": 2620.787, "taker_buy_quote": 212842.74246 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 81.43, "high": 81.63, "low": 81.26, "close": 81.58, "volume": 5514.882, "close_time": 1767999599999, "quote_volume": 449312.88947, "trades": 5580, "taker_buy_base": 3347.452, "taker_buy_quote": 272708.32131 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 81.57, "high": 81.67, "low": 81.43, "close": 81.49, "volume": 6529.336, "close_time": 1768003199999, "quote_volume": 532508.54967, "trades": 5082, "taker_buy_base": 2103.242, "taker_buy_quote": 171569.17911 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 81.48, "high": 81.52, "low": 81.25, "close": 81.34, "volume": 3639.042, "close_time": 1768006799999, "quote_volume": 296068.74131, "trades": 4107, "taker_buy_base": 1848.163, "taker_buy_quote": 150363.79647 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 81.34, "high": 81.56, "low": 81.34, "close": 81.56, "volume": 4344.427, "close_time": 1768010399999, "quote_volume": 353930.76853, "trades": 3505, "taker_buy_base": 2738.897, "taker_buy_quote": 223140.14841 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 81.56, "high": 81.59, "low": 81.01, "close": 81.21, "volume": 5384.052, "close_time": 1768013999999, "quote_volume": 437995.41426, "trades": 3438, "taker_buy_base": 3167.114, "taker_buy_quote": 257696.71631 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 81.2, "high": 81.21, "low": 80.93, "close": 81.14, "volume": 4465.273, "close_time": 1768017599999, "quote_volume": 361835.3744, "trades": 4431, "taker_buy_base": 2367.664, "taker_buy_quote": 191837.19159 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 81.14, "high": 81.15, "low": 80.8, "close": 80.87, "volume": 3739.707, "close_time": 1768021199999, "quote_volume": 302543.03349, "trades": 4250, "taker_buy_base": 1354.739, "taker_buy_quote": 109594.83203 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 80.88, "high": 81.05, "low": 80.8, "close": 81.01, "volume": 1949.491, "close_time": 1768024799999, "quote_volume": 157839.46613, "trades": 2490, "taker_buy_base": 1101.505, "taker_buy_quote": 89188.01917 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 81.01, "high": 81.23, "low": 80.84, "close": 81.15, "volume": 2280.698, "close_time": 1768028399999, "quote_volume": 184812.72315, "trades": 2897, "taker_buy_base": 1100.404, "taker_buy_quote": 89171.22305 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 81.16, "high": 81.7, "low": 81.16, "close": 81.61, "volume": 3547.065, "close_time": 1768031999999, "quote_volume": 289066.81583, "trades": 3833, "taker_buy_base": 2396.2, "taker_buy_quote": 195320.26292 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 81.6, "high": 81.6, "low": 81.32, "close": 81.48, "volume": 3071.125, "close_time": 1768035599999, "quote_volume": 250144.77163, "trades": 3386, "taker_buy_base": 1467.918, "taker_buy_quote": 119558.99414 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 81.49, "high": 81.71, "low": 81.44, "close": 81.69, "volume": 4715.815, "close_time": 1768039199999, "quote_volume": 384752.96829, "trades": 5041, "taker_buy_base": 2882.066, "taker_buy_quote": 235185.16948 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 81.69, "high": 81.79, "low": 81.5, "close": 81.71, "volume": 6156.299, "close_time": 1768042799999, "quote_volume": 502724.98576, "trades": 4653, "taker_buy_base": 3681.972, "taker_buy_quote": 300701.83304 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 81.7, "high": 81.82, "low": 81.56, "close": 81.82, "volume": 4933.207, "close_time": 1768046399999, "quote_volume": 403074.2302, "trades": 3858, "taker_buy_base": 2528.964, "taker_buy_quote": 206680.72296 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 81.82, "high": 81.89, "low": 81.63, "close": 81.88, "volume": 5727.238, "close_time": 1768049999999, "quote_volume": 468302.06962, "trades": 4842, "taker_buy_base": 3392.242, "taker_buy_quote": 277403.43765 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 81.88, "high": 82.32, "low": 81.78, "close": 82.14, "volume": 11881.113, "close_time": 1768053599999, "quote_volume": 975485.80344, "trades": 8484, "taker_buy_base": 7512.585, "taker_buy_quote": 616700.77416 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 82.13, "high": 82.42, "low": 81.51, "close": 81.68, "volume": 17887.991, "close_time": 1768057199999, "quote_volume": 1466491.84189, "trades": 11496, "taker_buy_base": 6743.695, "taker_buy_quote": 552370.02574 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 81.68, "high": 81.86, "low": 81.43, "close": 81.54, "volume": 7387.105, "close_time": 1768060799999, "quote_volume": 602859.31965, "trades": 5618, "taker_buy_base": 3348.2, "taker_buy_quote": 273245.37404 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 81.54, "high": 81.64, "low": 81.4, "close": 81.55, "volume": 5316.308, "close_time": 1768064399999, "quote_volume": 433392.80311, "trades": 4617, "taker_buy_base": 2390.486, "taker_buy_quote": 194895.37587 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 81.55, "high": 81.72, "low": 80.99, "close": 81.08, "volume": 27601.517, "close_time": 1768067999999, "quote_volume": 2243699.83478, "trades": 8974, "taker_buy_base": 12564.229, "taker_buy_quote": 1021218.94027 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 81.08, "high": 81.33, "low": 81.06, "close": 81.26, "volume": 4606.686, "close_time": 1768071599999, "quote_volume": 374037.42254, "trades": 4294, "taker_buy_base": 2959.739, "taker_buy_quote": 240284.10122 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 81.26, "high": 81.38, "low": 81.22, "close": 81.36, "volume": 4613.628, "close_time": 1768075199999, "quote_volume": 375181.35894, "trades": 3734, "taker_buy_base": 2149.576, "taker_buy_quote": 174789.10251 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 81.37, "high": 81.44, "low": 81.32, "close": 81.39, "volume": 3241.041, "close_time": 1768078799999, "quote_volume": 263732.48285, "trades": 3334, "taker_buy_base": 1945.599, "taker_buy_quote": 158317.61155 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 81.39, "high": 81.4, "low": 81.06, "close": 81.08, "volume": 4132.934, "close_time": 1768082399999, "quote_volume": 335899.28784, "trades": 4124, "taker_buy_base": 1787.838, "taker_buy_quote": 145282.68868 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 81.09, "high": 81.3, "low": 80.88, "close": 80.94, "volume": 5097.54, "close_time": 1768085999999, "quote_volume": 413373.85727, "trades": 4820, "taker_buy_base": 2331.517, "taker_buy_quote": 189110.57736 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 80.95, "high": 81.29, "low": 80.92, "close": 81.19, "volume": 3627.397, "close_time": 1768089599999, "quote_volume": 294439.26903, "trades": 4357, "taker_buy_base": 1722.564, "taker_buy_quote": 139794.62174 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 81.19, "high": 81.34, "low": 81.08, "close": 81.31, "volume": 2621.731, "close_time": 1768093199999, "quote_volume": 212954.86717, "trades": 3764, "taker_buy_base": 1417.83, "taker_buy_quote": 115168.72488 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 81.31, "high": 81.48, "low": 81.15, "close": 81.43, "volume": 4281.523, "close_time": 1768096799999, "quote_volume": 347967.94655, "trades": 3940, "taker_buy_base": 2250.509, "taker_buy_quote": 182962.97771 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 81.43, "high": 81.68, "low": 81.38, "close": 81.49, "volume": 3641.89, "close_time": 1768100399999, "quote_volume": 296950.60464, "trades": 3168, "taker_buy_base": 1830.024, "taker_buy_quote": 149219.74269 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 81.48, "high": 81.78, "low": 81.46, "close": 81.74, "volume": 5544.166, "close_time": 1768103999999, "quote_volume": 452588.14585, "trades": 4877, "taker_buy_base": 3297.284, "taker_buy_quote": 269192.26869 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 81.74, "high": 81.74, "low": 81.25, "close": 81.45, "volume": 6080.614, "close_time": 1768107599999, "quote_volume": 495125.24633, "trades": 4474, "taker_buy_base": 2017.618, "taker_buy_quote": 164252.29097 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 81.44, "high": 81.54, "low": 81.3, "close": 81.43, "volume": 5042.839, "close_time": 1768111199999, "quote_volume": 410493.43799, "trades": 3482, "taker_buy_base": 1867.683, "taker_buy_quote": 152083.38161 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 81.43, "high": 81.48, "low": 81.08, "close": 81.42, "volume": 10798.968, "close_time": 1768114799999, "quote_volume": 877311.00785, "trades": 5674, "taker_buy_base": 5932.953, "taker_buy_quote": 481943.78691 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 81.41, "high": 81.46, "low": 81.05, "close": 81.26, "volume": 54426.938, "close_time": 1768118399999, "quote_volume": 4421907.54518, "trades": 11013, "taker_buy_base": 29335.767, "taker_buy_quote": 2383358.92108 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 81.25, "high": 81.4, "low": 81.09, "close": 81.29, "volume": 7094.119, "close_time": 1768121999999, "quote_volume": 576164.29435, "trades": 6077, "taker_buy_base": 3607.279, "taker_buy_quote": 292973.47068 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 81.29, "high": 81.4, "low": 81.18, "close": 81.28, "volume": 7550.202, "close_time": 1768125599999, "quote_volume": 613669.91586, "trades": 4472, "taker_buy_base": 2582.07, "taker_buy_quote": 209881.30539 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 81.29, "high": 81.5, "low": 81.15, "close": 81.23, "volume": 5641.13, "close_time": 1768129199999, "quote_volume": 458653.72594, "trades": 5839, "taker_buy_base": 2869.44, "taker_buy_quote": 233321.96988 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 81.23, "high": 81.25, "low": 80.96, "close": 81.04, "volume": 8109.242, "close_time": 1768132799999, "quote_volume": 657903.26502, "trades": 5438, "taker_buy_base": 4370.287, "taker_buy_quote": 354597.39953 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 81.05, "high": 81.32, "low": 81.01, "close": 81.22, "volume": 11200.324, "close_time": 1768136399999, "quote_volume": 909054.15663, "trades": 6091, "taker_buy_base": 5155.452, "taker_buy_quote": 418396.06578 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 81.22, "high": 81.28, "low": 80.87, "close": 80.9, "volume": 10649.05, "close_time": 1768139999999, "quote_volume": 862786.3716, "trades": 6059, "taker_buy_base": 4848.248, "taker_buy_quote": 392814.20386 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 80.91, "high": 81.29, "low": 80.74, "close": 81.17, "volume": 14658.853, "close_time": 1768143599999, "quote_volume": 1186511.11321, "trades": 7963, "taker_buy_base": 7605.026, "taker_buy_quote": 615579.73339 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 81.17, "high": 81.25, "low": 80.41, "close": 80.55, "volume": 20581.811, "close_time": 1768147199999, "quote_volume": 1663458.47992, "trades": 10531, "taker_buy_base": 7289.442, "taker_buy_quote": 588816.84491 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 80.55, "high": 81.19, "low": 80.47, "close": 80.83, "volume": 14942.056, "close_time": 1768150799999, "quote_volume": 1207082.97353, "trades": 11712, "taker_buy_base": 7152.237, "taker_buy_quote": 577893.04961 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 80.83, "high": 81.01, "low": 80.41, "close": 80.67, "volume": 8235.183, "close_time": 1768154399999, "quote_volume": 664110.60713, "trades": 7020, "taker_buy_base": 3645.596, "taker_buy_quote": 293954.35917 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 80.68, "high": 80.81, "low": 80.32, "close": 80.75, "volume": 14600.059, "close_time": 1768157999999, "quote_volume": 1176239.97324, "trades": 6683, "taker_buy_base": 7372.38, "taker_buy_quote": 594022.83117 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 80.76, "high": 80.84, "low": 80.24, "close": 80.3, "volume": 8412.433, "close_time": 1768161599999, "quote_volume": 677333.7351, "trades": 5557, "taker_buy_base": 3179.62, "taker_buy_quote": 256107.30041 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 80.3, "high": 80.3, "low": 79.67, "close": 79.99, "volume": 18693.769, "close_time": 1768165199999, "quote_volume": 1494941.75587, "trades": 13357, "taker_buy_base": 7212.491, "taker_buy_quote": 576627.07001 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 79.98, "high": 79.98, "low": 79.21, "close": 79.35, "volume": 22769.467, "close_time": 1768168799999, "quote_volume": 1809084.39449, "trades": 13646, "taker_buy_base": 9399.405, "taker_buy_quote": 746674.24174 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 79.34, "high": 79.34, "low": 78.75, "close": 78.86, "volume": 25712.576, "close_time": 1768172399999, "quote_volume": 2030664.32532, "trades": 13209, "taker_buy_base": 7195.911, "taker_buy_quote": 568163.60446 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 78.86, "high": 79.5, "low": 78.53, "close": 78.79, "volume": 32171.543, "close_time": 1768175999999, "quote_volume": 2539772.96846, "trades": 21851, "taker_buy_base": 16181.652, "taker_buy_quote": 1277333.47618 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 78.79, "high": 78.85, "low": 77.74, "close": 78.51, "volume": 50868.168, "close_time": 1768179599999, "quote_volume": 3984277.26249, "trades": 27112, "taker_buy_base": 20789.071, "taker_buy_quote": 1628883.19913 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 78.51, "high": 79.06, "low": 78.12, "close": 78.69, "volume": 25556.989, "close_time": 1768183199999, "quote_volume": 2009154.77158, "trades": 20663, "taker_buy_base": 14562.544, "taker_buy_quote": 1144950.49651 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 78.69, "high": 79.36, "low": 78.47, "close": 79.19, "volume": 38860.536, "close_time": 1768186799999, "quote_volume": 3067512.7592, "trades": 19454, "taker_buy_base": 22288.876, "taker_buy_quote": 1760591.95651 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 79.19, "high": 79.97, "low": 79.1, "close": 79.26, "volume": 21320.959, "close_time": 1768190399999, "quote_volume": 1695655.5668, "trades": 15562, "taker_buy_base": 9875.669, "taker_buy_quote": 785407.92031 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 79.26, "high": 80.1, "low": 78.97, "close": 80.07, "volume": 15798.085, "close_time": 1768193999999, "quote_volume": 1256127.92515, "trades": 11206, "taker_buy_base": 7828.523, "taker_buy_quote": 622821.44333 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 80.06, "high": 80.75, "low": 79.93, "close": 80.01, "volume": 24938.49, "close_time": 1768197599999, "quote_volume": 2003239.31176, "trades": 16218, "taker_buy_base": 10434.557, "taker_buy_quote": 838610.73804 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 80.01, "high": 80.22, "low": 79.34, "close": 79.6, "volume": 23576.791, "close_time": 1768201199999, "quote_volume": 1882819.53638, "trades": 13583, "taker_buy_base": 7867.813, "taker_buy_quote": 628529.37524 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 79.59, "high": 79.8, "low": 78.57, "close": 78.62, "volume": 22472.965, "close_time": 1768204799999, "quote_volume": 1776472.37116, "trades": 12411, "taker_buy_base": 6557.143, "taker_buy_quote": 518301.49191 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 78.61, "high": 78.99, "low": 77.84, "close": 78.31, "volume": 21852.186, "close_time": 1768208399999, "quote_volume": 1714856.27095, "trades": 15913, "taker_buy_base": 8869.498, "taker_buy_quote": 696335.32294 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 78.31, "high": 78.38, "low": 78.06, "close": 78.17, "volume": 14959.187, "close_time": 1768211999999, "quote_volume": 1169958.15219, "trades": 9930, "taker_buy_base": 6902.101, "taker_buy_quote": 539794.87244 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 78.18, "high": 78.36, "low": 77.29, "close": 77.52, "volume": 21243.267, "close_time": 1768215599999, "quote_volume": 1651091.59003, "trades": 11335, "taker_buy_base": 8590.837, "taker_buy_quote": 667246.09491 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 77.52, "high": 77.96, "low": 77.51, "close": 77.62, "volume": 19797.535, "close_time": 1768219199999, "quote_volume": 1539808.52681, "trades": 10274, "taker_buy_base": 6094.672, "taker_buy_quote": 473952.98022 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 77.61, "high": 77.62, "low": 76.16, "close": 76.39, "volume": 61708.164, "close_time": 1768222799999, "quote_volume": 4754698.53464, "trades": 25148, "taker_buy_base": 19367.281, "taker_buy_quote": 1490138.75089 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 76.39, "high": 76.56, "low": 75.6, "close": 76.2, "volume": 46543.099, "close_time": 1768226399999, "quote_volume": 3541460.86504, "trades": 23702, "taker_buy_base": 21582.648, "taker_buy_quote": 1642929.60801 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 76.2, "high": 77.12, "low": 76.13, "close": 76.92, "volume": 34004.359, "close_time": 1768229999999, "quote_volume": 2602774.80421, "trades": 24832, "taker_buy_base": 16737.159, "taker_buy_quote": 1280774.86825 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 76.92, "high": 77.52, "low": 76.6, "close": 77.19, "volume": 61762.989, "close_time": 1768233599999, "quote_volume": 4765053.49896, "trades": 27687, "taker_buy_base": 36914.334, "taker_buy_quote": 2849016.09614 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 77.18, "high": 77.76, "low": 76.7, "close": 76.86, "volume": 31025.1, "close_time": 1768237199999, "quote_volume": 2391888.37502, "trades": 20527, "taker_buy_base": 13929.569, "taker_buy_quote": 1074354.01165 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 76.86, "high": 77.13, "low": 76.5, "close": 77.01, "volume": 41822.031, "close_time": 1768240799999, "quote_volume": 3209552.38564, "trades": 19951, "taker_buy_base": 13665.796, "taker_buy_quote": 1049066.81368 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 77.01, "high": 77.03, "low": 75.93, "close": 76.6, "volume": 54398.575, "close_time": 1768244399999, "quote_volume": 4160478.23714, "trades": 18742, "taker_buy_base": 11453.078, "taker_buy_quote": 875629.76227 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 76.59, "high": 76.62, "low": 75.92, "close": 76.22, "volume": 35242.61, "close_time": 1768247999999, "quote_volume": 2685836.31278, "trades": 14312, "taker_buy_base": 11845.779, "taker_buy_quote": 903101.47349 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 76.23, "high": 76.71, "low": 76.0, "close": 76.05, "volume": 16574.282, "close_time": 1768251599999, "quote_volume": 1263831.99878, "trades": 11114, "taker_buy_base": 8048.507, "taker_buy_quote": 613745.10753 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 76.05, "high": 76.69, "low": 75.95, "close": 76.3, "volume": 37119.002, "close_time": 1768255199999, "quote_volume": 2834863.66734, "trades": 15258, "taker_buy_base": 19167.876, "taker_buy_quote": 1464038.98168 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 76.31, "high": 76.74, "low": 76.0, "close": 76.01, "volume": 25279.043, "close_time": 1768258799999, "quote_volume": 1932228.28867, "trades": 14931, "taker_buy_base": 10139.993, "taker_buy_quote": 775194.57926 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 76.01, "high": 76.25, "low": 75.86, "close": 76.12, "volume": 19380.231, "close_time": 1768262399999, "quote_volume": 1473623.00424, "trades": 12400, "taker_buy_base": 7968.574, "taker_buy_quote": 605987.17484 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 76.11, "high": 76.36, "low": 75.86, "close": 75.99, "volume": 47618.506, "close_time": 1768265999999, "quote_volume": 3620190.60571, "trades": 25347, "taker_buy_base": 12949.106, "taker_buy_quote": 984722.53484 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 76.0, "high": 76.28, "low": 75.76, "close": 76.24, "volume": 25011.577, "close_time": 1768269599999, "quote_volume": 1899334.45325, "trades": 11692, "taker_buy_base": 8704.48, "taker_buy_quote": 661338.89432 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 76.25, "high": 76.62, "low": 75.89, "close": 76.16, "volume": 18240.713, "close_time": 1768273199999, "quote_volume": 1391217.57984, "trades": 11392, "taker_buy_base": 7237.776, "taker_buy_quote": 552184.47238 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 76.16, "high": 76.51, "low": 76.07, "close": 76.22, "volume": 11432.593, "close_time": 1768276799999, "quote_volume": 871640.67611, "trades": 9210, "taker_buy_base": 5464.613, "taker_buy_quote": 416632.44411 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 76.22, "high": 76.63, "low": 76.2, "close": 76.52, "volume": 11059.655, "close_time": 1768280399999, "quote_volume": 845541.08316, "trades": 8009, "taker_buy_base": 5671.061, "taker_buy_quote": 433593.13643 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 76.52, "high": 76.79, "low": 76.29, "close": 76.5, "volume": 16154.806, "close_time": 1768283999999, "quote_volume": 1236888.7656, "trades": 12454, "taker_buy_base": 6596.701, "taker_buy_quote": 505061.85127 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 76.5, "high": 76.78, "low": 76.16, "close": 76.69, "volume": 14812.467, "close_time": 1768287599999, "quote_volume": 1132473.84577, "trades": 10796, "taker_buy_base": 6254.509, "taker_buy_quote": 478338.41785 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 76.69, "high": 77.18, "low": 76.4, "close": 76.8, "volume": 29722.39, "close_time": 1768291199999, "quote_volume": 2281309.00378, "trades": 16555, "taker_buy_base": 14559.912, "taker_buy_quote": 1117794.97444 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 76.79, "high": 77.01, "low": 76.04, "close": 76.56, "volume": 37614.067, "close_time": 1768294799999, "quote_volume": 2878262.54431, "trades": 20027, "taker_buy_base": 11989.179, "taker_buy_quote": 917151.93958 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 76.57, "high": 76.79, "low": 75.96, "close": 76.14, "volume": 42922.46, "close_time": 1768298399999, "quote_volume": 3275245.2076, "trades": 24029, "taker_buy_base": 14483.117, "taker_buy_quote": 1105107.30444 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 76.15, "high": 76.34, "low": 75.26, "close": 75.62, "volume": 52840.696, "close_time": 1768301999999, "quote_volume": 4001368.45633, "trades": 27670, "taker_buy_base": 20453.087, "taker_buy_quote": 1548324.23038 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 75.62, "high": 76.53, "low": 75.54, "close": 76.33, "volume": 32825.536, "close_time": 1768305599999, "quote_volume": 2496673.22116, "trades": 14887, "taker_buy_base": 16851.312, "taker_buy_quote": 1281894.94966 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 76.32, "high": 76.74, "low": 76.14, "close": 76.74, "volume": 35235.899, "close_time": 1768309199999, "quote_volume": 2693223.10581, "trades": 13343, "taker_buy_base": 17673.906, "taker_buy_quote": 1351448.37071 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 76.73, "high": 76.92, "low": 76.27, "close": 76.37, "volume": 51714.373, "close_time": 1768312799999, "quote_volume": 3961377.00388, "trades": 31550, "taker_buy_base": 22375.188, "taker_buy_quote": 1714527.50834 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 76.36, "high": 77.49, "low": 76.11, "close": 76.61, "volume": 103202.315, "close_time": 1768316399999, "quote_volume": 7934548.78627, "trades": 43445, "taker_buy_base": 48744.557, "taker_buy_quote": 3746662.59844 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 76.6, "high": 77.1, "low": 75.97, "close": 77.06, "volume": 75798.893, "close_time": 1768319999999, "quote_volume": 5804334.28087, "trades": 43442, "taker_buy_base": 27963.402, "taker_buy_quote": 2141850.10484 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 77.06, "high": 77.93, "low": 76.92, "close": 77.59, "volume": 64694.623, "close_time": 1768323599999, "quote_volume": 5015112.79798, "trades": 29171, "taker_buy_base": 32752.819, "taker_buy_quote": 2538738.94401 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 77.59, "high": 77.65, "low": 76.69, "close": 76.69, "volume": 42450.379, "close_time": 1768327199999, "quote_volume": 3275539.60817, "trades": 24890, "taker_buy_base": 18464.218, "taker_buy_quote": 1425653.24498 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 76.69, "high": 76.78, "low": 75.91, "close": 76.23, "volume": 106296.689, "close_time": 1768330799999, "quote_volume": 8121849.24643, "trades": 52744, "taker_buy_base": 33366.991, "taker_buy_quote": 2549844.88138 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 76.24, "high": 77.26, "low": 76.14, "close": 77.26, "volume": 40917.11, "close_time": 1768334399999, "quote_volume": 3143680.74233, "trades": 19800, "taker_buy_base": 21619.609, "taker_buy_quote": 1661136.00706 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 77.26, "high": 77.5, "low": 76.34, "close": 76.81, "volume": 55495.846, "close_time": 1768337999999, "quote_volume": 4270592.39048, "trades": 27037, "taker_buy_base": 26028.898, "taker_buy_quote": 2002636.27003 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 76.81, "high": 77.25, "low": 76.48, "close": 77.2, "volume": 24658.93, "close_time": 1768341599999, "quote_volume": 1895236.21077, "trades": 14380, "taker_buy_base": 12505.72, "taker_buy_quote": 961201.39148 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 77.19, "high": 78.95, "low": 76.95, "close": 78.41, "volume": 112655.49, "close_time": 1768345199999, "quote_volume": 8794112.63187, "trades": 62616, "taker_buy_base": 53441.143, "taker_buy_quote": 4176744.16071 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 78.42, "high": 78.93, "low": 77.76, "close": 78.18, "volume": 38833.983, "close_time": 1768348799999, "quote_volume": 3039616.77168, "trades": 29558, "taker_buy_base": 16866.579, "taker_buy_quote": 1320729.33381 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 78.17, "high": 78.62, "low": 77.66, "close": 78.18, "volume": 56460.478, "close_time": 1768352399999, "quote_volume": 4414693.26763, "trades": 33219, "taker_buy_base": 19793.168, "taker_buy_quote": 1548213.95034 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 78.17, "high": 78.84, "low": 77.81, "close": 78.11, "volume": 51301.299, "close_time": 1768355999999, "quote_volume": 4016454.33524, "trades": 31814, "taker_buy_base": 18844.08, "taker_buy_quote": 1476468.9114 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 78.1, "high": 78.67, "low": 77.92, "close": 78.26, "volume": 25849.669, "close_time": 1768359599999, "quote_volume": 2026095.28436, "trades": 19085, "taker_buy_base": 12178.29, "taker_buy_quote": 954874.21866 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 78.25, "high": 79.38, "low": 78.14, "close": 79.32, "volume": 36296.142, "close_time": 1768363199999, "quote_volume": 2860305.82556, "trades": 21790, "taker_buy_base": 19670.878, "taker_buy_quote": 1550603.07644 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 79.32, "high": 79.44, "low": 78.23, "close": 78.66, "volume": 71643.308, "close_time": 1768366799999, "quote_volume": 5643198.11183, "trades": 33243, "taker_buy_base": 28330.296, "taker_buy_quote": 2233016.14485 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 78.65, "high": 78.96, "low": 78.25, "close": 78.67, "volume": 44724.21, "close_time": 1768370399999, "quote_volume": 3514087.91233, "trades": 20902, "taker_buy_base": 18055.452, "taker_buy_quote": 1419327.68205 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 78.66, "high": 79.1, "low": 78.08, "close": 79.05, "volume": 31365.586, "close_time": 1768373999999, "quote_volume": 2468206.04809, "trades": 16947, "taker_buy_base": 15445.573, "taker_buy_quote": 1215129.13983 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 79.06, "high": 79.38, "low": 78.86, "close": 79.08, "volume": 27882.566, "close_time": 1768377599999, "quote_volume": 2207385.66217, "trades": 15242, "taker_buy_base": 14003.389, "taker_buy_quote": 1108769.56636 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 79.08, "high": 79.36, "low": 78.58, "close": 78.83, "volume": 29737.358, "close_time": 1768381199999, "quote_volume": 2345780.92658, "trades": 13584, "taker_buy_base": 12893.361, "taker_buy_quote": 1017109.71914 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 78.84, "high": 79.58, "low": 78.69, "close": 78.71, "volume": 76756.679, "close_time": 1768384799999, "quote_volume": 6075180.10862, "trades": 28814, "taker_buy_base": 47758.084, "taker_buy_quote": 3779420.54756 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 78.7, "high": 79.19, "low": 78.35, "close": 78.39, "volume": 41072.943, "close_time": 1768388399999, "quote_volume": 3234659.19192, "trades": 21167, "taker_buy_base": 18809.044, "taker_buy_quote": 1481508.7254 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 78.4, "high": 78.51, "low": 77.79, "close": 77.88, "volume": 24500.259, "close_time": 1768391999999, "quote_volume": 1915926.87623, "trades": 14043, "taker_buy_base": 9535.79, "taker_buy_quote": 745934.7596 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 77.87, "high": 78.88, "low": 77.85, "close": 78.77, "volume": 25912.136, "close_time": 1768395599999, "quote_volume": 2033311.16943, "trades": 14372, "taker_buy_base": 11565.946, "taker_buy_quote": 907374.79064 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 78.77, "high": 79.17, "low": 78.41, "close": 78.61, "volume": 56338.981, "close_time": 1768399199999, "quote_volume": 4438519.99996, "trades": 29526, "taker_buy_base": 22449.79, "taker_buy_quote": 1769147.66087 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 78.61, "high": 79.67, "low": 78.53, "close": 79.25, "volume": 76191.291, "close_time": 1768402799999, "quote_volume": 6026861.96973, "trades": 39760, "taker_buy_base": 37494.096, "taker_buy_quote": 2966825.61554 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 79.26, "high": 80.97, "low": 78.93, "close": 79.71, "volume": 165018.498, "close_time": 1768406399999, "quote_volume": 13209117.18355, "trades": 54910, "taker_buy_base": 89349.997, "taker_buy_quote": 7148220.1711 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 79.72, "high": 80.29, "low": 79.19, "close": 79.34, "volume": 97362.738, "close_time": 1768409999999, "quote_volume": 7769838.96938, "trades": 32658, "taker_buy_base": 49736.841, "taker_buy_quote": 3970248.61698 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 79.34, "high": 79.49, "low": 78.03, "close": 78.24, "volume": 178828.486, "close_time": 1768413599999, "quote_volume": 14089942.99255, "trades": 42316, "taker_buy_base": 82508.132, "taker_buy_quote": 6502654.8688 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 78.24, "high": 78.63, "low": 77.51, "close": 77.9, "volume": 125988.457, "close_time": 1768417199999, "quote_volume": 9823971.20715, "trades": 42229, "taker_buy_base": 66714.71, "taker_buy_quote": 5201881.44663 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 77.91, "high": 78.6, "low": 77.34, "close": 77.51, "volume": 151136.138, "close_time": 1768420799999, "quote_volume": 11755045.49479, "trades": 42833, "taker_buy_base": 76830.014, "taker_buy_quote": 5976577.23608 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 77.5, "high": 78.02, "low": 76.94, "close": 77.66, "volume": 68055.908, "close_time": 1768424399999, "quote_volume": 5273264.73166, "trades": 32210, "taker_buy_base": 32224.138, "taker_buy_quote": 2497159.75607 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 77.65, "high": 78.0, "low": 77.3, "close": 77.63, "volume": 63471.448, "close_time": 1768427999999, "quote_volume": 4922791.91095, "trades": 15256, "taker_buy_base": 16045.557, "taker_buy_quote": 1246365.11155 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 77.63, "high": 77.95, "low": 76.28, "close": 76.62, "volume": 86983.403, "close_time": 1768431599999, "quote_volume": 6707368.33583, "trades": 26840, "taker_buy_base": 21641.479, "taker_buy_quote": 1668971.93579 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 76.63, "high": 77.26, "low": 75.8, "close": 76.67, "volume": 115642.696, "close_time": 1768435199999, "quote_volume": 8861438.10563, "trades": 25723, "taker_buy_base": 37488.108, "taker_buy_quote": 2873480.6812 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 76.66, "high": 76.82, "low": 75.9, "close": 76.24, "volume": 66324.057, "close_time": 1768438799999, "quote_volume": 5062851.51492, "trades": 20950, "taker_buy_base": 24215.645, "taker_buy_quote": 1849173.7738 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 76.24, "high": 76.74, "low": 75.64, "close": 75.99, "volume": 72667.228, "close_time": 1768442399999, "quote_volume": 5539940.32492, "trades": 23517, "taker_buy_base": 29148.068, "taker_buy_quote": 2223825.63643 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 75.98, "high": 76.24, "low": 75.42, "close": 75.76, "volume": 38378.94, "close_time": 1768445999999, "quote_volume": 2911205.41588, "trades": 19235, "taker_buy_base": 15375.199, "taker_buy_quote": 1166934.26238 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 75.76, "high": 75.83, "low": 73.07, "close": 73.95, "volume": 143901.906, "close_time": 1768449599999, "quote_volume": 10680138.30806, "trades": 53226, "taker_buy_base": 64957.575, "taker_buy_quote": 4815554.43621 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 73.95, "high": 74.6, "low": 73.91, "close": 74.37, "volume": 37689.926, "close_time": 1768453199999, "quote_volume": 2799893.42366, "trades": 19176, "taker_buy_base": 19597.738, "taker_buy_quote": 1456225.11723 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 74.37, "high": 74.77, "low": 74.34, "close": 74.65, "volume": 27231.509, "close_time": 1768456799999, "quote_volume": 2030790.57429, "trades": 15305, "taker_buy_base": 15293.604, "taker_buy_quote": 1140475.10728 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 74.64, "high": 74.77, "low": 73.97, "close": 74.43, "volume": 45770.566, "close_time": 1768460399999, "quote_volume": 3403667.84856, "trades": 16902, "taker_buy_base": 16303.837, "taker_buy_quote": 1213801.9769 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 74.42, "high": 74.83, "low": 74.29, "close": 74.55, "volume": 39038.157, "close_time": 1768463999999, "quote_volume": 2911636.04513, "trades": 15081, "taker_buy_base": 22429.535, "taker_buy_quote": 1672685.02983 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 74.55, "high": 75.41, "low": 74.37, "close": 75.19, "volume": 72515.389, "close_time": 1768467599999, "quote_volume": 5436564.32547, "trades": 28066, "taker_buy_base": 47011.699, "taker_buy_quote": 3524367.78799 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 75.18, "high": 76.92, "low": 74.62, "close": 76.01, "volume": 83536.879, "close_time": 1768471199999, "quote_volume": 6319901.16282, "trades": 37276, "taker_buy_base": 44735.183, "taker_buy_quote": 3389207.55744 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 76.01, "high": 76.21, "low": 75.6, "close": 75.8, "volume": 37322.199, "close_time": 1768474799999, "quote_volume": 2832697.89594, "trades": 16774, "taker_buy_base": 17785.723, "taker_buy_quote": 1350336.14575 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 75.79, "high": 75.9, "low": 75.27, "close": 75.65, "volume": 50150.3, "close_time": 1768478399999, "quote_volume": 3791921.46745, "trades": 18871, "taker_buy_base": 22967.312, "taker_buy_quote": 1736287.77378 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 75.65, "high": 75.85, "low": 75.29, "close": 75.79, "volume": 35043.831, "close_time": 1768481999999, "quote_volume": 2650592.65687, "trades": 12529, "taker_buy_base": 13399.237, "taker_buy_quote": 1013882.12069 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 75.79, "high": 76.14, "low": 75.58, "close": 75.7, "volume": 37975.759, "close_time": 1768485599999, "quote_volume": 2879613.28773, "trades": 15140, "taker_buy_base": 15937.495, "taker_buy_quote": 1208905.34018 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 75.7, "high": 75.8, "low": 74.39, "close": 74.83, "volume": 77728.787, "close_time": 1768489199999, "quote_volume": 5840037.10242, "trades": 30608, "taker_buy_base": 32271.451, "taker_buy_quote": 2425376.53823 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 74.82, "high": 75.11, "low": 69.46, "close": 72.36, "volume": 228782.77, "close_time": 1768492799999, "quote_volume": 16507156.3631, "trades": 85283, "taker_buy_base": 103672.99, "taker_buy_quote": 7473519.60117 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 72.36, "high": 73.1, "low": 71.7, "close": 72.95, "volume": 159897.356, "close_time": 1768496399999, "quote_volume": 11584317.91625, "trades": 64176, "taker_buy_base": 79813.645, "taker_buy_quote": 5779241.64998 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 72.95, "high": 73.38, "low": 72.52, "close": 72.6, "volume": 68346.561, "close_time": 1768499999999, "quote_volume": 4991769.37965, "trades": 33835, "taker_buy_base": 29316.934, "taker_buy_quote": 2142560.62494 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 72.6, "high": 72.8, "low": 71.65, "close": 71.87, "volume": 45378.871, "close_time": 1768503599999, "quote_volume": 3277425.07207, "trades": 21858, "taker_buy_base": 21309.487, "taker_buy_quote": 1539083.57701 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 71.86, "high": 72.2, "low": 71.66, "close": 72.03, "volume": 29816.109, "close_time": 1768507199999, "quote_volume": 2145356.34361, "trades": 16745, "taker_buy_base": 13359.97, "taker_buy_quote": 961303.26056 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 72.03, "high": 72.25, "low": 71.1, "close": 71.76, "volume": 41571.027, "close_time": 1768510799999, "quote_volume": 2983362.7595, "trades": 20444, "taker_buy_base": 16874.51, "taker_buy_quote": 1211150.3679 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 71.75, "high": 72.29, "low": 71.74, "close": 72.16, "volume": 24868.386, "close_time": 1768514399999, "quote_volume": 1792464.39567, "trades": 13642, "taker_buy_base": 10415.313, "taker_buy_quote": 750621.31425 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 72.15, "high": 72.56, "low": 71.96, "close": 72.22, "volume": 25360.213, "close_time": 1768517999999, "quote_volume": 1833893.57638, "trades": 13994, "taker_buy_base": 14731.736, "taker_buy_quote": 1065380.10319 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 72.22, "high": 72.35, "low": 72.0, "close": 72.21, "volume": 13957.688, "close_time": 1768521599999, "quote_volume": 1007294.21705, "trades": 8440, "taker_buy_base": 6717.52, "taker_buy_quote": 484962.35088 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 72.21, "high": 72.5, "low": 71.82, "close": 71.92, "volume": 24420.524, "close_time": 1768525199999, "quote_volume": 1763129.14081, "trades": 11463, "taker_buy_base": 8187.511, "taker_buy_quote": 591290.21105 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 71.92, "high": 72.1, "low": 71.5, "close": 71.97, "volume": 20309.671, "close_time": 1768528799999, "quote_volume": 1459361.80415, "trades": 10518, "taker_buy_base": 8663.411, "taker_buy_quote": 622611.36156 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 71.97, "high": 72.52, "low": 71.57, "close": 72.5, "volume": 38135.474, "close_time": 1768532399999, "quote_volume": 2746975.19865, "trades": 12356, "taker_buy_base": 18407.988, "taker_buy_quote": 1328351.65412 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 72.5, "high": 72.62, "low": 72.23, "close": 72.37, "volume": 16659.396, "close_time": 1768535999999, "quote_volume": 1206658.12684, "trades": 8869, "taker_buy_base": 7574.849, "taker_buy_quote": 548765.87793 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 72.36, "high": 72.49, "low": 71.24, "close": 71.76, "volume": 43604.673, "close_time": 1768539599999, "quote_volume": 3136965.09288, "trades": 17221, "taker_buy_base": 17053.085, "taker_buy_quote": 1227044.51512 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 71.76, "high": 72.25, "low": 71.58, "close": 72.09, "volume": 18393.484, "close_time": 1768543199999, "quote_volume": 1323585.26163, "trades": 10238, "taker_buy_base": 8516.051, "taker_buy_quote": 613093.52444 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 72.1, "high": 72.27, "low": 71.85, "close": 72.26, "volume": 14847.072, "close_time": 1768546799999, "quote_volume": 1069855.55508, "trades": 7550, "taker_buy_base": 8251.354, "taker_buy_quote": 594611.45972 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 72.26, "high": 72.3, "low": 72.0, "close": 72.2, "volume": 13526.724, "close_time": 1768550399999, "quote_volume": 975799.65168, "trades": 6393, "taker_buy_base": 6820.82, "taker_buy_quote": 492014.1128 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 72.2, "high": 72.73, "low": 72.2, "close": 72.4, "volume": 26117.105, "close_time": 1768553999999, "quote_volume": 1893782.2704, "trades": 9729, "taker_buy_base": 9980.018, "taker_buy_quote": 723326.63481 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 72.4, "high": 72.53, "low": 72.13, "close": 72.19, "volume": 23753.578, "close_time": 1768557599999, "quote_volume": 1717296.44048, "trades": 10059, "taker_buy_base": 10328.096, "taker_buy_quote": 746690.95628 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 72.19, "high": 72.21, "low": 71.9, "close": 72.11, "volume": 21311.199, "close_time": 1768561199999, "quote_volume": 1534689.5684, "trades": 8299, "taker_buy_base": 10360.145, "taker_buy_quote": 746147.8411 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 72.1, "high": 72.93, "low": 72.08, "close": 72.87, "volume": 25378.005, "close_time": 1768564799999, "quote_volume": 1838433.01817, "trades": 11635, "taker_buy_base": 13323.818, "taker_buy_quote": 965249.37155 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 72.86, "high": 72.92, "low": 72.32, "close": 72.59, "volume": 23592.398, "close_time": 1768568399999, "quote_volume": 1713104.45392, "trades": 10920, "taker_buy_base": 10578.037, "taker_buy_quote": 768142.89962 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 72.6, "high": 72.61, "low": 72.14, "close": 72.51, "volume": 19108.714, "close_time": 1768571999999, "quote_volume": 1383098.72579, "trades": 9300, "taker_buy_base": 8563.323, "taker_buy_quote": 619790.76446 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 72.5, "high": 72.98, "low": 72.48, "close": 72.72, "volume": 38133.303, "close_time": 1768575599999, "quote_volume": 2774954.08559, "trades": 17755, "taker_buy_base": 16495.239, "taker_buy_quote": 1200529.23566 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 72.72, "high": 72.81, "low": 70.92, "close": 71.98, "volume": 99899.115, "close_time": 1768579199999, "quote_volume": 7175786.96851, "trades": 46047, "taker_buy_base": 47411.755, "taker_buy_quote": 3405607.7173 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 71.97, "high": 72.35, "low": 71.72, "close": 71.85, "volume": 39860.164, "close_time": 1768582799999, "quote_volume": 2870282.30976, "trades": 19635, "taker_buy_base": 17526.291, "taker_buy_quote": 1262146.55428 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 71.85, "high": 72.6, "low": 71.63, "close": 72.56, "volume": 32738.94, "close_time": 1768586399999, "quote_volume": 2363836.43204, "trades": 16493, "taker_buy_base": 19079.303, "taker_buy_quote": 1377432.87438 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 72.56, "high": 74.31, "low": 72.53, "close": 74.24, "volume": 85814.521, "close_time": 1768589999999, "quote_volume": 6305182.44997, "trades": 35005, "taker_buy_base": 50774.862, "taker_buy_quote": 3730703.16657 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 74.24, "high": 74.84, "low": 73.9, "close": 74.26, "volume": 79130.254, "close_time": 1768593599999, "quote_volume": 5880733.68416, "trades": 34267, "taker_buy_base": 44790.005, "taker_buy_quote": 3328405.2077 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 74.25, "high": 74.83, "low": 73.59, "close": 74.62, "volume": 36059.288, "close_time": 1768597199999, "quote_volume": 2678445.58062, "trades": 19847, "taker_buy_base": 19299.366, "taker_buy_quote": 1434097.90312 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 74.62, "high": 75.16, "low": 74.54, "close": 75.06, "volume": 33670.043, "close_time": 1768600799999, "quote_volume": 2517919.88118, "trades": 15572, "taker_buy_base": 16362.714, "taker_buy_quote": 1223702.55605 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 75.07, "high": 75.6, "low": 74.58, "close": 75.52, "volume": 34975.043, "close_time": 1768604399999, "quote_volume": 2624860.62792, "trades": 17736, "taker_buy_base": 18311.057, "taker_buy_quote": 1374079.20141 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 75.51, "high": 76.07, "low": 75.11, "close": 75.22, "volume": 37328.356, "close_time": 1768607999999, "quote_volume": 2820051.30602, "trades": 20381, "taker_buy_base": 19619.543, "taker_buy_quote": 1482619.99315 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 75.21, "high": 75.7, "low": 74.79, "close": 75.42, "volume": 30086.879, "close_time": 1768611599999, "quote_volume": 2263511.77114, "trades": 14801, "taker_buy_base": 17280.87, "taker_buy_quote": 1300528.86442 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 75.41, "high": 75.99, "low": 74.64, "close": 74.79, "volume": 29149.393, "close_time": 1768615199999, "quote_volume": 2195247.59942, "trades": 15175, "taker_buy_base": 13044.693, "taker_buy_quote": 983392.50133 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 74.79, "high": 74.81, "low": 74.36, "close": 74.45, "volume": 18009.275, "close_time": 1768618799999, "quote_volume": 1341082.76004, "trades": 8025, "taker_buy_base": 7225.691, "taker_buy_quote": 538195.91822 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 74.45, "high": 74.53, "low": 74.16, "close": 74.35, "volume": 11686.738, "close_time": 1768622399999, "quote_volume": 869003.46649, "trades": 6702, "taker_buy_base": 5304.201, "taker_buy_quote": 394411.08099 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 74.35, "high": 74.53, "low": 73.84, "close": 74.52, "volume": 21361.401, "close_time": 1768625999999, "quote_volume": 1582855.17209, "trades": 10037, "taker_buy_base": 11363.846, "taker_buy_quote": 842115.65843 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 74.52, "high": 74.88, "low": 74.51, "close": 74.69, "volume": 6725.437, "close_time": 1768629599999, "quote_volume": 502225.536, "trades": 5053, "taker_buy_base": 3202.503, "taker_buy_quote": 239122.93647 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 74.69, "high": 75.0, "low": 74.41, "close": 74.48, "volume": 14120.602, "close_time": 1768633199999, "quote_volume": 1054736.60854, "trades": 7126, "taker_buy_base": 8490.514, "taker_buy_quote": 634317.72467 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 74.47, "high": 74.82, "low": 74.38, "close": 74.76, "volume": 8323.644, "close_time": 1768636799999, "quote_volume": 620820.11835, "trades": 6345, "taker_buy_base": 3991.609, "taker_buy_quote": 297767.81315 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 74.75, "high": 75.12, "low": 74.71, "close": 75.11, "volume": 12670.094, "close_time": 1768640399999, "quote_volume": 949609.49787, "trades": 6362, "taker_buy_base": 6971.276, "taker_buy_quote": 522480.70538 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 75.11, "high": 75.24, "low": 74.8, "close": 74.84, "volume": 12268.351, "close_time": 1768643999999, "quote_volume": 920444.78322, "trades": 6937, "taker_buy_base": 5802.63, "taker_buy_quote": 435296.04641 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 74.85, "high": 75.06, "low": 74.74, "close": 74.94, "volume": 10249.198, "close_time": 1768647599999, "quote_volume": 767862.16757, "trades": 5621, "taker_buy_base": 4247.963, "taker_buy_quote": 318304.64648 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 74.93, "high": 74.93, "low": 74.49, "close": 74.52, "volume": 15806.353, "close_time": 1768651199999, "quote_volume": 1181045.4841, "trades": 7054, "taker_buy_base": 6933.286, "taker_buy_quote": 518039.02552 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 74.52, "high": 74.69, "low": 74.06, "close": 74.15, "volume": 13227.802, "close_time": 1768654799999, "quote_volume": 983212.99388, "trades": 7719, "taker_buy_base": 5240.473, "taker_buy_quote": 389696.86695 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 74.16, "high": 74.53, "low": 73.96, "close": 74.49, "volume": 14932.985, "close_time": 1768658399999, "quote_volume": 1108885.13261, "trades": 9022, "taker_buy_base": 8856.358, "taker_buy_quote": 657645.97061 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 74.49, "high": 75.08, "low": 74.33, "close": 75.01, "volume": 16507.693, "close_time": 1768661999999, "quote_volume": 1234074.17602, "trades": 10066, "taker_buy_base": 9638.528, "taker_buy_quote": 720769.7058 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 75.0, "high": 75.08, "low": 74.69, "close": 74.9, "volume": 18225.486, "close_time": 1768665599999, "quote_volume": 1364280.86176, "trades": 10002, "taker_buy_base": 10645.198, "taker_buy_quote": 796938.58897 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 74.91, "high": 74.94, "low": 74.36, "close": 74.65, "volume": 14580.842, "close_time": 1768669199999, "quote_volume": 1088087.57568, "trades": 9989, "taker_buy_base": 7722.416, "taker_buy_quote": 576107.88748 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 74.64, "high": 74.77, "low": 74.42, "close": 74.67, "volume": 7935.455, "close_time": 1768672799999, "quote_volume": 592202.91548, "trades": 5909, "taker_buy_base": 4176.334, "taker_buy_quote": 311745.68515 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 74.67, "high": 75.02, "low": 74.55, "close": 74.9, "volume": 7564.677, "close_time": 1768676399999, "quote_volume": 566185.86032, "trades": 4975, "taker_buy_base": 3405.278, "taker_buy_quote": 254879.39986 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 74.91, "high": 75.18, "low": 74.79, "close": 75.14, "volume": 14390.589, "close_time": 1768679999999, "quote_volume": 1079860.76144, "trades": 6701, "taker_buy_base": 8189.113, "taker_buy_quote": 614600.03802 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 75.14, "high": 75.36, "low": 75.02, "close": 75.08, "volume": 7568.317, "close_time": 1768683599999, "quote_volume": 568683.20903, "trades": 5075, "taker_buy_base": 4105.32, "taker_buy_quote": 308516.22951 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 75.07, "high": 75.07, "low": 74.79, "close": 75.03, "volume": 5680.048, "close_time": 1768687199999, "quote_volume": 425537.96692, "trades": 5508, "taker_buy_base": 2523.974, "taker_buy_quote": 189090.16358 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 75.03, "high": 75.18, "low": 74.51, "close": 74.74, "volume": 10358.588, "close_time": 1768690799999, "quote_volume": 775116.78673, "trades": 7282, "taker_buy_base": 3560.418, "taker_buy_quote": 266606.19473 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 74.73, "high": 74.92, "low": 74.7, "close": 74.92, "volume": 5719.334, "close_time": 1768694399999, "quote_volume": 427811.5108, "trades": 5294, "taker_buy_base": 2674.69, "taker_buy_quote": 200077.71185 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 74.92, "high": 75.18, "low": 74.7, "close": 75.08, "volume": 11886.638, "close_time": 1768697999999, "quote_volume": 890997.3944, "trades": 8525, "taker_buy_base": 6026.052, "taker_buy_quote": 451872.3259 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 75.09, "high": 75.21, "low": 74.24, "close": 74.49, "volume": 13123.296, "close_time": 1768701599999, "quote_volume": 979939.09756, "trades": 9685, "taker_buy_base": 5680.0, "taker_buy_quote": 424106.77809 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 74.5, "high": 74.76, "low": 74.38, "close": 74.61, "volume": 7475.415, "close_time": 1768705199999, "quote_volume": 557377.883, "trades": 6407, "taker_buy_base": 3195.759, "taker_buy_quote": 238321.16308 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 74.62, "high": 75.04, "low": 74.52, "close": 74.95, "volume": 8968.71, "close_time": 1768708799999, "quote_volume": 671380.87537, "trades": 5869, "taker_buy_base": 5361.125, "taker_buy_quote": 401280.38415 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 74.96, "high": 74.97, "low": 74.37, "close": 74.6, "volume": 9024.476, "close_time": 1768712399999, "quote_volume": 673399.28761, "trades": 6290, "taker_buy_base": 4571.567, "taker_buy_quote": 341131.70342 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 74.61, "high": 75.14, "low": 74.56, "close": 75.02, "volume": 13634.558, "close_time": 1768715999999, "quote_volume": 1020978.18523, "trades": 7005, "taker_buy_base": 9280.334, "taker_buy_quote": 694809.19356 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 75.03, "high": 75.2, "low": 74.77, "close": 74.9, "volume": 7582.113, "close_time": 1768719599999, "quote_volume": 568326.55449, "trades": 6004, "taker_buy_base": 4238.131, "taker_buy_quote": 317752.3333 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 74.9, "high": 75.04, "low": 74.62, "close": 74.96, "volume": 5397.891, "close_time": 1768723199999, "quote_volume": 404083.29045, "trades": 6164, "taker_buy_base": 2974.727, "taker_buy_quote": 222684.36841 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 74.95, "high": 75.68, "low": 74.76, "close": 75.42, "volume": 27380.751, "close_time": 1768726799999, "quote_volume": 2061257.67777, "trades": 14772, "taker_buy_base": 17328.518, "taker_buy_quote": 1304897.5752 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 75.41, "high": 75.74, "low": 75.33, "close": 75.73, "volume": 14705.843, "close_time": 1768730399999, "quote_volume": 1110926.30151, "trades": 9141, "taker_buy_base": 9043.923, "taker_buy_quote": 683264.61533 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 75.73, "high": 75.77, "low": 75.16, "close": 75.64, "volume": 12201.336, "close_time": 1768733999999, "quote_volume": 920348.5296, "trades": 7975, "taker_buy_base": 6024.605, "taker_buy_quote": 454347.91161 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 75.64, "high": 75.8, "low": 75.43, "close": 75.49, "volume": 14928.746, "close_time": 1768737599999, "quote_volume": 1128961.7913, "trades": 10239, "taker_buy_base": 8458.195, "taker_buy_quote": 639713.27427 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 75.49, "high": 75.9, "low": 75.05, "close": 75.14, "volume": 25214.961, "close_time": 1768741199999, "quote_volume": 1904598.78621, "trades": 11220, "taker_buy_base": 10369.133, "taker_buy_quote": 784123.27299 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 75.15, "high": 75.19, "low": 74.65, "close": 74.85, "volume": 21261.588, "close_time": 1768744799999, "quote_volume": 1592019.03184, "trades": 11973, "taker_buy_base": 10119.457, "taker_buy_quote": 757838.51476 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 74.84, "high": 75.13, "low": 74.47, "close": 74.55, "volume": 14134.429, "close_time": 1768748399999, "quote_volume": 1057863.77557, "trades": 10670, "taker_buy_base": 7556.939, "taker_buy_quote": 565830.0067 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 74.54, "high": 74.92, "low": 74.34, "close": 74.88, "volume": 16494.337, "close_time": 1768751999999, "quote_volume": 1231410.58569, "trades": 9886, "taker_buy_base": 7827.983, "taker_buy_quote": 584199.08008 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 74.87, "high": 75.01, "low": 74.7, "close": 74.94, "volume": 7743.524, "close_time": 1768755599999, "quote_volume": 579949.34608, "trades": 7678, "taker_buy_base": 4206.837, "taker_buy_quote": 315131.62684 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 74.94, "high": 75.26, "low": 74.61, "close": 75.21, "volume": 25118.17, "close_time": 1768759199999, "quote_volume": 1882193.98045, "trades": 10496, "taker_buy_base": 20091.51, "taker_buy_quote": 1505489.014 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 75.21, "high": 75.56, "low": 74.98, "close": 75.31, "volume": 19615.448, "close_time": 1768762799999, "quote_volume": 1477427.45035, "trades": 10128, "taker_buy_base": 8650.848, "taker_buy_quote": 651796.55852 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 75.31, "high": 75.44, "low": 75.06, "close": 75.1, "volume": 6287.373, "close_time": 1768766399999, "quote_volume": 473301.8131, "trades": 6303, "taker_buy_base": 3276.87, "taker_buy_quote": 246650.58219 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 75.1, "high": 75.43, "low": 75.0, "close": 75.15, "volume": 6359.528, "close_time": 1768769999999, "quote_volume": 477985.25291, "trades": 6350, "taker_buy_base": 2955.216, "taker_buy_quote": 222130.27357 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 75.16, "high": 75.23, "low": 75.0, "close": 75.12, "volume": 5073.51, "close_time": 1768773599999, "quote_volume": 381021.60137, "trades": 4788, "taker_buy_base": 1963.211, "taker_buy_quote": 147458.32637 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 75.11, "high": 75.27, "low": 74.95, "close": 75.26, "volume": 5409.255, "close_time": 1768777199999, "quote_volume": 406417.17301, "trades": 4936, "taker_buy_base": 2785.404, "taker_buy_quote": 209277.01396 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 75.25, "high": 75.25, "low": 72.1, "close": 72.29, "volume": 78162.652, "close_time": 1768780799999, "quote_volume": 5718663.38879, "trades": 46955, "taker_buy_base": 34128.716, "taker_buy_quote": 2496110.56551 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 72.28, "high": 72.28, "low": 65.58, "close": 69.44, "volume": 394929.699, "close_time": 1768784399999, "quote_volume": 27315898.4786, "trades": 155499, "taker_buy_base": 172486.374, "taker_buy_quote": 11912524.42436 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 69.43, "high": 69.98, "low": 69.29, "close": 69.57, "volume": 40804.705, "close_time": 1768787999999, "quote_volume": 2840830.93975, "trades": 29196, "taker_buy_base": 21958.42, "taker_buy_quote": 1528700.63874 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 69.57, "high": 70.02, "low": 69.45, "close": 69.81, "volume": 51678.627, "close_time": 1768791599999, "quote_volume": 3599972.34998, "trades": 17503, "taker_buy_base": 32236.519, "taker_buy_quote": 2245353.58793 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 69.8, "high": 70.35, "low": 69.74, "close": 70.23, "volume": 28475.158, "close_time": 1768795199999, "quote_volume": 1994532.69653, "trades": 13374, "taker_buy_base": 16397.626, "taker_buy_quote": 1148934.06678 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 70.23, "high": 70.31, "low": 69.82, "close": 69.93, "volume": 31095.411, "close_time": 1768798799999, "quote_volume": 2179018.07343, "trades": 12950, "taker_buy_base": 19290.616, "taker_buy_quote": 1351803.97894 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 69.93, "high": 70.27, "low": 69.79, "close": 70.22, "volume": 32035.903, "close_time": 1768802399999, "quote_volume": 2242541.2215, "trades": 14897, "taker_buy_base": 17962.104, "taker_buy_quote": 1257500.38504 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 70.23, "high": 70.35, "low": 69.88, "close": 70.1, "volume": 17559.103, "close_time": 1768805999999, "quote_volume": 1231308.3146, "trades": 11567, "taker_buy_base": 10083.184, "taker_buy_quote": 707169.81472 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 70.11, "high": 70.64, "low": 69.94, "close": 70.58, "volume": 12974.451, "close_time": 1768809599999, "quote_volume": 911476.54797, "trades": 7570, "taker_buy_base": 7521.853, "taker_buy_quote": 528548.77387 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 70.58, "high": 71.27, "low": 70.17, "close": 70.34, "volume": 46635.95, "close_time": 1768813199999, "quote_volume": 3294185.65976, "trades": 23572, "taker_buy_base": 22630.546, "taker_buy_quote": 1598432.84439 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 70.34, "high": 70.39, "low": 69.89, "close": 70.13, "volume": 18899.645, "close_time": 1768816799999, "quote_volume": 1325760.99567, "trades": 10588, "taker_buy_base": 10265.404, "taker_buy_quote": 720172.98984 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 70.13, "high": 70.18, "low": 69.79, "close": 70.04, "volume": 32027.887, "close_time": 1768820399999, "quote_volume": 2241925.42031, "trades": 9938, "taker_buy_base": 12232.088, "taker_buy_quote": 856667.49727 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 70.05, "high": 70.51, "low": 69.95, "close": 70.21, "volume": 11947.336, "close_time": 1768823999999, "quote_volume": 838734.89571, "trades": 8449, "taker_buy_base": 6417.381, "taker_buy_quote": 450560.2519 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 70.21, "high": 70.54, "low": 70.01, "close": 70.19, "volume": 14558.205, "close_time": 1768827599999, "quote_volume": 1023235.09777, "trades": 9326, "taker_buy_base": 7164.097, "taker_buy_quote": 503651.39424 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 70.18, "high": 70.19, "low": 69.61, "close": 70.02, "volume": 44515.648, "close_time": 1768831199999, "quote_volume": 3110079.99211, "trades": 15843, "taker_buy_base": 27103.707, "taker_buy_quote": 1892991.22572 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 70.03, "high": 70.87, "low": 69.94, "close": 70.54, "volume": 42874.849, "close_time": 1768834799999, "quote_volume": 3024365.56903, "trades": 17824, "taker_buy_base": 22768.907, "taker_buy_quote": 1606055.43241 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 70.54, "high": 71.13, "low": 70.54, "close": 70.69, "volume": 37390.778, "close_time": 1768838399999, "quote_volume": 2649981.83487, "trades": 17737, "taker_buy_base": 17861.446, "taker_buy_quote": 1266028.13295 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 70.69, "high": 71.06, "low": 70.3, "close": 70.91, "volume": 24001.169, "close_time": 1768841999999, "quote_volume": 1695133.68845, "trades": 16112, "taker_buy_base": 10730.131, "taker_buy_quote": 757641.5699 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 70.91, "high": 71.49, "low": 70.8, "close": 71.12, "volume": 20297.649, "close_time": 1768845599999, "quote_volume": 1442665.14914, "trades": 13727, "taker_buy_base": 9919.494, "taker_buy_quote": 705094.21449 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 71.12, "high": 71.56, "low": 70.91, "close": 71.33, "volume": 14526.379, "close_time": 1768849199999, "quote_volume": 1034528.02592, "trades": 9372, "taker_buy_base": 6903.399, "taker_buy_quote": 491645.54471 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 71.33, "high": 71.73, "low": 71.29, "close": 71.58, "volume": 12571.354, "close_time": 1768852799999, "quote_volume": 899235.84313, "trades": 8666, "taker_buy_base": 6141.827, "taker_buy_quote": 439275.26556 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 71.58, "high": 71.72, "low": 71.36, "close": 71.37, "volume": 10480.164, "close_time": 1768856399999, "quote_volume": 749402.26924, "trades": 7408, "taker_buy_base": 5189.697, "taker_buy_quote": 371169.47088 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 71.37, "high": 71.5, "low": 71.15, "close": 71.17, "volume": 7782.952, "close_time": 1768859999999, "quote_volume": 554919.07685, "trades": 6330, "taker_buy_base": 3553.413, "taker_buy_quote": 253391.96841 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 71.17, "high": 71.44, "low": 70.74, "close": 70.75, "volume": 19503.29, "close_time": 1768863599999, "quote_volume": 1387054.46914, "trades": 10089, "taker_buy_base": 6878.502, "taker_buy_quote": 489458.14829 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 70.74, "high": 70.99, "low": 70.08, "close": 70.8, "volume": 25914.601, "close_time": 1768867199999, "quote_volume": 1828967.71695, "trades": 15954, "taker_buy_base": 11212.595, "taker_buy_quote": 791232.1755 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 70.79, "high": 71.03, "low": 70.71, "close": 70.8, "volume": 11207.723, "close_time": 1768870799999, "quote_volume": 794527.47967, "trades": 8219, "taker_buy_base": 6110.858, "taker_buy_quote": 433278.2208 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 70.8, "high": 71.05, "low": 70.52, "close": 70.53, "volume": 15105.832, "close_time": 1768874399999, "quote_volume": 1069395.87518, "trades": 9180, "taker_buy_base": 9056.566, "taker_buy_quote": 641297.13154 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 70.54, "high": 70.6, "low": 70.28, "close": 70.35, "volume": 13667.828, "close_time": 1768877999999, "quote_volume": 962402.82871, "trades": 8153, "taker_buy_base": 7401.432, "taker_buy_quote": 521206.7973 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 70.35, "high": 70.39, "low": 70.04, "close": 70.24, "volume": 13774.897, "close_time": 1768881599999, "quote_volume": 967442.19593, "trades": 8139, "taker_buy_base": 6996.954, "taker_buy_quote": 491418.9624 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 70.23, "high": 70.48, "low": 70.05, "close": 70.21, "volume": 9228.46, "close_time": 1768885199999, "quote_volume": 648230.54653, "trades": 6997, "taker_buy_base": 3785.762, "taker_buy_quote": 266033.9698 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 70.2, "high": 70.76, "low": 69.93, "close": 70.53, "volume": 16211.656, "close_time": 1768888799999, "quote_volume": 1139478.47729, "trades": 11724, "taker_buy_base": 8516.474, "taker_buy_quote": 598831.79722 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 70.52, "high": 70.66, "low": 69.63, "close": 70.12, "volume": 32281.777, "close_time": 1768892399999, "quote_volume": 2263390.07051, "trades": 21642, "taker_buy_base": 15238.926, "taker_buy_quote": 1068771.83151 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 70.11, "high": 70.47, "low": 69.43, "close": 69.51, "volume": 33497.598, "close_time": 1768895999999, "quote_volume": 2343563.80974, "trades": 16853, "taker_buy_base": 12775.855, "taker_buy_quote": 894221.82016 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 69.5, "high": 69.65, "low": 68.95, "close": 69.43, "volume": 28818.596, "close_time": 1768899599999, "quote_volume": 1996312.74164, "trades": 22128, "taker_buy_base": 14062.674, "taker_buy_quote": 974042.93925 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 69.44, "high": 69.63, "low": 69.28, "close": 69.56, "volume": 13170.661, "close_time": 1768903199999, "quote_volume": 914633.6581, "trades": 11481, "taker_buy_base": 6949.068, "taker_buy_quote": 482589.65073 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 69.56, "high": 69.92, "low": 69.4, "close": 69.46, "volume": 15287.249, "close_time": 1768906799999, "quote_volume": 1063976.8571, "trades": 11123, "taker_buy_base": 7017.79, "taker_buy_quote": 488542.56558 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 69.46, "high": 69.75, "low": 69.4, "close": 69.46, "volume": 9680.129, "close_time": 1768910399999, "quote_volume": 673526.17681, "trades": 7324, "taker_buy_base": 3990.235, "taker_buy_quote": 277557.16554 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 69.46, "high": 69.8, "low": 69.28, "close": 69.58, "volume": 22292.043, "close_time": 1768913999999, "quote_volume": 1549308.6401, "trades": 9720, "taker_buy_base": 14153.866, "taker_buy_quote": 983699.31617 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 69.58, "high": 69.58, "low": 68.88, "close": 68.98, "volume": 20845.407, "close_time": 1768917599999, "quote_volume": 1444549.80859, "trades": 15127, "taker_buy_base": 9144.371, "taker_buy_quote": 633772.2237 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 68.99, "high": 70.06, "low": 68.98, "close": 69.45, "volume": 40472.484, "close_time": 1768921199999, "quote_volume": 2816065.45738, "trades": 28097, "taker_buy_base": 18229.56, "taker_buy_quote": 1268901.78072 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 69.45, "high": 69.52, "low": 68.36, "close": 68.69, "volume": 59695.797, "close_time": 1768924799999, "quote_volume": 4110376.33618, "trades": 37394, "taker_buy_base": 24366.365, "taker_buy_quote": 1677867.48761 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 68.68, "high": 69.16, "low": 68.07, "close": 68.37, "volume": 39600.386, "close_time": 1768928399999, "quote_volume": 2718018.7726, "trades": 24821, "taker_buy_base": 18583.745, "taker_buy_quote": 1276022.31487 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 68.37, "high": 68.88, "low": 67.79, "close": 68.1, "volume": 43187.003, "close_time": 1768931999999, "quote_volume": 2951316.72146, "trades": 27587, "taker_buy_base": 16420.882, "taker_buy_quote": 1122466.92564 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 68.1, "high": 68.32, "low": 66.89, "close": 67.68, "volume": 99941.304, "close_time": 1768935599999, "quote_volume": 6745013.67635, "trades": 29842, "taker_buy_base": 48474.888, "taker_buy_quote": 3266128.45039 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 67.68, "high": 67.98, "low": 67.4, "close": 67.55, "volume": 19547.994, "close_time": 1768939199999, "quote_volume": 1322297.74164, "trades": 15069, "taker_buy_base": 11148.175, "taker_buy_quote": 754025.89897 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 67.54, "high": 67.81, "low": 67.19, "close": 67.25, "volume": 31408.577, "close_time": 1768942799999, "quote_volume": 2119911.87512, "trades": 19787, "taker_buy_base": 15552.314, "taker_buy_quote": 1049851.74107 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 67.25, "high": 67.44, "low": 66.93, "close": 67.17, "volume": 18632.784, "close_time": 1768946399999, "quote_volume": 1251621.87866, "trades": 12491, "taker_buy_base": 9377.269, "taker_buy_quote": 629806.2182 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 67.17, "high": 67.5, "low": 65.9, "close": 67.06, "volume": 70757.338, "close_time": 1768949999999, "quote_volume": 4722760.21585, "trades": 32754, "taker_buy_base": 30445.715, "taker_buy_quote": 2033553.12296 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 67.06, "high": 67.29, "low": 66.81, "close": 67.12, "volume": 21565.821, "close_time": 1768953599999, "quote_volume": 1446297.13717, "trades": 16960, "taker_buy_base": 12448.473, "taker_buy_quote": 834853.18164 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 67.12, "high": 68.3, "low": 67.0, "close": 68.23, "volume": 36465.032, "close_time": 1768957199999, "quote_volume": 2461699.91808, "trades": 18555, "taker_buy_base": 13352.577, "taker_buy_quote": 903487.95964 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 68.22, "high": 68.52, "low": 68.11, "close": 68.43, "volume": 12845.967, "close_time": 1768960799999, "quote_volume": 877864.91645, "trades": 11971, "taker_buy_base": 7298.971, "taker_buy_quote": 498753.03305 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 68.43, "high": 68.91, "low": 68.42, "close": 68.79, "volume": 13875.237, "close_time": 1768964399999, "quote_volume": 953555.88155, "trades": 9153, "taker_buy_base": 7631.823, "taker_buy_quote": 524561.56689 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 68.8, "high": 69.0, "low": 68.72, "close": 68.86, "volume": 9193.45, "close_time": 1768967999999, "quote_volume": 633128.11716, "trades": 6752, "taker_buy_base": 4794.257, "taker_buy_quote": 330188.0572 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 68.85, "high": 69.0, "low": 68.77, "close": 68.88, "volume": 10038.889, "close_time": 1768971599999, "quote_volume": 691526.54469, "trades": 5289, "taker_buy_base": 5136.712, "taker_buy_quote": 353861.23244 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 68.87, "high": 69.39, "low": 68.86, "close": 69.19, "volume": 17542.012, "close_time": 1768975199999, "quote_volume": 1212764.30854, "trades": 7754, "taker_buy_base": 5780.752, "taker_buy_quote": 399561.00886 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 69.18, "high": 69.21, "low": 68.91, "close": 68.98, "volume": 8235.918, "close_time": 1768978799999, "quote_volume": 568872.71377, "trades": 5474, "taker_buy_base": 4770.575, "taker_buy_quote": 329532.9145 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 68.97, "high": 69.24, "low": 68.81, "close": 68.94, "volume": 11169.745, "close_time": 1768982399999, "quote_volume": 770436.67404, "trades": 7537, "taker_buy_base": 6785.534, "taker_buy_quote": 468016.82513 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 68.93, "high": 68.94, "low": 68.34, "close": 68.44, "volume": 14271.186, "close_time": 1768985999999, "quote_volume": 979306.81236, "trades": 9281, "taker_buy_base": 6433.719, "taker_buy_quote": 441656.75588 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 68.44, "high": 68.6, "low": 68.0, "close": 68.58, "volume": 20590.993, "close_time": 1768989599999, "quote_volume": 1406297.193, "trades": 11107, "taker_buy_base": 10097.823, "taker_buy_quote": 689422.30176 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 68.57, "high": 68.88, "low": 68.48, "close": 68.63, "volume": 11699.32, "close_time": 1768993199999, "quote_volume": 804176.37775, "trades": 7240, "taker_buy_base": 6759.113, "taker_buy_quote": 464543.20336 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 68.63, "high": 68.63, "low": 67.97, "close": 68.04, "volume": 20894.665, "close_time": 1768996799999, "quote_volume": 1428879.37903, "trades": 10176, "taker_buy_base": 12118.982, "taker_buy_quote": 829078.08762 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 68.03, "high": 68.11, "low": 67.23, "close": 67.91, "volume": 24429.33, "close_time": 1769000399999, "quote_volume": 1653043.65161, "trades": 17567, "taker_buy_base": 11724.175, "taker_buy_quote": 793543.55777 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 67.91, "high": 68.08, "low": 67.42, "close": 67.58, "volume": 19730.985, "close_time": 1769003999999, "quote_volume": 1337519.48459, "trades": 11719, "taker_buy_base": 7954.767, "taker_buy_quote": 539405.57335 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 67.58, "high": 68.98, "low": 67.54, "close": 68.68, "volume": 40973.72, "close_time": 1769007599999, "quote_volume": 2804313.40327, "trades": 26379, "taker_buy_base": 20622.729, "taker_buy_quote": 1411406.47827 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 68.67, "high": 69.29, "low": 68.57, "close": 69.14, "volume": 29216.747, "close_time": 1769011199999, "quote_volume": 2013675.45371, "trades": 17503, "taker_buy_base": 15408.69, "taker_buy_quote": 1061921.08042 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 69.14, "high": 69.17, "low": 66.56, "close": 66.62, "volume": 62961.976, "close_time": 1769014799999, "quote_volume": 4263145.11452, "trades": 28898, "taker_buy_base": 23180.212, "taker_buy_quote": 1572034.14005 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 66.62, "high": 67.1, "low": 66.03, "close": 66.6, "volume": 86912.06, "close_time": 1769018399999, "quote_volume": 5777445.59377, "trades": 35449, "taker_buy_base": 53046.331, "taker_buy_quote": 3527087.75707 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 66.59, "high": 67.68, "low": 66.55, "close": 67.36, "volume": 67769.048, "close_time": 1769021999999, "quote_volume": 4552243.95575, "trades": 21482, "taker_buy_base": 45602.571, "taker_buy_quote": 3063853.34454 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 67.36, "high": 69.3, "low": 67.21, "close": 69.2, "volume": 72397.513, "close_time": 1769025599999, "quote_volume": 4961078.80882, "trades": 34989, "taker_buy_base": 39566.822, "taker_buy_quote": 2709463.75659 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 69.2, "high": 69.28, "low": 68.44, "close": 68.93, "volume": 25880.445, "close_time": 1769029199999, "quote_volume": 1781518.83052, "trades": 13717, "taker_buy_base": 13378.453, "taker_buy_quote": 920810.08474 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 68.93, "high": 69.45, "low": 68.73, "close": 69.26, "volume": 25702.782, "close_time": 1769032799999, "quote_volume": 1776231.34729, "trades": 13938, "taker_buy_base": 13483.585, "taker_buy_quote": 931967.57818 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 69.26, "high": 69.71, "low": 68.9, "close": 68.99, "volume": 16754.816, "close_time": 1769036399999, "quote_volume": 1160566.59146, "trades": 8318, "taker_buy_base": 8587.733, "taker_buy_quote": 594804.98574 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 68.99, "high": 69.27, "low": 68.28, "close": 68.48, "volume": 18418.526, "close_time": 1769039999999, "quote_volume": 1267112.81887, "trades": 10437, "taker_buy_base": 7745.426, "taker_buy_quote": 533282.70121 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 68.48, "high": 69.33, "low": 68.47, "close": 69.22, "volume": 11581.056, "close_time": 1769043599999, "quote_volume": 798808.71961, "trades": 7312, "taker_buy_base": 6045.656, "taker_buy_quote": 416965.15915 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 69.22, "high": 69.56, "low": 69.15, "close": 69.5, "volume": 11627.397, "close_time": 1769047199999, "quote_volume": 806684.46732, "trades": 7434, "taker_buy_base": 6506.339, "taker_buy_quote": 451391.74208 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 69.49, "high": 69.65, "low": 68.97, "close": 69.05, "volume": 10059.738, "close_time": 1769050799999, "quote_volume": 697222.80976, "trades": 6939, "taker_buy_base": 4747.374, "taker_buy_quote": 329158.67143 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 69.04, "high": 69.27, "low": 68.63, "close": 68.64, "volume": 9452.015, "close_time": 1769054399999, "quote_volume": 650800.69841, "trades": 5740, "taker_buy_base": 2988.371, "taker_buy_quote": 205810.2366 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 68.63, "high": 68.97, "low": 68.52, "close": 68.76, "volume": 17465.756, "close_time": 1769057999999, "quote_volume": 1200168.66327, "trades": 8238, "taker_buy_base": 7622.053, "taker_buy_quote": 523859.3458 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 68.76, "high": 68.79, "low": 68.5, "close": 68.65, "volume": 16923.698, "close_time": 1769061599999, "quote_volume": 1162075.44582, "trades": 7734, "taker_buy_base": 9347.213, "taker_buy_quote": 641918.37079 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 68.65, "high": 68.74, "low": 68.32, "close": 68.64, "volume": 11070.188, "close_time": 1769065199999, "quote_volume": 758643.47998, "trades": 7093, "taker_buy_base": 6602.829, "taker_buy_quote": 452670.55609 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 68.64, "high": 68.68, "low": 68.0, "close": 68.42, "volume": 12474.196, "close_time": 1769068799999, "quote_volume": 853028.93462, "trades": 7151, "taker_buy_base": 5421.104, "taker_buy_quote": 370822.58165 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 68.43, "high": 68.75, "low": 68.24, "close": 68.75, "volume": 10538.064, "close_time": 1769072399999, "quote_volume": 721684.76169, "trades": 7551, "taker_buy_base": 5905.06, "taker_buy_quote": 404388.75312 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 68.75, "high": 69.05, "low": 68.62, "close": 68.93, "volume": 12276.635, "close_time": 1769075999999, "quote_volume": 845997.88733, "trades": 6520, "taker_buy_base": 7376.539, "taker_buy_quote": 508455.13337 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 68.92, "high": 68.96, "low": 68.64, "close": 68.71, "volume": 10812.265, "close_time": 1769079599999, "quote_volume": 744318.42712, "trades": 6616, "taker_buy_base": 4937.963, "taker_buy_quote": 339977.79028 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 68.71, "high": 68.78, "low": 68.39, "close": 68.44, "volume": 13833.415, "close_time": 1769083199999, "quote_volume": 948132.35811, "trades": 6880, "taker_buy_base": 5514.468, "taker_buy_quote": 378060.65866 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 68.43, "high": 68.5, "low": 68.34, "close": 68.39, "volume": 9947.75, "close_time": 1769086799999, "quote_volume": 680636.4378, "trades": 5049, "taker_buy_base": 4643.02, "taker_buy_quote": 317700.45304 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 68.39, "high": 68.79, "low": 68.33, "close": 68.53, "volume": 28806.284, "close_time": 1769090399999, "quote_volume": 1973077.8915, "trades": 11931, "taker_buy_base": 15766.529, "taker_buy_quote": 1080028.63953 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 68.53, "high": 68.75, "low": 67.72, "close": 67.74, "volume": 39691.334, "close_time": 1769093999999, "quote_volume": 2710196.2471, "trades": 19443, "taker_buy_base": 18979.266, "taker_buy_quote": 1296719.28883 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 67.74, "high": 68.2, "low": 67.06, "close": 68.04, "volume": 39933.668, "close_time": 1769097599999, "quote_volume": 2704620.21679, "trades": 23018, "taker_buy_base": 19684.375, "taker_buy_quote": 1334047.5156 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 68.04, "high": 68.37, "low": 67.8, "close": 68.24, "volume": 19114.656, "close_time": 1769101199999, "quote_volume": 1301526.41794, "trades": 13317, "taker_buy_base": 9776.072, "taker_buy_quote": 665690.88545 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 68.24, "high": 68.37, "low": 67.76, "close": 68.33, "volume": 14887.052, "close_time": 1769104799999, "quote_volume": 1013447.6471, "trades": 9715, "taker_buy_base": 8165.907, "taker_buy_quote": 555930.43786 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 68.32, "high": 68.63, "low": 67.95, "close": 67.98, "volume": 30218.612, "close_time": 1769108399999, "quote_volume": 2066146.13208, "trades": 10309, "taker_buy_base": 14200.073, "taker_buy_quote": 970370.52066 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 67.99, "high": 68.43, "low": 67.86, "close": 68.33, "volume": 15245.729, "close_time": 1769111999999, "quote_volume": 1039333.82029, "trades": 8652, "taker_buy_base": 6950.152, "taker_buy_quote": 473892.34806 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 68.33, "high": 68.45, "low": 67.87, "close": 68.09, "volume": 10799.159, "close_time": 1769115599999, "quote_volume": 736003.5833, "trades": 7055, "taker_buy_base": 6296.282, "taker_buy_quote": 429259.03372 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 68.1, "high": 68.38, "low": 67.84, "close": 67.99, "volume": 26744.303, "close_time": 1769119199999, "quote_volume": 1820314.71992, "trades": 7477, "taker_buy_base": 14119.281, "taker_buy_quote": 960776.65038 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 67.99, "high": 68.14, "low": 67.79, "close": 68.02, "volume": 10456.397, "close_time": 1769122799999, "quote_volume": 710518.09049, "trades": 6926, "taker_buy_base": 5121.782, "taker_buy_quote": 348020.75415 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 68.02, "high": 68.24, "low": 67.72, "close": 68.19, "volume": 7014.605, "close_time": 1769126399999, "quote_volume": 477417.01051, "trades": 5770, "taker_buy_base": 4089.216, "taker_buy_quote": 278398.80833 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 68.2, "high": 68.79, "low": 68.12, "close": 68.65, "volume": 9946.741, "close_time": 1769129999999, "quote_volume": 681334.82515, "trades": 6343, "taker_buy_base": 6302.531, "taker_buy_quote": 431589.2648 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 68.65, "high": 69.49, "low": 68.63, "close": 69.49, "volume": 13878.825, "close_time": 1769133599999, "quote_volume": 959962.15225, "trades": 7216, "taker_buy_base": 8706.816, "taker_buy_quote": 602346.55553 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 69.48, "high": 69.6, "low": 68.9, "close": 69.04, "volume": 15017.984, "close_time": 1769137199999, "quote_volume": 1040552.5771, "trades": 9055, "taker_buy_base": 7301.251, "taker_buy_quote": 505957.67722 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 69.03, "high": 69.6, "low": 69.0, "close": 69.34, "volume": 19052.285, "close_time": 1769140799999, "quote_volume": 1321728.96662, "trades": 7952, "taker_buy_base": 9998.001, "taker_buy_quote": 693714.88214 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 69.34, "high": 69.49, "low": 69.18, "close": 69.35, "volume": 11993.27, "close_time": 1769144399999, "quote_volume": 831335.59875, "trades": 6726, "taker_buy_base": 5400.934, "taker_buy_quote": 374403.91815 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 69.34, "high": 69.34, "low": 68.86, "close": 69.01, "volume": 30382.117, "close_time": 1769147999999, "quote_volume": 2096492.8107, "trades": 7779, "taker_buy_base": 17593.634, "taker_buy_quote": 1213710.2916 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 69.01, "high": 69.16, "low": 68.68, "close": 68.74, "volume": 9096.453, "close_time": 1769151599999, "quote_volume": 627106.51864, "trades": 7008, "taker_buy_base": 4812.327, "taker_buy_quote": 331791.01118 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 68.75, "high": 68.88, "low": 68.59, "close": 68.83, "volume": 14171.887, "close_time": 1769155199999, "quote_volume": 974189.28901, "trades": 7840, "taker_buy_base": 7634.902, "taker_buy_quote": 524826.35549 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 68.82, "high": 68.88, "low": 68.18, "close": 68.29, "volume": 12603.947, "close_time": 1769158799999, "quote_volume": 863332.76107, "trades": 8432, "taker_buy_base": 5780.492, "taker_buy_quote": 396056.4524 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 68.28, "high": 68.44, "low": 68.09, "close": 68.28, "volume": 9066.836, "close_time": 1769162399999, "quote_volume": 619328.20824, "trades": 7299, "taker_buy_base": 4443.467, "taker_buy_quote": 303533.27834 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 68.28, "high": 68.59, "low": 68.18, "close": 68.27, "volume": 17247.98, "close_time": 1769165999999, "quote_volume": 1178861.80331, "trades": 8631, "taker_buy_base": 10885.708, "taker_buy_quote": 743966.08057 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 68.26, "high": 68.59, "low": 68.23, "close": 68.53, "volume": 19734.349, "close_time": 1769169599999, "quote_volume": 1351223.74368, "trades": 7326, "taker_buy_base": 15420.544, "taker_buy_quote": 1055925.4512 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 68.52, "high": 68.61, "low": 68.28, "close": 68.38, "volume": 9542.25, "close_time": 1769173199999, "quote_volume": 653128.47694, "trades": 5750, "taker_buy_base": 4395.058, "taker_buy_quote": 300802.43012 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 68.37, "high": 68.42, "low": 67.91, "close": 68.01, "volume": 10439.705, "close_time": 1769176799999, "quote_volume": 711705.18748, "trades": 6631, "taker_buy_base": 3538.791, "taker_buy_quote": 241220.86562 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 68.01, "high": 68.05, "low": 66.98, "close": 67.41, "volume": 43326.187, "close_time": 1769180399999, "quote_volume": 2928135.36768, "trades": 23864, "taker_buy_base": 17691.329, "taker_buy_quote": 1195929.45463 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 67.42, "high": 68.28, "low": 67.07, "close": 68.24, "volume": 26845.5, "close_time": 1769183999999, "quote_volume": 1818014.26088, "trades": 16075, "taker_buy_base": 15924.137, "taker_buy_quote": 1079145.00215 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 68.25, "high": 68.65, "low": 67.79, "close": 68.28, "volume": 29226.682, "close_time": 1769187599999, "quote_volume": 1996233.86588, "trades": 16969, "taker_buy_base": 11924.556, "taker_buy_quote": 814945.69125 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 68.27, "high": 69.2, "low": 67.96, "close": 68.6, "volume": 17629.859, "close_time": 1769191199999, "quote_volume": 1210797.89339, "trades": 13495, "taker_buy_base": 9705.603, "taker_buy_quote": 666840.50868 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 68.6, "high": 69.0, "low": 68.47, "close": 68.69, "volume": 12980.52, "close_time": 1769194799999, "quote_volume": 892459.07368, "trades": 8802, "taker_buy_base": 6747.188, "taker_buy_quote": 463869.84783 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 68.69, "high": 68.69, "low": 67.78, "close": 67.93, "volume": 20003.464, "close_time": 1769198399999, "quote_volume": 1363839.85475, "trades": 12440, "taker_buy_base": 9853.862, "taker_buy_quote": 671808.8647 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 67.93, "high": 68.07, "low": 67.03, "close": 67.44, "volume": 19964.633, "close_time": 1769201999999, "quote_volume": 1347678.38977, "trades": 13487, "taker_buy_base": 8838.193, "taker_buy_quote": 597105.36968 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 67.43, "high": 67.79, "low": 67.37, "close": 67.49, "volume": 7353.154, "close_time": 1769205599999, "quote_volume": 497416.28567, "trades": 5223, "taker_buy_base": 2589.78, "taker_buy_quote": 175171.99036 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 67.48, "high": 68.08, "low": 67.46, "close": 68.05, "volume": 7278.361, "close_time": 1769209199999, "quote_volume": 493694.33863, "trades": 6048, "taker_buy_base": 4180.507, "taker_buy_quote": 283518.93142 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 68.05, "high": 68.15, "low": 67.85, "close": 68.07, "volume": 4772.332, "close_time": 1769212799999, "quote_volume": 324571.1141, "trades": 4934, "taker_buy_base": 2366.182, "taker_buy_quote": 160937.76968 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 68.07, "high": 68.24, "low": 67.9, "close": 67.9, "volume": 8448.773, "close_time": 1769216399999, "quote_volume": 575699.84699, "trades": 5609, "taker_buy_base": 4719.268, "taker_buy_quote": 321587.85531 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 67.91, "high": 68.11, "low": 67.85, "close": 68.1, "volume": 4988.731, "close_time": 1769219999999, "quote_volume": 339054.81572, "trades": 3689, "taker_buy_base": 2262.772, "taker_buy_quote": 153867.10312 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 68.11, "high": 68.28, "low": 68.09, "close": 68.23, "volume": 4209.284, "close_time": 1769223599999, "quote_volume": 286983.77062, "trades": 3820, "taker_buy_base": 2056.346, "taker_buy_quote": 140193.86432 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 68.23, "high": 68.69, "low": 68.16, "close": 68.62, "volume": 6165.025, "close_time": 1769227199999, "quote_volume": 422259.87839, "trades": 5653, "taker_buy_base": 2923.233, "taker_buy_quote": 200304.72859 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 68.62, "high": 68.84, "low": 68.55, "close": 68.64, "volume": 10331.354, "close_time": 1769230799999, "quote_volume": 709677.59659, "trades": 5437, "taker_buy_base": 5427.777, "taker_buy_quote": 372918.75881 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 68.64, "high": 68.69, "low": 68.46, "close": 68.68, "volume": 11638.246, "close_time": 1769234399999, "quote_volume": 797745.27111, "trades": 4900, "taker_buy_base": 4082.321, "taker_buy_quote": 279920.29604 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 68.67, "high": 68.82, "low": 68.62, "close": 68.8, "volume": 4799.613, "close_time": 1769237999999, "quote_volume": 329761.57892, "trades": 2997, "taker_buy_base": 2612.311, "taker_buy_quote": 179474.702 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 68.8, "high": 68.87, "low": 68.5, "close": 68.52, "volume": 8782.514, "close_time": 1769241599999, "quote_volume": 603405.55481, "trades": 4294, "taker_buy_base": 3595.944, "taker_buy_quote": 247172.84564 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 68.52, "high": 68.8, "low": 68.47, "close": 68.65, "volume": 5960.281, "close_time": 1769245199999, "quote_volume": 408706.88145, "trades": 4012, "taker_buy_base": 2716.036, "taker_buy_quote": 186255.91216 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 68.66, "high": 68.66, "low": 68.47, "close": 68.54, "volume": 4101.634, "close_time": 1769248799999, "quote_volume": 281116.28038, "trades": 3476, "taker_buy_base": 1871.557, "taker_buy_quote": 128272.18227 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 68.53, "high": 68.55, "low": 68.35, "close": 68.42, "volume": 8951.88, "close_time": 1769252399999, "quote_volume": 612606.3108, "trades": 4108, "taker_buy_base": 3230.507, "taker_buy_quote": 221085.41799 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 68.41, "high": 68.63, "low": 68.39, "close": 68.51, "volume": 3659.238, "close_time": 1769255999999, "quote_volume": 250739.53343, "trades": 3225, "taker_buy_base": 2170.982, "taker_buy_quote": 148761.37857 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 68.51, "high": 68.79, "low": 68.46, "close": 68.63, "volume": 8841.378, "close_time": 1769259599999, "quote_volume": 606893.48129, "trades": 4507, "taker_buy_base": 5645.732, "taker_buy_quote": 387552.83429 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 68.62, "high": 68.92, "low": 68.62, "close": 68.68, "volume": 8174.832, "close_time": 1769263199999, "quote_volume": 562303.76291, "trades": 4190, "taker_buy_base": 5383.179, "taker_buy_quote": 370270.76912 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 68.67, "high": 68.89, "low": 68.5, "close": 68.89, "volume": 7243.34, "close_time": 1769266799999, "quote_volume": 497596.17779, "trades": 6263, "taker_buy_base": 4009.178, "taker_buy_quote": 275448.1742 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 68.88, "high": 68.98, "low": 68.25, "close": 68.32, "volume": 15036.278, "close_time": 1769270399999, "quote_volume": 1032315.74354, "trades": 6328, "taker_buy_base": 7865.362, "taker_buy_quote": 540026.10733 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 68.32, "high": 68.33, "low": 67.75, "close": 67.82, "volume": 15666.24, "close_time": 1769273999999, "quote_volume": 1063663.92505, "trades": 7903, "taker_buy_base": 6461.354, "taker_buy_quote": 438725.51116 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 67.81, "high": 68.21, "low": 67.76, "close": 68.09, "volume": 10781.26, "close_time": 1769277599999, "quote_volume": 732581.87659, "trades": 5655, "taker_buy_base": 6198.114, "taker_buy_quote": 421155.51649 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 68.09, "high": 68.2, "low": 67.95, "close": 68.08, "volume": 5866.879, "close_time": 1769281199999, "quote_volume": 399318.98405, "trades": 4127, "taker_buy_base": 3245.642, "taker_buy_quote": 220944.30854 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 68.07, "high": 68.11, "low": 67.8, "close": 67.84, "volume": 8178.15, "close_time": 1769284799999, "quote_volume": 555799.29999, "trades": 4125, "taker_buy_base": 4939.781, "taker_buy_quote": 335711.31563 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 67.84, "high": 68.15, "low": 67.84, "close": 68.06, "volume": 4330.717, "close_time": 1769288399999, "quote_volume": 294636.38208, "trades": 3096, "taker_buy_base": 2129.956, "taker_buy_quote": 144913.47875 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 68.06, "high": 68.14, "low": 67.88, "close": 68.03, "volume": 6771.563, "close_time": 1769291999999, "quote_volume": 460690.1035, "trades": 3519, "taker_buy_base": 3363.24, "taker_buy_quote": 228848.09167 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 68.02, "high": 68.19, "low": 67.96, "close": 68.19, "volume": 3809.382, "close_time": 1769295599999, "quote_volume": 259339.97541, "trades": 2933, "taker_buy_base": 2058.018, "taker_buy_quote": 140101.47417 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 68.18, "high": 68.27, "low": 68.09, "close": 68.19, "volume": 3658.12, "close_time": 1769299199999, "quote_volume": 249457.31507, "trades": 3496, "taker_buy_base": 1912.404, "taker_buy_quote": 130418.65189 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 68.2, "high": 68.54, "low": 68.2, "close": 68.52, "volume": 6290.877, "close_time": 1769302799999, "quote_volume": 430321.06076, "trades": 4608, "taker_buy_base": 2811.455, "taker_buy_quote": 192308.86461 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 68.52, "high": 68.63, "low": 68.17, "close": 68.21, "volume": 10273.383, "close_time": 1769306399999, "quote_volume": 701796.62727, "trades": 5129, "taker_buy_base": 3717.537, "taker_buy_quote": 254039.83605 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 68.21, "high": 68.45, "low": 68.18, "close": 68.27, "volume": 3577.947, "close_time": 1769309999999, "quote_volume": 244497.24165, "trades": 2764, "taker_buy_base": 1835.229, "taker_buy_quote": 125402.0338 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 68.27, "high": 68.35, "low": 67.84, "close": 68.15, "volume": 17366.392, "close_time": 1769313599999, "quote_volume": 1181660.28177, "trades": 5934, "taker_buy_base": 7474.061, "taker_buy_quote": 508445.06241 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 68.14, "high": 68.51, "low": 68.06, "close": 68.49, "volume": 6092.657, "close_time": 1769317199999, "quote_volume": 416161.82171, "trades": 4167, "taker_buy_base": 3127.513, "taker_buy_quote": 213603.29642 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 68.49, "high": 68.82, "low": 68.37, "close": 68.72, "volume": 7776.79, "close_time": 1769320799999, "quote_volume": 533072.91105, "trades": 4119, "taker_buy_base": 4825.651, "taker_buy_quote": 330883.7761 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 68.71, "high": 68.71, "low": 68.41, "close": 68.46, "volume": 6061.007, "close_time": 1769324399999, "quote_volume": 415453.87808, "trades": 4998, "taker_buy_base": 3231.699, "taker_buy_quote": 221555.66947 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 68.45, "high": 68.73, "low": 68.29, "close": 68.67, "volume": 13129.812, "close_time": 1769327999999, "quote_volume": 900265.08826, "trades": 6075, "taker_buy_base": 8801.324, "taker_buy_quote": 603582.30173 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 68.67, "high": 68.96, "low": 68.31, "close": 68.65, "volume": 22631.485, "close_time": 1769331599999, "quote_volume": 1553755.03258, "trades": 11027, "taker_buy_base": 13620.143, "taker_buy_quote": 935422.23766 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 68.65, "high": 69.31, "low": 68.51, "close": 69.14, "volume": 22661.469, "close_time": 1769335199999, "quote_volume": 1562661.02354, "trades": 11244, "taker_buy_base": 15390.525, "taker_buy_quote": 1061276.23097 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 69.14, "high": 70.36, "low": 69.06, "close": 69.71, "volume": 54311.397, "close_time": 1769338799999, "quote_volume": 3787291.99529, "trades": 23247, "taker_buy_base": 31476.683, "taker_buy_quote": 2194114.15341 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 69.7, "high": 70.11, "low": 69.39, "close": 70.0, "volume": 21009.966, "close_time": 1769342399999, "quote_volume": 1466839.34625, "trades": 11998, "taker_buy_base": 9840.215, "taker_buy_quote": 687156.44048 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 69.99, "high": 70.12, "low": 69.32, "close": 69.72, "volume": 19914.844, "close_time": 1769345999999, "quote_volume": 1387063.59822, "trades": 13705, "taker_buy_base": 9408.526, "taker_buy_quote": 655623.14595 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 69.72, "high": 70.29, "low": 69.59, "close": 70.23, "volume": 16374.662, "close_time": 1769349599999, "quote_volume": 1145144.25102, "trades": 12616, "taker_buy_base": 8847.065, "taker_buy_quote": 618919.27993 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 70.23, "high": 70.3, "low": 68.68, "close": 68.76, "volume": 46900.902, "close_time": 1769353199999, "quote_volume": 3250112.41756, "trades": 24947, "taker_buy_base": 19509.675, "taker_buy_quote": 1352193.22583 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 68.76, "high": 69.54, "low": 68.67, "close": 69.51, "volume": 20919.596, "close_time": 1769356799999, "quote_volume": 1447818.70519, "trades": 12047, "taker_buy_base": 9856.212, "taker_buy_quote": 682201.12293 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 69.5, "high": 69.51, "low": 68.0, "close": 68.04, "volume": 79620.926, "close_time": 1769360399999, "quote_volume": 5456500.90842, "trades": 41858, "taker_buy_base": 29067.752, "taker_buy_quote": 1993278.58706 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 68.04, "high": 68.2, "low": 67.36, "close": 67.64, "volume": 26964.63, "close_time": 1769363999999, "quote_volume": 1827365.45493, "trades": 17131, "taker_buy_base": 11057.449, "taker_buy_quote": 749194.32151 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 67.64, "high": 67.82, "low": 66.73, "close": 67.27, "volume": 32272.39, "close_time": 1769367599999, "quote_volume": 2167835.362, "trades": 27585, "taker_buy_base": 14710.184, "taker_buy_quote": 988285.19087 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 67.27, "high": 67.37, "low": 65.63, "close": 66.02, "volume": 56813.797, "close_time": 1769371199999, "quote_volume": 3775492.91098, "trades": 32427, "taker_buy_base": 27424.293, "taker_buy_quote": 1823406.73009 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 66.01, "high": 66.49, "low": 65.23, "close": 65.97, "volume": 42074.186, "close_time": 1769374799999, "quote_volume": 2768618.63934, "trades": 26568, "taker_buy_base": 23120.161, "taker_buy_quote": 1521074.38965 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 65.97, "high": 66.74, "low": 65.97, "close": 66.7, "volume": 28931.682, "close_time": 1769378399999, "quote_volume": 1922628.35126, "trades": 18585, "taker_buy_base": 12618.425, "taker_buy_quote": 838619.08074 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 66.71, "high": 66.92, "low": 66.11, "close": 66.64, "volume": 43010.67, "close_time": 1769381999999, "quote_volume": 2860122.39273, "trades": 19772, "taker_buy_base": 16395.464, "taker_buy_quote": 1090289.93624 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 66.64, "high": 67.39, "low": 66.31, "close": 67.3, "volume": 22779.079, "close_time": 1769385599999, "quote_volume": 1527602.11717, "trades": 17175, "taker_buy_base": 9213.502, "taker_buy_quote": 617748.64048 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 67.29, "high": 67.67, "low": 66.97, "close": 67.6, "volume": 23744.9, "close_time": 1769389199999, "quote_volume": 1600001.80981, "trades": 18505, "taker_buy_base": 10716.617, "taker_buy_quote": 722253.79793 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 67.6, "high": 68.17, "low": 67.46, "close": 67.99, "volume": 19410.618, "close_time": 1769392799999, "quote_volume": 1319406.05708, "trades": 13046, "taker_buy_base": 9830.223, "taker_buy_quote": 668128.33153 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 67.99, "high": 68.04, "low": 67.67, "close": 67.7, "volume": 7813.791, "close_time": 1769396399999, "quote_volume": 530290.78699, "trades": 7364, "taker_buy_base": 3249.841, "taker_buy_quote": 220587.00631 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 67.7, "high": 67.92, "low": 67.24, "close": 67.4, "volume": 9630.337, "close_time": 1769399999999, "quote_volume": 650275.76389, "trades": 6570, "taker_buy_base": 4468.115, "taker_buy_quote": 301687.08419 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 67.41, "high": 68.11, "low": 67.41, "close": 67.82, "volume": 12752.324, "close_time": 1769403599999, "quote_volume": 863551.95114, "trades": 5721, "taker_buy_base": 7106.476, "taker_buy_quote": 481045.53978 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 67.82, "high": 67.85, "low": 67.55, "close": 67.72, "volume": 4735.637, "close_time": 1769407199999, "quote_volume": 320486.09887, "trades": 3670, "taker_buy_base": 2243.253, "taker_buy_quote": 151809.55649 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 67.73, "high": 68.02, "low": 67.59, "close": 67.95, "volume": 6778.795, "close_time": 1769410799999, "quote_volume": 459588.60576, "trades": 4786, "taker_buy_base": 3897.713, "taker_buy_quote": 264274.63398 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 67.95, "high": 68.5, "low": 67.81, "close": 68.39, "volume": 28090.444, "close_time": 1769414399999, "quote_volume": 1915697.24551, "trades": 6345, "taker_buy_base": 22780.645, "taker_buy_quote": 1553536.50335 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 68.39, "high": 68.82, "low": 68.15, "close": 68.27, "volume": 20566.816, "close_time": 1769417999999, "quote_volume": 1407693.4082, "trades": 10492, "taker_buy_base": 10631.372, "taker_buy_quote": 727753.30699 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 68.27, "high": 68.3, "low": 67.84, "close": 67.96, "volume": 14844.18, "close_time": 1769421599999, "quote_volume": 1010858.9137, "trades": 7926, "taker_buy_base": 5870.162, "taker_buy_quote": 399758.92457 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 67.96, "high": 68.38, "low": 67.92, "close": 68.36, "volume": 10622.97, "close_time": 1769425199999, "quote_volume": 724512.34907, "trades": 6463, "taker_buy_base": 5096.905, "taker_buy_quote": 347779.72465 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 68.36, "high": 68.37, "low": 68.22, "close": 68.25, "volume": 4467.545, "close_time": 1769428799999, "quote_volume": 305097.79167, "trades": 4061, "taker_buy_base": 2142.551, "taker_buy_quote": 146332.71711 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 68.24, "high": 68.57, "low": 68.24, "close": 68.33, "volume": 9682.873, "close_time": 1769432399999, "quote_volume": 662510.78059, "trades": 5816, "taker_buy_base": 4412.983, "taker_buy_quote": 301927.7956 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 68.34, "high": 68.49, "low": 68.24, "close": 68.43, "volume": 9089.997, "close_time": 1769435999999, "quote_volume": 621436.66112, "trades": 6817, "taker_buy_base": 3685.26, "taker_buy_quote": 251932.91035 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 68.43, "high": 70.0, "low": 68.24, "close": 69.26, "volume": 66355.419, "close_time": 1769439599999, "quote_volume": 4581794.34538, "trades": 35651, "taker_buy_base": 35976.999, "taker_buy_quote": 2483754.8836 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 69.25, "high": 69.82, "low": 68.67, "close": 69.05, "volume": 43120.538, "close_time": 1769443199999, "quote_volume": 2986195.82591, "trades": 27969, "taker_buy_base": 25015.182, "taker_buy_quote": 1732746.4749 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 69.05, "high": 69.6, "low": 68.77, "close": 69.41, "volume": 17130.69, "close_time": 1769446799999, "quote_volume": 1184791.66544, "trades": 12927, "taker_buy_base": 9288.672, "taker_buy_quote": 642664.52613 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 69.4, "high": 69.67, "low": 68.65, "close": 69.17, "volume": 20340.775, "close_time": 1769450399999, "quote_volume": 1405075.72184, "trades": 14295, "taker_buy_base": 9424.381, "taker_buy_quote": 651161.89398 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 69.16, "high": 69.92, "low": 69.05, "close": 69.71, "volume": 25270.921, "close_time": 1769453999999, "quote_volume": 1757091.14722, "trades": 14157, "taker_buy_base": 13189.955, "taker_buy_quote": 917162.4115 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 69.72, "high": 69.74, "low": 69.0, "close": 69.13, "volume": 15967.369, "close_time": 1769457599999, "quote_volume": 1107574.65366, "trades": 9073, "taker_buy_base": 6994.882, "taker_buy_quote": 485216.03428 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 69.13, "high": 69.25, "low": 68.8, "close": 68.89, "volume": 12585.176, "close_time": 1769461199999, "quote_volume": 868771.81161, "trades": 8029, "taker_buy_base": 4755.666, "taker_buy_quote": 328436.92089 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 68.89, "high": 69.71, "low": 68.87, "close": 69.44, "volume": 12373.92, "close_time": 1769464799999, "quote_volume": 857404.90249, "trades": 9004, "taker_buy_base": 7002.842, "taker_buy_quote": 485056.79639 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 69.45, "high": 69.76, "low": 69.27, "close": 69.59, "volume": 14384.133, "close_time": 1769468399999, "quote_volume": 1000282.72619, "trades": 8082, "taker_buy_base": 6267.085, "taker_buy_quote": 435777.01008 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 69.58, "high": 70.11, "low": 69.43, "close": 69.72, "volume": 18067.931, "close_time": 1769471999999, "quote_volume": 1262937.90941, "trades": 8577, "taker_buy_base": 10131.291, "taker_buy_quote": 708162.07932 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 69.73, "high": 70.03, "low": 69.52, "close": 69.97, "volume": 7107.59, "close_time": 1769475599999, "quote_volume": 495436.5139, "trades": 4910, "taker_buy_base": 3679.734, "taker_buy_quote": 256495.3268 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 69.96, "high": 70.12, "low": 69.66, "close": 69.9, "volume": 14910.107, "close_time": 1769479199999, "quote_volume": 1042353.05989, "trades": 9057, "taker_buy_base": 8144.497, "taker_buy_quote": 569437.77125 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 69.89, "high": 70.09, "low": 69.6, "close": 69.75, "volume": 11741.792, "close_time": 1769482799999, "quote_volume": 819502.18199, "trades": 6831, "taker_buy_base": 4740.189, "taker_buy_quote": 330954.7061 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 69.75, "high": 69.89, "low": 69.53, "close": 69.57, "volume": 8556.189, "close_time": 1769486399999, "quote_volume": 595888.26794, "trades": 5820, "taker_buy_base": 3976.268, "taker_buy_quote": 276909.75472 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 69.57, "high": 69.88, "low": 69.45, "close": 69.55, "volume": 7729.378, "close_time": 1769489999999, "quote_volume": 538246.48317, "trades": 5484, "taker_buy_base": 3980.462, "taker_buy_quote": 277244.76097 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 69.55, "high": 69.74, "low": 69.32, "close": 69.63, "volume": 9639.135, "close_time": 1769493599999, "quote_volume": 670709.05537, "trades": 4638, "taker_buy_base": 6162.69, "taker_buy_quote": 428923.80956 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 69.64, "high": 69.67, "low": 69.19, "close": 69.22, "volume": 5593.136, "close_time": 1769497199999, "quote_volume": 387984.89404, "trades": 4420, "taker_buy_base": 1381.715, "taker_buy_quote": 95917.52062 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 69.23, "high": 69.32, "low": 69.07, "close": 69.13, "volume": 6428.825, "close_time": 1769500799999, "quote_volume": 444746.19736, "trades": 4422, "taker_buy_base": 3582.867, "taker_buy_quote": 247895.49871 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 69.13, "high": 69.47, "low": 69.07, "close": 69.41, "volume": 7818.705, "close_time": 1769504399999, "quote_volume": 541274.73333, "trades": 5598, "taker_buy_base": 3797.541, "taker_buy_quote": 263002.27156 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 69.41, "high": 69.47, "low": 69.1, "close": 69.26, "volume": 8758.993, "close_time": 1769507999999, "quote_volume": 606676.96681, "trades": 6655, "taker_buy_base": 3796.103, "taker_buy_quote": 263023.69385 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 69.26, "high": 69.33, "low": 69.0, "close": 69.31, "volume": 8540.444, "close_time": 1769511599999, "quote_volume": 590719.23584, "trades": 5956, "taker_buy_base": 3730.065, "taker_buy_quote": 258013.66622 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 69.32, "high": 69.52, "low": 69.0, "close": 69.05, "volume": 17892.225, "close_time": 1769515199999, "quote_volume": 1238932.56807, "trades": 9608, "taker_buy_base": 8246.556, "taker_buy_quote": 570903.47133 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 69.04, "high": 69.1, "low": 68.76, "close": 68.84, "volume": 7611.296, "close_time": 1769518799999, "quote_volume": 524593.15157, "trades": 5710, "taker_buy_base": 3456.764, "taker_buy_quote": 238310.57258 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 68.84, "high": 68.96, "low": 68.64, "close": 68.96, "volume": 9900.266, "close_time": 1769522399999, "quote_volume": 681162.88041, "trades": 5725, "taker_buy_base": 5699.157, "taker_buy_quote": 392124.63918 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 68.96, "high": 69.79, "low": 68.91, "close": 69.18, "volume": 23788.668, "close_time": 1769525999999, "quote_volume": 1650942.4597, "trades": 16239, "taker_buy_base": 13467.092, "taker_buy_quote": 934976.81926 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 69.19, "high": 69.99, "low": 69.11, "close": 69.93, "volume": 18112.451, "close_time": 1769529599999, "quote_volume": 1260336.25006, "trades": 12143, "taker_buy_base": 8482.222, "taker_buy_quote": 590297.09451 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 69.93, "high": 70.23, "low": 69.66, "close": 70.15, "volume": 27303.69, "close_time": 1769533199999, "quote_volume": 1911863.95793, "trades": 15865, "taker_buy_base": 12985.83, "taker_buy_quote": 909442.90433 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 70.15, "high": 70.19, "low": 69.09, "close": 69.31, "volume": 30486.129, "close_time": 1769536799999, "quote_volume": 2124027.56149, "trades": 17845, "taker_buy_base": 15483.671, "taker_buy_quote": 1078723.12942 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 69.32, "high": 69.83, "low": 69.11, "close": 69.65, "volume": 20296.47, "close_time": 1769540399999, "quote_volume": 1406319.00181, "trades": 11845, "taker_buy_base": 9820.816, "taker_buy_quote": 680494.1656 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 69.65, "high": 69.74, "low": 69.34, "close": 69.67, "volume": 11675.569, "close_time": 1769543999999, "quote_volume": 812325.33424, "trades": 7882, "taker_buy_base": 6596.532, "taker_buy_quote": 458994.31219 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 69.66, "high": 70.22, "low": 69.65, "close": 70.08, "volume": 15241.452, "close_time": 1769547599999, "quote_volume": 1067163.14641, "trades": 12537, "taker_buy_base": 8293.652, "taker_buy_quote": 580504.56784 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 70.07, "high": 70.18, "low": 69.83, "close": 70.08, "volume": 13611.844, "close_time": 1769551199999, "quote_volume": 953457.6901, "trades": 8667, "taker_buy_base": 7719.7, "taker_buy_quote": 540774.71065 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 70.09, "high": 70.29, "low": 69.94, "close": 70.22, "volume": 15790.931, "close_time": 1769554799999, "quote_volume": 1107982.90697, "trades": 6999, "taker_buy_base": 8627.0, "taker_buy_quote": 605206.06939 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 70.21, "high": 70.49, "low": 69.97, "close": 70.03, "volume": 17181.314, "close_time": 1769558399999, "quote_volume": 1206631.21334, "trades": 8802, "taker_buy_base": 8159.492, "taker_buy_quote": 573055.22258 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 70.03, "high": 70.31, "low": 69.74, "close": 70.08, "volume": 7051.05, "close_time": 1769561999999, "quote_volume": 493401.80743, "trades": 6994, "taker_buy_base": 3196.921, "taker_buy_quote": 223723.59475 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 70.08, "high": 70.13, "low": 69.65, "close": 69.86, "volume": 10956.719, "close_time": 1769565599999, "quote_volume": 765825.09629, "trades": 7681, "taker_buy_base": 5452.974, "taker_buy_quote": 381093.38158 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 69.86, "high": 69.95, "low": 69.67, "close": 69.84, "volume": 6279.165, "close_time": 1769569199999, "quote_volume": 438393.12106, "trades": 5851, "taker_buy_base": 3337.772, "taker_buy_quote": 233044.09969 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 69.83, "high": 69.92, "low": 69.46, "close": 69.54, "volume": 20187.47, "close_time": 1769572799999, "quote_volume": 1406603.17525, "trades": 8122, "taker_buy_base": 10302.234, "taker_buy_quote": 717992.75781 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 69.55, "high": 69.64, "low": 69.3, "close": 69.33, "volume": 11336.888, "close_time": 1769576399999, "quote_volume": 787225.01884, "trades": 5575, "taker_buy_base": 5145.102, "taker_buy_quote": 357291.02822 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 69.33, "high": 69.68, "low": 69.19, "close": 69.66, "volume": 8910.226, "close_time": 1769579999999, "quote_volume": 618576.36543, "trades": 5741, "taker_buy_base": 3973.571, "taker_buy_quote": 275928.95204 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 69.67, "high": 70.01, "low": 69.67, "close": 69.92, "volume": 9945.628, "close_time": 1769583599999, "quote_volume": 694486.44201, "trades": 6427, "taker_buy_base": 4327.951, "taker_buy_quote": 302192.57182 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 69.93, "high": 70.0, "low": 69.52, "close": 69.65, "volume": 9389.133, "close_time": 1769587199999, "quote_volume": 654941.80177, "trades": 5859, "taker_buy_base": 3999.091, "taker_buy_quote": 278975.87771 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 69.65, "high": 69.7, "low": 69.33, "close": 69.37, "volume": 13556.319, "close_time": 1769590799999, "quote_volume": 942274.62236, "trades": 7467, "taker_buy_base": 6881.783, "taker_buy_quote": 478296.09061 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 69.36, "high": 69.85, "low": 69.27, "close": 69.81, "volume": 8294.736, "close_time": 1769594399999, "quote_volume": 577164.25737, "trades": 6741, "taker_buy_base": 3992.731, "taker_buy_quote": 277886.74617 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 69.82, "high": 69.96, "low": 69.57, "close": 69.58, "volume": 11060.056, "close_time": 1769597999999, "quote_volume": 771822.89748, "trades": 7470, "taker_buy_base": 6095.175, "taker_buy_quote": 425480.10931 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 69.59, "high": 70.03, "low": 69.4, "close": 69.97, "volume": 9682.986, "close_time": 1769601599999, "quote_volume": 674237.50235, "trades": 8217, "taker_buy_base": 4917.755, "taker_buy_quote": 342523.78434 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 69.97, "high": 70.07, "low": 69.58, "close": 69.74, "volume": 12787.768, "close_time": 1769605199999, "quote_volume": 893522.81104, "trades": 9530, "taker_buy_base": 8101.763, "taker_buy_quote": 566169.93424 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 69.74, "high": 70.0, "low": 69.73, "close": 69.79, "volume": 13788.65, "close_time": 1769608799999, "quote_volume": 963192.6646, "trades": 9509, "taker_buy_base": 7255.909, "taker_buy_quote": 506909.79042 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 69.78, "high": 69.78, "low": 68.75, "close": 68.99, "volume": 34122.635, "close_time": 1769612399999, "quote_volume": 2359030.4363, "trades": 19991, "taker_buy_base": 13543.311, "taker_buy_quote": 936179.666 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 69.0, "high": 69.17, "low": 68.42, "close": 69.01, "volume": 16941.402, "close_time": 1769615999999, "quote_volume": 1165726.40135, "trades": 11362, "taker_buy_base": 7636.654, "taker_buy_quote": 525622.8719 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 69.01, "high": 69.38, "low": 68.74, "close": 69.15, "volume": 17785.909, "close_time": 1769619599999, "quote_volume": 1228831.75627, "trades": 12299, "taker_buy_base": 9936.267, "taker_buy_quote": 686450.44292 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 69.15, "high": 69.88, "low": 68.88, "close": 69.69, "volume": 14138.943, "close_time": 1769623199999, "quote_volume": 981366.14712, "trades": 9730, "taker_buy_base": 8351.038, "taker_buy_quote": 579560.73575 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 69.69, "high": 69.7, "low": 69.19, "close": 69.43, "volume": 15867.311, "close_time": 1769626799999, "quote_volume": 1101171.04344, "trades": 9563, "taker_buy_base": 8543.812, "taker_buy_quote": 592865.52058 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 69.42, "high": 69.69, "low": 69.18, "close": 69.51, "volume": 17926.325, "close_time": 1769630399999, "quote_volume": 1244423.65395, "trades": 13840, "taker_buy_base": 9650.691, "taker_buy_quote": 670079.97666 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 69.5, "high": 69.89, "low": 69.17, "close": 69.23, "volume": 9855.499, "close_time": 1769633999999, "quote_volume": 685369.66803, "trades": 8128, "taker_buy_base": 4196.704, "taker_buy_quote": 291965.14043 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 69.23, "high": 69.56, "low": 68.91, "close": 69.45, "volume": 9619.436, "close_time": 1769637599999, "quote_volume": 666136.59113, "trades": 7957, "taker_buy_base": 5489.329, "taker_buy_quote": 380098.63208 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 69.46, "high": 69.7, "low": 69.2, "close": 69.68, "volume": 6199.192, "close_time": 1769641199999, "quote_volume": 430667.0404, "trades": 4861, "taker_buy_base": 2115.67, "taker_buy_quote": 147000.68832 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 69.67, "high": 69.73, "low": 69.4, "close": 69.42, "volume": 5333.734, "close_time": 1769644799999, "quote_volume": 371057.32304, "trades": 5398, "taker_buy_base": 2931.19, "taker_buy_quote": 203938.00942 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 69.41, "high": 69.55, "low": 69.01, "close": 69.19, "volume": 7824.88, "close_time": 1769648399999, "quote_volume": 541908.63257, "trades": 6364, "taker_buy_base": 3887.418, "taker_buy_quote": 269268.5187 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 69.19, "high": 69.3, "low": 68.67, "close": 68.77, "volume": 7934.017, "close_time": 1769651999999, "quote_volume": 547310.15669, "trades": 6228, "taker_buy_base": 3275.387, "taker_buy_quote": 226099.00485 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 68.78, "high": 69.0, "low": 68.08, "close": 68.28, "volume": 24987.209, "close_time": 1769655599999, "quote_volume": 1710604.36659, "trades": 18214, "taker_buy_base": 12496.616, "taker_buy_quote": 855879.61939 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 68.28, "high": 68.68, "low": 67.93, "close": 68.01, "volume": 11564.888, "close_time": 1769659199999, "quote_volume": 788480.5977, "trades": 8604, "taker_buy_base": 6701.181, "taker_buy_quote": 456846.42369 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 68.01, "high": 68.13, "low": 67.72, "close": 68.06, "volume": 8503.999, "close_time": 1769662799999, "quote_volume": 577949.02508, "trades": 6416, "taker_buy_base": 4776.185, "taker_buy_quote": 324654.32397 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 68.06, "high": 68.25, "low": 67.97, "close": 68.04, "volume": 9816.394, "close_time": 1769666399999, "quote_volume": 668177.02442, "trades": 5409, "taker_buy_base": 5169.446, "taker_buy_quote": 351958.86365 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 68.04, "high": 68.34, "low": 68.0, "close": 68.28, "volume": 6492.637, "close_time": 1769669999999, "quote_volume": 442565.32703, "trades": 4872, "taker_buy_base": 4197.408, "taker_buy_quote": 286092.94109 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 68.29, "high": 68.43, "low": 68.12, "close": 68.18, "volume": 8257.53, "close_time": 1769673599999, "quote_volume": 563824.05718, "trades": 4956, "taker_buy_base": 5135.197, "taker_buy_quote": 350644.49246 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 68.18, "high": 68.29, "low": 67.87, "close": 67.98, "volume": 7942.342, "close_time": 1769677199999, "quote_volume": 540194.67381, "trades": 6120, "taker_buy_base": 3281.015, "taker_buy_quote": 223198.88658 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 67.98, "high": 68.14, "low": 67.92, "close": 67.96, "volume": 6931.395, "close_time": 1769680799999, "quote_volume": 471542.27032, "trades": 5286, "taker_buy_base": 3292.984, "taker_buy_quote": 224037.76194 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 67.96, "high": 68.0, "low": 67.38, "close": 67.52, "volume": 47524.253, "close_time": 1769684399999, "quote_volume": 3216076.58103, "trades": 11885, "taker_buy_base": 14882.562, "taker_buy_quote": 1007408.66882 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 67.52, "high": 67.62, "low": 67.36, "close": 67.49, "volume": 15168.239, "close_time": 1769687999999, "quote_volume": 1023898.07735, "trades": 8524, "taker_buy_base": 7730.537, "taker_buy_quote": 521874.5568 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 67.49, "high": 67.59, "low": 67.08, "close": 67.33, "volume": 16086.197, "close_time": 1769691599999, "quote_volume": 1083891.4369, "trades": 7994, "taker_buy_base": 9593.354, "taker_buy_quote": 646371.77595 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 67.33, "high": 67.53, "low": 67.27, "close": 67.52, "volume": 7595.471, "close_time": 1769695199999, "quote_volume": 512015.3553, "trades": 6718, "taker_buy_base": 3647.025, "taker_buy_quote": 245890.58437 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 67.52, "high": 67.62, "low": 66.43, "close": 66.48, "volume": 18412.239, "close_time": 1769698799999, "quote_volume": 1235719.06632, "trades": 15339, "taker_buy_base": 9298.03, "taker_buy_quote": 624554.65029 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 66.49, "high": 66.51, "low": 64.74, "close": 65.46, "volume": 95835.089, "close_time": 1769702399999, "quote_volume": 6267987.33817, "trades": 67154, "taker_buy_base": 45309.79, "taker_buy_quote": 2965914.11742 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 65.46, "high": 66.16, "low": 65.06, "close": 66.11, "volume": 27391.281, "close_time": 1769705999999, "quote_volume": 1796258.40801, "trades": 21530, "taker_buy_base": 13549.328, "taker_buy_quote": 889178.54093 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 66.11, "high": 66.72, "low": 65.6, "close": 65.67, "volume": 30155.989, "close_time": 1769709599999, "quote_volume": 1997874.40299, "trades": 20879, "taker_buy_base": 15895.321, "taker_buy_quote": 1053583.53549 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 65.66, "high": 65.89, "low": 64.43, "close": 64.53, "volume": 43081.317, "close_time": 1769713199999, "quote_volume": 2802851.76458, "trades": 28162, "taker_buy_base": 20389.05, "taker_buy_quote": 1327166.84098 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 64.52, "high": 65.34, "low": 64.44, "close": 65.06, "volume": 29554.643, "close_time": 1769716799999, "quote_volume": 1917121.47613, "trades": 19190, "taker_buy_base": 18710.312, "taker_buy_quote": 1214136.83711 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 65.06, "high": 65.87, "low": 64.92, "close": 65.76, "volume": 16195.856, "close_time": 1769720399999, "quote_volume": 1058230.97575, "trades": 9676, "taker_buy_base": 10969.288, "taker_buy_quote": 716682.81049 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 65.76, "high": 66.15, "low": 65.76, "close": 66.07, "volume": 12740.114, "close_time": 1769723999999, "quote_volume": 840009.05566, "trades": 9162, "taker_buy_base": 6661.729, "taker_buy_quote": 439270.49482 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 66.08, "high": 66.25, "low": 65.92, "close": 66.1, "volume": 8184.876, "close_time": 1769727599999, "quote_volume": 540931.63913, "trades": 5857, "taker_buy_base": 3041.629, "taker_buy_quote": 201074.39174 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 66.1, "high": 66.24, "low": 65.76, "close": 66.24, "volume": 6460.261, "close_time": 1769731199999, "quote_volume": 426264.15525, "trades": 6068, "taker_buy_base": 2982.821, "taker_buy_quote": 196787.21877 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 66.24, "high": 66.41, "low": 65.98, "close": 66.17, "volume": 10365.684, "close_time": 1769734799999, "quote_volume": 686447.32545, "trades": 8317, "taker_buy_base": 4306.014, "taker_buy_quote": 285219.32702 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 66.18, "high": 66.47, "low": 62.71, "close": 64.8, "volume": 143732.231, "close_time": 1769738399999, "quote_volume": 9250917.10699, "trades": 60671, "taker_buy_base": 61822.192, "taker_buy_quote": 3977019.2529 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 64.81, "high": 64.84, "low": 63.4, "close": 63.95, "volume": 69193.044, "close_time": 1769741999999, "quote_volume": 4433856.41479, "trades": 46341, "taker_buy_base": 31555.295, "taker_buy_quote": 2023877.03499 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 63.95, "high": 64.37, "low": 63.81, "close": 63.99, "volume": 27622.781, "close_time": 1769745599999, "quote_volume": 1770258.71672, "trades": 17549, "taker_buy_base": 13870.049, "taker_buy_quote": 888881.39062 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 63.99, "high": 64.77, "low": 63.96, "close": 64.4, "volume": 23323.275, "close_time": 1769749199999, "quote_volume": 1503163.77108, "trades": 18671, "taker_buy_base": 10186.222, "taker_buy_quote": 656386.43236 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 64.4, "high": 64.69, "low": 64.28, "close": 64.51, "volume": 22071.658, "close_time": 1769752799999, "quote_volume": 1423489.50961, "trades": 16151, "taker_buy_base": 9968.417, "taker_buy_quote": 642987.35601 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 64.5, "high": 64.52, "low": 63.1, "close": 63.51, "volume": 21411.589, "close_time": 1769756399999, "quote_volume": 1364088.11351, "trades": 14667, "taker_buy_base": 10290.969, "taker_buy_quote": 655934.96714 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 63.51, "high": 64.54, "low": 63.51, "close": 64.3, "volume": 24375.033, "close_time": 1769759999999, "quote_volume": 1563740.81346, "trades": 14377, "taker_buy_base": 14314.166, "taker_buy_quote": 918131.91808 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 64.29, "high": 64.47, "low": 63.76, "close": 63.99, "volume": 15766.904, "close_time": 1769763599999, "quote_volume": 1010068.40694, "trades": 10805, "taker_buy_base": 8154.038, "taker_buy_quote": 522354.0908 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 63.99, "high": 64.27, "low": 63.78, "close": 64.09, "volume": 16514.213, "close_time": 1769767199999, "quote_volume": 1057608.66143, "trades": 13263, "taker_buy_base": 8146.979, "taker_buy_quote": 521797.5139 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 64.08, "high": 64.4, "low": 63.9, "close": 64.4, "volume": 8950.163, "close_time": 1769770799999, "quote_volume": 574382.41739, "trades": 8907, "taker_buy_base": 4841.272, "taker_buy_quote": 310766.98319 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 64.39, "high": 65.18, "low": 64.29, "close": 64.99, "volume": 12862.536, "close_time": 1769774399999, "quote_volume": 831053.2246, "trades": 10166, "taker_buy_base": 7149.448, "taker_buy_quote": 461972.95363 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 65.0, "high": 65.06, "low": 64.38, "close": 64.52, "volume": 11826.664, "close_time": 1769777999999, "quote_volume": 764383.92912, "trades": 8426, "taker_buy_base": 5278.474, "taker_buy_quote": 341182.35824 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 64.51, "high": 64.63, "low": 63.88, "close": 64.2, "volume": 26007.566, "close_time": 1769781599999, "quote_volume": 1671470.7375, "trades": 17601, "taker_buy_base": 13093.298, "taker_buy_quote": 841456.4923 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 64.21, "high": 65.06, "low": 64.21, "close": 64.71, "volume": 24030.48, "close_time": 1769785199999, "quote_volume": 1554405.65906, "trades": 23749, "taker_buy_base": 13840.841, "taker_buy_quote": 895542.16199 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 64.72, "high": 65.25, "low": 64.14, "close": 64.82, "volume": 29928.2, "close_time": 1769788799999, "quote_volume": 1940835.19325, "trades": 23334, "taker_buy_base": 13661.998, "taker_buy_quote": 886348.71971 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 64.81, "high": 65.45, "low": 64.45, "close": 65.07, "volume": 20756.49, "close_time": 1769792399999, "quote_volume": 1349009.36385, "trades": 17508, "taker_buy_base": 11494.714, "taker_buy_quote": 747318.28979 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 65.07, "high": 65.65, "low": 64.74, "close": 65.27, "volume": 23212.1, "close_time": 1769795999999, "quote_volume": 1515013.60815, "trades": 17509, "taker_buy_base": 13030.921, "taker_buy_quote": 850644.56525 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 65.27, "high": 65.74, "low": 63.65, "close": 65.59, "volume": 54857.504, "close_time": 1769799599999, "quote_volume": 3548669.17516, "trades": 39509, "taker_buy_base": 28294.155, "taker_buy_quote": 1830359.09726 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 65.59, "high": 66.02, "low": 65.51, "close": 65.74, "volume": 21223.32, "close_time": 1769803199999, "quote_volume": 1395682.69533, "trades": 18119, "taker_buy_base": 11341.665, "taker_buy_quote": 745856.43815 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 65.73, "high": 65.74, "low": 64.74, "close": 65.02, "volume": 37058.769, "close_time": 1769806799999, "quote_volume": 2415529.30739, "trades": 28546, "taker_buy_base": 15871.665, "taker_buy_quote": 1034803.20146 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 65.03, "high": 65.61, "low": 64.96, "close": 65.44, "volume": 18392.3, "close_time": 1769810399999, "quote_volume": 1201403.23377, "trades": 12983, "taker_buy_base": 12114.402, "taker_buy_quote": 791400.80352 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 65.44, "high": 65.53, "low": 65.05, "close": 65.51, "volume": 11608.0, "close_time": 1769813999999, "quote_volume": 758522.54905, "trades": 8431, "taker_buy_base": 5019.951, "taker_buy_quote": 328047.96874 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 65.51, "high": 65.51, "low": 65.07, "close": 65.47, "volume": 10936.778, "close_time": 1769817599999, "quote_volume": 714205.46086, "trades": 6566, "taker_buy_base": 3833.268, "taker_buy_quote": 250358.85313 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 65.47, "high": 65.5, "low": 65.2, "close": 65.22, "volume": 9907.775, "close_time": 1769821199999, "quote_volume": 647434.45662, "trades": 7349, "taker_buy_base": 5202.7, "taker_buy_quote": 339972.91353 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 65.22, "high": 65.48, "low": 65.05, "close": 65.18, "volume": 7777.825, "close_time": 1769824799999, "quote_volume": 507385.04152, "trades": 5916, "taker_buy_base": 4515.954, "taker_buy_quote": 294601.04267 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 65.18, "high": 65.29, "low": 64.78, "close": 65.07, "volume": 8775.301, "close_time": 1769828399999, "quote_volume": 570388.45805, "trades": 6811, "taker_buy_base": 4042.015, "taker_buy_quote": 262833.47784 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 65.06, "high": 65.19, "low": 64.92, "close": 64.95, "volume": 4173.875, "close_time": 1769831999999, "quote_volume": 271538.69974, "trades": 4363, "taker_buy_base": 2079.755, "taker_buy_quote": 135317.84612 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 64.94, "high": 65.15, "low": 64.61, "close": 64.67, "volume": 12604.461, "close_time": 1769835599999, "quote_volume": 818159.65783, "trades": 6103, "taker_buy_base": 4864.939, "taker_buy_quote": 315777.50391 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 64.68, "high": 64.68, "low": 64.45, "close": 64.58, "volume": 11753.032, "close_time": 1769839199999, "quote_volume": 759009.89393, "trades": 5817, "taker_buy_base": 5256.261, "taker_buy_quote": 339435.12896 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 64.58, "high": 64.63, "low": 64.02, "close": 64.28, "volume": 10472.256, "close_time": 1769842799999, "quote_volume": 672837.87917, "trades": 6560, "taker_buy_base": 5630.57, "taker_buy_quote": 361713.4707 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 64.28, "high": 64.35, "low": 63.58, "close": 63.92, "volume": 19071.673, "close_time": 1769846399999, "quote_volume": 1219060.38624, "trades": 9470, "taker_buy_base": 8511.142, "taker_buy_quote": 544192.62922 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 63.92, "high": 63.99, "low": 62.45, "close": 63.04, "volume": 57399.016, "close_time": 1769849999999, "quote_volume": 3619082.5513, "trades": 27990, "taker_buy_base": 24847.229, "taker_buy_quote": 1565730.43533 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 63.05, "high": 63.53, "low": 62.92, "close": 63.22, "volume": 19036.789, "close_time": 1769853599999, "quote_volume": 1203254.26982, "trades": 11040, "taker_buy_base": 8687.025, "taker_buy_quote": 549135.88067 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 63.23, "high": 63.57, "low": 63.01, "close": 63.32, "volume": 16668.216, "close_time": 1769857199999, "quote_volume": 1054999.87982, "trades": 8025, "taker_buy_base": 8442.795, "taker_buy_quote": 534363.77181 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 63.32, "high": 63.4, "low": 62.93, "close": 63.06, "volume": 16439.28, "close_time": 1769860799999, "quote_volume": 1038126.79393, "trades": 8329, "taker_buy_base": 7542.003, "taker_buy_quote": 476315.03552 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 63.06, "high": 63.09, "low": 62.62, "close": 62.74, "volume": 20202.769, "close_time": 1769864399999, "quote_volume": 1269643.93495, "trades": 12553, "taker_buy_base": 10122.613, "taker_buy_quote": 636177.56608 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 62.74, "high": 62.78, "low": 62.16, "close": 62.33, "volume": 24432.301, "close_time": 1769867999999, "quote_volume": 1525482.48766, "trades": 15511, "taker_buy_base": 11181.799, "taker_buy_quote": 698150.93499 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 62.34, "high": 62.56, "low": 59.42, "close": 60.36, "volume": 213925.734, "close_time": 1769871599999, "quote_volume": 12929270.87177, "trades": 94648, "taker_buy_base": 101616.676, "taker_buy_quote": 6138325.26117 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 60.36, "high": 60.93, "low": 60.09, "close": 60.18, "volume": 59071.954, "close_time": 1769875199999, "quote_volume": 3573226.30515, "trades": 31169, "taker_buy_base": 32401.236, "taker_buy_quote": 1960542.17556 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 60.19, "high": 61.14, "low": 59.71, "close": 60.01, "volume": 78269.468, "close_time": 1769878799999, "quote_volume": 4727957.24658, "trades": 45998, "taker_buy_base": 38187.009, "taker_buy_quote": 2308110.24361 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 60.01, "high": 60.12, "low": 56.57, "close": 58.21, "volume": 273948.997, "close_time": 1769882399999, "quote_volume": 15965613.42557, "trades": 107664, "taker_buy_base": 128575.661, "taker_buy_quote": 7490224.5725 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 58.21, "high": 58.54, "low": 55.0, "close": 57.77, "volume": 230523.657, "close_time": 1769885999999, "quote_volume": 13147085.72858, "trades": 87360, "taker_buy_base": 113081.594, "taker_buy_quote": 6451426.9874 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 57.78, "high": 58.62, "low": 57.53, "close": 58.11, "volume": 83193.762, "close_time": 1769889599999, "quote_volume": 4833687.70826, "trades": 43806, "taker_buy_base": 47363.807, "taker_buy_quote": 2752085.51585 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 58.1, "high": 58.58, "low": 57.52, "close": 58.26, "volume": 37714.579, "close_time": 1769893199999, "quote_volume": 2187250.47213, "trades": 23079, "taker_buy_base": 19645.557, "taker_buy_quote": 1140097.08137 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 58.24, "high": 59.05, "low": 58.07, "close": 58.84, "volume": 39638.722, "close_time": 1769896799999, "quote_volume": 2323898.49058, "trades": 19274, "taker_buy_base": 20644.636, "taker_buy_quote": 1210375.23439 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 58.85, "high": 58.87, "low": 58.32, "close": 58.66, "volume": 26002.05, "close_time": 1769900399999, "quote_volume": 1523380.61728, "trades": 12578, "taker_buy_base": 13819.876, "taker_buy_quote": 809699.32843 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 58.66, "high": 59.84, "low": 58.6, "close": 59.53, "volume": 41359.812, "close_time": 1769903999999, "quote_volume": 2454172.10775, "trades": 20116, "taker_buy_base": 22171.324, "taker_buy_quote": 1315656.61327 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 59.53, "high": 59.89, "low": 59.41, "close": 59.66, "volume": 21862.585, "close_time": 1769907599999, "quote_volume": 1304741.97117, "trades": 12714, "taker_buy_base": 10633.178, "taker_buy_quote": 634527.80839 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 59.66, "high": 59.7, "low": 58.99, "close": 59.52, "volume": 22128.358, "close_time": 1769911199999, "quote_volume": 1312311.59254, "trades": 10432, "taker_buy_base": 13311.42, "taker_buy_quote": 789562.49367 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 59.52, "high": 59.92, "low": 59.34, "close": 59.83, "volume": 20157.49, "close_time": 1769914799999, "quote_volume": 1202386.57788, "trades": 10069, "taker_buy_base": 10262.056, "taker_buy_quote": 612560.64201 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 59.83, "high": 59.9, "low": 59.5, "close": 59.67, "volume": 12280.464, "close_time": 1769918399999, "quote_volume": 732438.06921, "trades": 6491, "taker_buy_base": 5340.619, "taker_buy_quote": 318591.55581 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 59.68, "high": 59.9, "low": 59.57, "close": 59.57, "volume": 12645.25, "close_time": 1769921999999, "quote_volume": 755062.10367, "trades": 7368, "taker_buy_base": 5086.271, "taker_buy_quote": 303749.17641 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 59.58, "high": 59.69, "low": 59.13, "close": 59.22, "volume": 13293.803, "close_time": 1769925599999, "quote_volume": 789874.9772, "trades": 8891, "taker_buy_base": 6323.602, "taker_buy_quote": 375732.13588 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 59.23, "high": 59.55, "low": 58.96, "close": 59.24, "volume": 13728.751, "close_time": 1769929199999, "quote_volume": 813087.16842, "trades": 8188, "taker_buy_base": 5760.121, "taker_buy_quote": 341298.31974 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 59.24, "high": 59.73, "low": 58.94, "close": 59.38, "volume": 21777.373, "close_time": 1769932799999, "quote_volume": 1291353.04375, "trades": 12791, "taker_buy_base": 10910.741, "taker_buy_quote": 646871.77219 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 59.39, "high": 59.81, "low": 59.29, "close": 59.52, "volume": 13798.176, "close_time": 1769936399999, "quote_volume": 820951.39047, "trades": 9253, "taker_buy_base": 6131.805, "taker_buy_quote": 364948.11888 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 59.53, "high": 59.76, "low": 59.21, "close": 59.69, "volume": 18711.994, "close_time": 1769939999999, "quote_volume": 1112599.66641, "trades": 9093, "taker_buy_base": 10411.784, "taker_buy_quote": 619266.34309 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 59.68, "high": 59.75, "low": 58.68, "close": 58.75, "volume": 27469.78, "close_time": 1769943599999, "quote_volume": 1629057.75668, "trades": 14309, "taker_buy_base": 10378.757, "taker_buy_quote": 615566.84993 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 58.75, "high": 59.46, "low": 58.75, "close": 59.31, "volume": 12219.56, "close_time": 1769947199999, "quote_volume": 722068.27051, "trades": 8852, "taker_buy_base": 6906.681, "taker_buy_quote": 408095.94476 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 59.31, "high": 59.41, "low": 58.82, "close": 59.19, "volume": 17466.881, "close_time": 1769950799999, "quote_volume": 1032549.85978, "trades": 10115, "taker_buy_base": 8471.169, "taker_buy_quote": 500855.00221 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 59.19, "high": 59.72, "low": 59.15, "close": 59.35, "volume": 16873.709, "close_time": 1769954399999, "quote_volume": 1003569.25466, "trades": 12210, "taker_buy_base": 9301.666, "taker_buy_quote": 553215.94076 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 59.34, "high": 59.68, "low": 58.36, "close": 59.31, "volume": 49697.061, "close_time": 1769957999999, "quote_volume": 2933233.89472, "trades": 33218, "taker_buy_base": 22370.115, "taker_buy_quote": 1320799.11522 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 59.32, "high": 59.33, "low": 57.63, "close": 58.43, "volume": 52060.514, "close_time": 1769961599999, "quote_volume": 3036091.20532, "trades": 40821, "taker_buy_base": 22672.987, "taker_buy_quote": 1323181.04389 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 58.43, "high": 58.85, "low": 57.85, "close": 58.38, "volume": 31845.789, "close_time": 1769965199999, "quote_volume": 1858705.01133, "trades": 24572, "taker_buy_base": 16451.048, "taker_buy_quote": 960228.40864 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 58.37, "high": 58.68, "low": 58.0, "close": 58.67, "volume": 24237.103, "close_time": 1769968799999, "quote_volume": 1414081.39645, "trades": 16947, "taker_buy_base": 12911.789, "taker_buy_quote": 753379.19785 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 58.66, "high": 59.63, "low": 58.66, "close": 59.25, "volume": 36095.26, "close_time": 1769972399999, "quote_volume": 2137124.47977, "trades": 24974, "taker_buy_base": 18576.501, "taker_buy_quote": 1099683.08008 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 59.24, "high": 59.37, "low": 58.47, "close": 58.76, "volume": 16557.382, "close_time": 1769975999999, "quote_volume": 976071.44297, "trades": 12987, "taker_buy_base": 8604.663, "taker_buy_quote": 507415.59677 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 58.76, "high": 59.3, "low": 58.16, "close": 58.72, "volume": 23456.786, "close_time": 1769979599999, "quote_volume": 1377598.38685, "trades": 15581, "taker_buy_base": 10932.732, "taker_buy_quote": 642144.05759 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 58.71, "high": 58.88, "low": 58.26, "close": 58.46, "volume": 27383.109, "close_time": 1769983199999, "quote_volume": 1602687.34855, "trades": 20046, "taker_buy_base": 13817.933, "taker_buy_quote": 808668.99805 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 58.47, "high": 59.37, "low": 58.41, "close": 58.92, "volume": 22202.293, "close_time": 1769986799999, "quote_volume": 1307495.74443, "trades": 16438, "taker_buy_base": 9939.688, "taker_buy_quote": 585496.93593 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 58.91, "high": 59.28, "low": 57.16, "close": 58.49, "volume": 86533.991, "close_time": 1769990399999, "quote_volume": 5031184.84742, "trades": 54178, "taker_buy_base": 44299.943, "taker_buy_quote": 2574848.97694 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 58.49, "high": 59.54, "low": 58.07, "close": 59.09, "volume": 26331.268, "close_time": 1769993999999, "quote_volume": 1554477.24481, "trades": 19705, "taker_buy_base": 13363.927, "taker_buy_quote": 789055.79499 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 59.09, "high": 59.73, "low": 58.39, "close": 59.3, "volume": 26712.78, "close_time": 1769997599999, "quote_volume": 1579310.99852, "trades": 19135, "taker_buy_base": 15948.704, "taker_buy_quote": 942604.75287 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 59.3, "high": 59.54, "low": 58.69, "close": 58.77, "volume": 17158.506, "close_time": 1770001199999, "quote_volume": 1013383.8327, "trades": 12649, "taker_buy_base": 10215.697, "taker_buy_quote": 603440.71523 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 58.76, "high": 58.79, "low": 56.55, "close": 58.33, "volume": 66532.847, "close_time": 1770004799999, "quote_volume": 3826768.9268, "trades": 51083, "taker_buy_base": 30705.079, "taker_buy_quote": 1765211.94937 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 58.33, "high": 58.86, "low": 57.45, "close": 57.98, "volume": 34182.791, "close_time": 1770008399999, "quote_volume": 1993150.42229, "trades": 23767, "taker_buy_base": 13943.362, "taker_buy_quote": 813367.41645 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 57.98, "high": 58.04, "low": 56.64, "close": 57.2, "volume": 38462.381, "close_time": 1770011999999, "quote_volume": 2197305.85481, "trades": 24635, "taker_buy_base": 19660.096, "taker_buy_quote": 1122968.40092 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 57.19, "high": 58.61, "low": 56.51, "close": 58.09, "volume": 60686.563, "close_time": 1770015599999, "quote_volume": 3492703.62602, "trades": 42141, "taker_buy_base": 29204.132, "taker_buy_quote": 1681367.99378 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 58.1, "high": 58.68, "low": 57.92, "close": 58.25, "volume": 26398.723, "close_time": 1770019199999, "quote_volume": 1539064.29699, "trades": 18568, "taker_buy_base": 14397.184, "taker_buy_quote": 839744.34858 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 58.24, "high": 58.9, "low": 58.22, "close": 58.59, "volume": 25772.857, "close_time": 1770022799999, "quote_volume": 1510497.16287, "trades": 19383, "taker_buy_base": 11957.021, "taker_buy_quote": 700656.42847 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 58.59, "high": 59.41, "low": 58.27, "close": 59.18, "volume": 24447.338, "close_time": 1770026399999, "quote_volume": 1439821.2239, "trades": 19182, "taker_buy_base": 12991.777, "taker_buy_quote": 765095.67544 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 59.18, "high": 59.5, "low": 59.01, "close": 59.16, "volume": 20534.151, "close_time": 1770029999999, "quote_volume": 1216857.66955, "trades": 11730, "taker_buy_base": 9277.949, "taker_buy_quote": 549818.22988 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 59.16, "high": 59.43, "low": 59.04, "close": 59.12, "volume": 19141.83, "close_time": 1770033599999, "quote_volume": 1134450.22116, "trades": 10719, "taker_buy_base": 8643.5, "taker_buy_quote": 512309.06967 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 59.13, "high": 59.85, "low": 59.13, "close": 59.78, "volume": 19818.364, "close_time": 1770037199999, "quote_volume": 1180546.35731, "trades": 11734, "taker_buy_base": 8873.815, "taker_buy_quote": 528690.0602 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 59.78, "high": 59.89, "low": 59.46, "close": 59.77, "volume": 20183.11, "close_time": 1770040799999, "quote_volume": 1204450.51393, "trades": 11430, "taker_buy_base": 9885.35, "taker_buy_quote": 589958.81629 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 59.76, "high": 60.41, "low": 59.31, "close": 59.95, "volume": 41334.433, "close_time": 1770044399999, "quote_volume": 2477097.38264, "trades": 26532, "taker_buy_base": 20481.143, "taker_buy_quote": 1228114.38331 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 59.94, "high": 61.14, "low": 59.8, "close": 61.06, "volume": 46330.035, "close_time": 1770047999999, "quote_volume": 2810247.73843, "trades": 24524, "taker_buy_base": 22682.026, "taker_buy_quote": 1377011.10776 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 61.05, "high": 61.17, "low": 60.51, "close": 60.56, "volume": 27489.784, "close_time": 1770051599999, "quote_volume": 1673538.02754, "trades": 15887, "taker_buy_base": 12057.508, "taker_buy_quote": 734220.31394 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 60.57, "high": 60.82, "low": 60.1, "close": 60.33, "volume": 17587.137, "close_time": 1770055199999, "quote_volume": 1063695.84654, "trades": 12483, "taker_buy_base": 7745.676, "taker_buy_quote": 468535.20646 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 60.32, "high": 60.57, "low": 59.95, "close": 60.36, "volume": 17349.325, "close_time": 1770058799999, "quote_volume": 1045726.25817, "trades": 11568, "taker_buy_base": 7832.17, "taker_buy_quote": 472192.96599 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 60.36, "high": 60.4, "low": 59.85, "close": 59.92, "volume": 13845.521, "close_time": 1770062399999, "quote_volume": 832230.34089, "trades": 10319, "taker_buy_base": 6859.139, "taker_buy_quote": 412215.87267 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 59.91, "high": 60.09, "low": 59.46, "close": 59.64, "volume": 24553.289, "close_time": 1770065999999, "quote_volume": 1465341.18556, "trades": 12698, "taker_buy_base": 10389.188, "taker_buy_quote": 619847.34178 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 59.64, "high": 59.95, "low": 59.62, "close": 59.83, "volume": 18256.123, "close_time": 1770069599999, "quote_volume": 1091759.68512, "trades": 9258, "taker_buy_base": 9181.462, "taker_buy_quote": 549082.2082 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 59.84, "high": 60.17, "low": 59.84, "close": 60.08, "volume": 9393.341, "close_time": 1770073199999, "quote_volume": 563900.69604, "trades": 6286, "taker_buy_base": 5101.772, "taker_buy_quote": 306260.53783 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 60.08, "high": 60.14, "low": 59.86, "close": 60.02, "volume": 7166.008, "close_time": 1770076799999, "quote_volume": 429990.35398, "trades": 6305, "taker_buy_base": 3114.257, "taker_buy_quote": 186851.1204 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 60.02, "high": 60.12, "low": 59.62, "close": 60.12, "volume": 16422.238, "close_time": 1770080399999, "quote_volume": 982925.62078, "trades": 9036, "taker_buy_base": 8798.292, "taker_buy_quote": 526478.92336 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 60.12, "high": 60.16, "low": 59.74, "close": 59.96, "volume": 6109.359, "close_time": 1770083999999, "quote_volume": 366069.1759, "trades": 5650, "taker_buy_base": 3734.945, "taker_buy_quote": 223772.73103 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 59.95, "high": 59.95, "low": 59.09, "close": 59.14, "volume": 13465.606, "close_time": 1770087599999, "quote_volume": 800836.55259, "trades": 8446, "taker_buy_base": 6256.682, "taker_buy_quote": 372199.29278 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 59.13, "high": 60.04, "low": 58.94, "close": 59.97, "volume": 19233.407, "close_time": 1770091199999, "quote_volume": 1142530.58222, "trades": 10311, "taker_buy_base": 10488.769, "taker_buy_quote": 623967.78167 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 59.98, "high": 60.34, "low": 59.72, "close": 60.15, "volume": 15117.484, "close_time": 1770094799999, "quote_volume": 907923.58487, "trades": 7827, "taker_buy_base": 8317.895, "taker_buy_quote": 499908.69973 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 60.16, "high": 60.19, "low": 59.7, "close": 59.73, "volume": 7421.674, "close_time": 1770098399999, "quote_volume": 444788.54205, "trades": 6215, "taker_buy_base": 3879.816, "taker_buy_quote": 232514.66575 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 59.73, "high": 60.27, "low": 59.5, "close": 60.18, "volume": 16731.696, "close_time": 1770101999999, "quote_volume": 1000215.64148, "trades": 8731, "taker_buy_base": 11232.526, "taker_buy_quote": 671307.85541 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 60.18, "high": 60.47, "low": 59.95, "close": 60.27, "volume": 11370.122, "close_time": 1770105599999, "quote_volume": 684336.10966, "trades": 9841, "taker_buy_base": 4979.156, "taker_buy_quote": 299721.06426 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 60.27, "high": 60.49, "low": 60.02, "close": 60.11, "volume": 14478.17, "close_time": 1770109199999, "quote_volume": 872950.81891, "trades": 13579, "taker_buy_base": 7810.5, "taker_buy_quote": 471048.99273 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 60.12, "high": 60.24, "low": 59.35, "close": 59.74, "volume": 30289.507, "close_time": 1770112799999, "quote_volume": 1809572.44896, "trades": 18069, "taker_buy_base": 13879.171, "taker_buy_quote": 828807.55 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 59.74, "high": 59.95, "low": 59.5, "close": 59.68, "volume": 13128.773, "close_time": 1770116399999, "quote_volume": 783349.83805, "trades": 7991, "taker_buy_base": 5017.676, "taker_buy_quote": 299557.30222 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 59.68, "high": 60.03, "low": 59.65, "close": 59.86, "volume": 18626.654, "close_time": 1770119999999, "quote_volume": 1114218.67101, "trades": 9732, "taker_buy_base": 7646.97, "taker_buy_quote": 457455.29826 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 59.86, "high": 60.23, "low": 59.73, "close": 60.1, "volume": 24543.499, "close_time": 1770123599999, "quote_volume": 1473939.44681, "trades": 13926, "taker_buy_base": 13243.736, "taker_buy_quote": 795328.24751 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 60.1, "high": 60.29, "low": 59.84, "close": 60.19, "volume": 10433.132, "close_time": 1770127199999, "quote_volume": 626160.13858, "trades": 8131, "taker_buy_base": 4945.059, "taker_buy_quote": 296852.95186 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 60.18, "high": 60.23, "low": 59.24, "close": 59.25, "volume": 24725.712, "close_time": 1770130799999, "quote_volume": 1479427.80483, "trades": 21270, "taker_buy_base": 10323.748, "taker_buy_quote": 617715.26983 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 59.25, "high": 60.46, "low": 59.1, "close": 60.38, "volume": 42189.891, "close_time": 1770134399999, "quote_volume": 2527644.92204, "trades": 31565, "taker_buy_base": 22064.757, "taker_buy_quote": 1321669.70209 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 60.39, "high": 60.4, "low": 59.3, "close": 59.47, "volume": 33882.555, "close_time": 1770137999999, "quote_volume": 2023618.10921, "trades": 23640, "taker_buy_base": 13402.13, "taker_buy_quote": 800513.1236 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 59.47, "high": 59.54, "low": 58.15, "close": 58.19, "volume": 38008.861, "close_time": 1770141599999, "quote_volume": 2233647.19475, "trades": 20808, "taker_buy_base": 14190.513, "taker_buy_quote": 834160.49879 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 58.2, "high": 58.42, "low": 56.99, "close": 57.03, "volume": 54728.565, "close_time": 1770145199999, "quote_volume": 3152615.30974, "trades": 37969, "taker_buy_base": 24753.13, "taker_buy_quote": 1425650.80426 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 57.04, "high": 59.52, "low": 56.87, "close": 59.29, "volume": 55119.619, "close_time": 1770148799999, "quote_volume": 3226163.105, "trades": 40295, "taker_buy_base": 31084.033, "taker_buy_quote": 1819648.48947 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 59.29, "high": 61.38, "low": 58.82, "close": 61.02, "volume": 77072.463, "close_time": 1770152399999, "quote_volume": 4657595.75856, "trades": 39801, "taker_buy_base": 45073.212, "taker_buy_quote": 2723286.36542 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 61.02, "high": 61.34, "low": 59.98, "close": 60.13, "volume": 20326.894, "close_time": 1770155999999, "quote_volume": 1234627.8263, "trades": 14732, "taker_buy_base": 10931.334, "taker_buy_quote": 664273.56738 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 60.13, "high": 60.15, "low": 59.45, "close": 59.52, "volume": 22710.479, "close_time": 1770159599999, "quote_volume": 1355888.25206, "trades": 14106, "taker_buy_base": 10347.134, "taker_buy_quote": 617748.12592 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 59.51, "high": 59.64, "low": 59.1, "close": 59.48, "volume": 21344.049, "close_time": 1770163199999, "quote_volume": 1267581.75544, "trades": 12575, "taker_buy_base": 9660.653, "taker_buy_quote": 573803.76021 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 59.47, "high": 60.11, "low": 59.22, "close": 59.84, "volume": 14387.239, "close_time": 1770166799999, "quote_volume": 858946.86732, "trades": 8722, "taker_buy_base": 6932.292, "taker_buy_quote": 413832.47851 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 59.84, "high": 60.48, "low": 59.84, "close": 60.29, "volume": 12163.036, "close_time": 1770170399999, "quote_volume": 733178.49993, "trades": 8161, "taker_buy_base": 6287.171, "taker_buy_quote": 378900.35193 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 60.28, "high": 60.35, "low": 59.87, "close": 60.03, "volume": 17162.418, "close_time": 1770173999999, "quote_volume": 1031069.1465, "trades": 10773, "taker_buy_base": 7945.571, "taker_buy_quote": 477387.40092 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 60.03, "high": 60.78, "low": 59.94, "close": 60.74, "volume": 17819.839, "close_time": 1770177599999, "quote_volume": 1077724.59758, "trades": 9659, "taker_buy_base": 10875.516, "taker_buy_quote": 657578.99131 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 60.74, "high": 60.93, "low": 60.52, "close": 60.6, "volume": 16282.481, "close_time": 1770181199999, "quote_volume": 989002.07365, "trades": 8006, "taker_buy_base": 7626.029, "taker_buy_quote": 463237.36853 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 60.6, "high": 60.64, "low": 60.06, "close": 60.2, "volume": 12587.772, "close_time": 1770184799999, "quote_volume": 760638.61106, "trades": 6590, "taker_buy_base": 6724.027, "taker_buy_quote": 406267.16914 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 60.19, "high": 60.82, "low": 60.14, "close": 60.61, "volume": 10000.959, "close_time": 1770188399999, "quote_volume": 605157.66791, "trades": 7005, "taker_buy_base": 5133.456, "taker_buy_quote": 310656.74897 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 60.6, "high": 60.99, "low": 60.44, "close": 60.8, "volume": 15067.59, "close_time": 1770191999999, "quote_volume": 915349.90734, "trades": 9156, "taker_buy_base": 7933.07, "taker_buy_quote": 481790.80626 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 60.8, "high": 60.89, "low": 60.52, "close": 60.83, "volume": 9407.382, "close_time": 1770195599999, "quote_volume": 571023.41806, "trades": 6715, "taker_buy_base": 4402.018, "taker_buy_quote": 267223.39169 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 60.83, "high": 60.87, "low": 60.31, "close": 60.43, "volume": 18291.246, "close_time": 1770199199999, "quote_volume": 1107170.53988, "trades": 9972, "taker_buy_base": 7669.928, "taker_buy_quote": 464320.94353 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 60.43, "high": 60.49, "low": 60.24, "close": 60.31, "volume": 11553.384, "close_time": 1770202799999, "quote_volume": 697488.28925, "trades": 6321, "taker_buy_base": 6344.955, "taker_buy_quote": 383126.52787 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 60.3, "high": 60.31, "low": 59.64, "close": 60.1, "volume": 23899.722, "close_time": 1770206399999, "quote_volume": 1433220.03296, "trades": 14154, "taker_buy_base": 10700.837, "taker_buy_quote": 641851.47402 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 60.1, "high": 60.2, "low": 59.75, "close": 60.04, "volume": 13356.433, "close_time": 1770209999999, "quote_volume": 800242.17731, "trades": 8321, "taker_buy_base": 5831.468, "taker_buy_quote": 349443.66052 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 60.03, "high": 60.03, "low": 59.24, "close": 59.25, "volume": 20002.508, "close_time": 1770213599999, "quote_volume": 1192660.43005, "trades": 14080, "taker_buy_base": 9408.998, "taker_buy_quote": 560897.94771 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 59.24, "high": 59.75, "low": 58.36, "close": 58.43, "volume": 38208.075, "close_time": 1770217199999, "quote_volume": 2260604.2172, "trades": 28196, "taker_buy_base": 18238.942, "taker_buy_quote": 1079423.26696 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 58.42, "high": 59.04, "low": 57.62, "close": 58.17, "volume": 64249.723, "close_time": 1770220799999, "quote_volume": 3751892.35708, "trades": 42623, "taker_buy_base": 31724.061, "taker_buy_quote": 1852797.1536 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 58.18, "high": 58.49, "low": 57.39, "close": 57.91, "volume": 49984.381, "close_time": 1770224399999, "quote_volume": 2892201.19041, "trades": 33826, "taker_buy_base": 24978.534, "taker_buy_quote": 1445263.43368 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 57.91, "high": 58.26, "low": 57.07, "close": 57.78, "volume": 55987.425, "close_time": 1770227999999, "quote_volume": 3223826.86911, "trades": 36503, "taker_buy_base": 27837.763, "taker_buy_quote": 1603479.43695 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 57.79, "high": 59.07, "low": 57.13, "close": 58.44, "volume": 68939.381, "close_time": 1770231599999, "quote_volume": 4002027.88723, "trades": 44084, "taker_buy_base": 38977.298, "taker_buy_quote": 2263285.25337 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 58.44, "high": 59.65, "low": 58.44, "close": 59.47, "volume": 44870.67, "close_time": 1770235199999, "quote_volume": 2649034.71794, "trades": 27282, "taker_buy_base": 24237.007, "taker_buy_quote": 1431438.33941 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 59.48, "high": 59.56, "low": 58.9, "close": 59.02, "volume": 15121.106, "close_time": 1770238799999, "quote_volume": 895009.45207, "trades": 14091, "taker_buy_base": 8355.745, "taker_buy_quote": 494551.13459 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 59.02, "high": 59.21, "low": 58.24, "close": 58.69, "volume": 15783.81, "close_time": 1770242399999, "quote_volume": 927120.73517, "trades": 16533, "taker_buy_base": 7999.284, "taker_buy_quote": 469947.81666 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 58.69, "high": 59.44, "low": 57.8, "close": 58.36, "volume": 20426.586, "close_time": 1770245999999, "quote_volume": 1197056.36657, "trades": 22380, "taker_buy_base": 9386.242, "taker_buy_quote": 550014.58709 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 58.36, "high": 59.19, "low": 58.26, "close": 58.89, "volume": 25158.561, "close_time": 1770249599999, "quote_volume": 1479195.41553, "trades": 17731, "taker_buy_base": 13755.295, "taker_buy_quote": 808552.09148 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 58.89, "high": 59.28, "low": 58.65, "close": 59.09, "volume": 11755.378, "close_time": 1770253199999, "quote_volume": 693861.10267, "trades": 7964, "taker_buy_base": 6147.49, "taker_buy_quote": 362876.86743 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 59.1, "high": 59.49, "low": 58.45, "close": 58.92, "volume": 27939.106, "close_time": 1770256799999, "quote_volume": 1649978.35791, "trades": 20304, "taker_buy_base": 11865.499, "taker_buy_quote": 700626.59805 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 58.92, "high": 59.3, "low": 58.21, "close": 58.3, "volume": 35575.517, "close_time": 1770260399999, "quote_volume": 2092048.72586, "trades": 26536, "taker_buy_base": 16686.762, "taker_buy_quote": 981734.70763 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 58.3, "high": 58.73, "low": 58.05, "close": 58.22, "volume": 32208.186, "close_time": 1770263999999, "quote_volume": 1879829.27746, "trades": 19096, "taker_buy_base": 14803.276, "taker_buy_quote": 864352.8418 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 58.22, "high": 58.55, "low": 57.87, "close": 58.07, "volume": 38138.031, "close_time": 1770267599999, "quote_volume": 2219195.52551, "trades": 23349, "taker_buy_base": 16924.813, "taker_buy_quote": 985099.81952 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 58.08, "high": 58.66, "low": 57.52, "close": 58.19, "volume": 31831.48, "close_time": 1770271199999, "quote_volume": 1849819.98228, "trades": 21808, "taker_buy_base": 15892.727, "taker_buy_quote": 923944.31022 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 58.19, "high": 58.24, "low": 57.41, "close": 57.7, "volume": 21265.897, "close_time": 1770274799999, "quote_volume": 1228101.85037, "trades": 19442, "taker_buy_base": 9517.66, "taker_buy_quote": 549915.28811 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 57.7, "high": 58.37, "low": 57.56, "close": 57.63, "volume": 22863.228, "close_time": 1770278399999, "quote_volume": 1325614.18977, "trades": 15685, "taker_buy_base": 10878.974, "taker_buy_quote": 630804.00621 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 57.64, "high": 58.36, "low": 57.64, "close": 58.01, "volume": 19749.749, "close_time": 1770281999999, "quote_volume": 1144744.7997, "trades": 12739, "taker_buy_base": 9626.043, "taker_buy_quote": 558259.43203 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 58.01, "high": 58.63, "low": 58.01, "close": 58.12, "volume": 17356.654, "close_time": 1770285599999, "quote_volume": 1011822.40879, "trades": 11763, "taker_buy_base": 9302.913, "taker_buy_quote": 542267.27425 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 58.12, "high": 58.18, "low": 56.69, "close": 56.84, "volume": 31254.457, "close_time": 1770289199999, "quote_volume": 1792234.66018, "trades": 16742, "taker_buy_base": 12277.772, "taker_buy_quote": 704768.2965 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 56.84, "high": 57.12, "low": 55.7, "close": 56.49, "volume": 58430.267, "close_time": 1770292799999, "quote_volume": 3292375.85733, "trades": 36422, "taker_buy_base": 28816.649, "taker_buy_quote": 1624317.11358 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 56.49, "high": 56.74, "low": 55.6, "close": 55.94, "volume": 48654.377, "close_time": 1770296399999, "quote_volume": 2726518.21019, "trades": 34876, "taker_buy_base": 24469.8, "taker_buy_quote": 1370963.61209 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 55.94, "high": 56.33, "low": 55.52, "close": 55.73, "volume": 27945.134, "close_time": 1770299999999, "quote_volume": 1560737.36555, "trades": 20791, "taker_buy_base": 14510.769, "taker_buy_quote": 810505.22821 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 55.73, "high": 57.24, "low": 55.73, "close": 56.1, "volume": 48814.951, "close_time": 1770303599999, "quote_volume": 2757161.42992, "trades": 34434, "taker_buy_base": 23787.491, "taker_buy_quote": 1343634.18797 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 56.11, "high": 56.3, "low": 52.67, "close": 53.93, "volume": 258349.367, "close_time": 1770307199999, "quote_volume": 13985390.64815, "trades": 145592, "taker_buy_base": 116619.53, "taker_buy_quote": 6315034.55108 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 53.93, "high": 54.96, "low": 53.43, "close": 54.41, "volume": 110092.845, "close_time": 1770310799999, "quote_volume": 5972561.22006, "trades": 77346, "taker_buy_base": 53592.855, "taker_buy_quote": 2907090.92985 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 54.42, "high": 54.62, "low": 52.65, "close": 53.08, "volume": 98723.834, "close_time": 1770314399999, "quote_volume": 5280471.38616, "trades": 61855, "taker_buy_base": 47456.794, "taker_buy_quote": 2539471.90019 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 53.07, "high": 53.57, "low": 52.25, "close": 53.44, "volume": 77471.938, "close_time": 1770317999999, "quote_volume": 4091427.54967, "trades": 48462, "taker_buy_base": 36380.276, "taker_buy_quote": 1921928.74995 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 53.44, "high": 53.55, "low": 52.3, "close": 52.43, "volume": 43337.375, "close_time": 1770321599999, "quote_volume": 2293945.62964, "trades": 25697, "taker_buy_base": 21054.192, "taker_buy_quote": 1114165.58771 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 52.44, "high": 52.87, "low": 50.18, "close": 50.83, "volume": 261653.184, "close_time": 1770325199999, "quote_volume": 13380351.69068, "trades": 131717, "taker_buy_base": 125460.261, "taker_buy_quote": 6414276.77274 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 50.82, "high": 52.01, "low": 50.33, "close": 51.0, "volume": 129400.987, "close_time": 1770328799999, "quote_volume": 6625566.22081, "trades": 75113, "taker_buy_base": 68281.754, "taker_buy_quote": 3496233.08862 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 51.0, "high": 52.14, "low": 50.37, "close": 51.56, "volume": 88622.689, "close_time": 1770332399999, "quote_volume": 4546067.76528, "trades": 46826, "taker_buy_base": 45843.26, "taker_buy_quote": 2351901.82598 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 51.57, "high": 52.67, "low": 50.62, "close": 50.79, "volume": 49510.404, "close_time": 1770335999999, "quote_volume": 2556496.08235, "trades": 31463, "taker_buy_base": 22691.665, "taker_buy_quote": 1172802.63097 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 50.79, "high": 51.04, "low": 45.07, "close": 49.7, "volume": 647965.394, "close_time": 1770339599999, "quote_volume": 30953138.18802, "trades": 226784, "taker_buy_base": 325170.368, "taker_buy_quote": 15536551.03001 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 49.7, "high": 51.08, "low": 49.53, "close": 50.92, "volume": 75957.269, "close_time": 1770343199999, "quote_volume": 3826622.18468, "trades": 50148, "taker_buy_base": 36094.369, "taker_buy_quote": 1818224.59736 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 50.93, "high": 51.34, "low": 49.75, "close": 49.96, "volume": 64614.218, "close_time": 1770346799999, "quote_volume": 3255605.56107, "trades": 40039, "taker_buy_base": 30187.139, "taker_buy_quote": 1521477.63033 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 49.97, "high": 50.43, "low": 49.54, "close": 50.08, "volume": 55559.204, "close_time": 1770350399999, "quote_volume": 2773985.27366, "trades": 31540, "taker_buy_base": 29836.216, "taker_buy_quote": 1490120.36118 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 50.07, "high": 51.02, "low": 49.85, "close": 50.87, "volume": 26674.444, "close_time": 1770353999999, "quote_volume": 1346597.25541, "trades": 18273, "taker_buy_base": 13854.23, "taker_buy_quote": 699405.30406 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 50.86, "high": 52.51, "low": 50.83, "close": 52.31, "volume": 34827.807, "close_time": 1770357599999, "quote_volume": 1801919.42947, "trades": 23481, "taker_buy_base": 16884.869, "taker_buy_quote": 873561.00489 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 52.31, "high": 52.5, "low": 51.0, "close": 51.1, "volume": 44196.724, "close_time": 1770361199999, "quote_volume": 2283016.84401, "trades": 23208, "taker_buy_base": 17352.389, "taker_buy_quote": 897001.29296 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 51.11, "high": 51.41, "low": 50.61, "close": 50.98, "volume": 33383.239, "close_time": 1770364799999, "quote_volume": 1701326.64324, "trades": 20407, "taker_buy_base": 16097.027, "taker_buy_quote": 820459.40877 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 50.98, "high": 51.27, "low": 50.56, "close": 50.84, "volume": 40593.433, "close_time": 1770368399999, "quote_volume": 2067387.55506, "trades": 23439, "taker_buy_base": 21751.061, "taker_buy_quote": 1107871.34109 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 50.84, "high": 51.96, "low": 50.72, "close": 51.76, "volume": 49838.822, "close_time": 1770371999999, "quote_volume": 2563919.07572, "trades": 23343, "taker_buy_base": 25881.012, "taker_buy_quote": 1330784.81414 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 51.76, "high": 52.29, "low": 51.5, "close": 52.22, "volume": 37994.366, "close_time": 1770375599999, "quote_volume": 1975555.71265, "trades": 19740, "taker_buy_base": 18743.724, "taker_buy_quote": 974625.5715 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 52.21, "high": 52.64, "low": 52.1, "close": 52.54, "volume": 39595.531, "close_time": 1770379199999, "quote_volume": 2072082.69302, "trades": 17498, "taker_buy_base": 23963.661, "taker_buy_quote": 1254483.70792 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 52.53, "high": 52.61, "low": 52.11, "close": 52.57, "volume": 33299.506, "close_time": 1770382799999, "quote_volume": 1742506.07525, "trades": 15699, "taker_buy_base": 12978.427, "taker_buy_quote": 679512.38525 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 52.57, "high": 53.63, "low": 52.55, "close": 53.39, "volume": 60299.688, "close_time": 1770386399999, "quote_volume": 3208363.16076, "trades": 26628, "taker_buy_base": 29960.679, "taker_buy_quote": 1593858.70398 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 53.39, "high": 54.66, "low": 53.05, "close": 54.31, "volume": 76104.496, "close_time": 1770389999999, "quote_volume": 4096171.02562, "trades": 36952, "taker_buy_base": 37457.811, "taker_buy_quote": 2017497.31585 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 54.31, "high": 54.6, "low": 53.82, "close": 54.38, "volume": 45698.095, "close_time": 1770393599999, "quote_volume": 2476412.53882, "trades": 22702, "taker_buy_base": 24437.998, "taker_buy_quote": 1324434.57196 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 54.37, "high": 55.67, "low": 54.18, "close": 55.3, "volume": 54970.482, "close_time": 1770397199999, "quote_volume": 3027210.5004, "trades": 29822, "taker_buy_base": 32196.906, "taker_buy_quote": 1772845.43232 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 55.29, "high": 56.47, "low": 55.12, "close": 55.61, "volume": 63991.915, "close_time": 1770400799999, "quote_volume": 3574296.16868, "trades": 33453, "taker_buy_base": 35299.927, "taker_buy_quote": 1971889.32716 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 55.6, "high": 55.69, "low": 54.53, "close": 54.85, "volume": 66134.635, "close_time": 1770404399999, "quote_volume": 3630980.35331, "trades": 31485, "taker_buy_base": 33658.156, "taker_buy_quote": 1847703.64473 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 54.84, "high": 55.32, "low": 54.48, "close": 55.2, "volume": 29682.996, "close_time": 1770407999999, "quote_volume": 1628448.0139, "trades": 17107, "taker_buy_base": 16084.761, "taker_buy_quote": 882760.9485 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 55.19, "high": 55.46, "low": 54.67, "close": 54.95, "volume": 35583.794, "close_time": 1770411599999, "quote_volume": 1958188.95586, "trades": 18545, "taker_buy_base": 14269.452, "taker_buy_quote": 785517.54059 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 54.95, "high": 55.2, "low": 54.68, "close": 55.06, "volume": 17364.834, "close_time": 1770415199999, "quote_volume": 954587.41994, "trades": 10623, "taker_buy_base": 7996.267, "taker_buy_quote": 439644.86682 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 55.06, "high": 55.8, "low": 54.93, "close": 55.52, "volume": 22843.534, "close_time": 1770418799999, "quote_volume": 1264137.06451, "trades": 13511, "taker_buy_base": 13796.74, "taker_buy_quote": 763443.99257 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 55.52, "high": 55.71, "low": 55.0, "close": 55.02, "volume": 21437.936, "close_time": 1770422399999, "quote_volume": 1184968.74438, "trades": 13056, "taker_buy_base": 11409.997, "taker_buy_quote": 630452.47508 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 55.01, "high": 55.02, "low": 54.23, "close": 54.56, "volume": 37742.988, "close_time": 1770425999999, "quote_volume": 2060323.77867, "trades": 14165, "taker_buy_base": 13673.382, "taker_buy_quote": 746309.16764 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 54.55, "high": 54.9, "low": 54.18, "close": 54.83, "volume": 16772.654, "close_time": 1770429599999, "quote_volume": 915206.79837, "trades": 9260, "taker_buy_base": 8680.509, "taker_buy_quote": 473709.58073 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 54.82, "high": 54.91, "low": 54.45, "close": 54.71, "volume": 13048.582, "close_time": 1770433199999, "quote_volume": 714022.13404, "trades": 6327, "taker_buy_base": 6941.816, "taker_buy_quote": 379751.28875 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 54.7, "high": 55.08, "low": 54.61, "close": 54.9, "volume": 21662.833, "close_time": 1770436799999, "quote_volume": 1189319.22913, "trades": 9784, "taker_buy_base": 12479.944, "taker_buy_quote": 685400.29151 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 54.89, "high": 55.35, "low": 54.56, "close": 54.69, "volume": 16322.969, "close_time": 1770440399999, "quote_volume": 897022.91004, "trades": 11128, "taker_buy_base": 9374.026, "taker_buy_quote": 515210.51063 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 54.68, "high": 54.97, "low": 54.46, "close": 54.6, "volume": 21625.967, "close_time": 1770443999999, "quote_volume": 1182407.11661, "trades": 9268, "taker_buy_base": 11110.145, "taker_buy_quote": 607472.63955 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 54.59, "high": 54.82, "low": 53.78, "close": 53.78, "volume": 26072.595, "close_time": 1770447599999, "quote_volume": 1418745.61181, "trades": 13525, "taker_buy_base": 10570.597, "taker_buy_quote": 575637.32613 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 53.79, "high": 54.03, "low": 52.86, "close": 53.63, "volume": 54933.343, "close_time": 1770451199999, "quote_volume": 2940971.02936, "trades": 29497, "taker_buy_base": 25395.51, "taker_buy_quote": 1359980.348 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 53.62, "high": 54.12, "low": 53.51, "close": 53.85, "volume": 26914.185, "close_time": 1770454799999, "quote_volume": 1448560.51688, "trades": 14197, "taker_buy_base": 14864.799, "taker_buy_quote": 800188.62218 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 53.86, "high": 54.06, "low": 53.13, "close": 53.28, "volume": 24821.2, "close_time": 1770458399999, "quote_volume": 1327992.32776, "trades": 10868, "taker_buy_base": 9461.566, "taker_buy_quote": 506457.13907 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 53.28, "high": 53.45, "low": 53.03, "close": 53.32, "volume": 15482.425, "close_time": 1770461999999, "quote_volume": 824792.33039, "trades": 9413, "taker_buy_base": 8456.32, "taker_buy_quote": 450537.58301 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 53.32, "high": 53.4, "low": 53.09, "close": 53.24, "volume": 15659.454, "close_time": 1770465599999, "quote_volume": 833376.83799, "trades": 8154, "taker_buy_base": 7325.454, "taker_buy_quote": 389913.43574 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 53.24, "high": 54.6, "low": 53.16, "close": 54.12, "volume": 37219.22, "close_time": 1770469199999, "quote_volume": 2010349.99268, "trades": 24000, "taker_buy_base": 19637.894, "taker_buy_quote": 1060293.84227 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 54.12, "high": 54.32, "low": 53.82, "close": 54.07, "volume": 14307.499, "close_time": 1770472799999, "quote_volume": 773252.66016, "trades": 9514, "taker_buy_base": 7093.146, "taker_buy_quote": 383400.56516 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 54.08, "high": 54.27, "low": 53.61, "close": 53.8, "volume": 24764.496, "close_time": 1770476399999, "quote_volume": 1335343.56123, "trades": 11779, "taker_buy_base": 11411.46, "taker_buy_quote": 615231.42712 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 53.8, "high": 54.62, "low": 53.7, "close": 54.4, "volume": 24352.667, "close_time": 1770479999999, "quote_volume": 1320217.69346, "trades": 14479, "taker_buy_base": 11821.088, "taker_buy_quote": 641699.21834 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 54.4, "high": 55.73, "low": 54.14, "close": 54.87, "volume": 323328.363, "close_time": 1770483599999, "quote_volume": 17786474.51825, "trades": 110494, "taker_buy_base": 162591.164, "taker_buy_quote": 8944299.33087 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 54.87, "high": 55.21, "low": 54.63, "close": 55.1, "volume": 18160.056, "close_time": 1770487199999, "quote_volume": 997678.5513, "trades": 9805, "taker_buy_base": 10281.518, "taker_buy_quote": 564747.996 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 55.1, "high": 56.0, "low": 55.08, "close": 55.77, "volume": 21498.716, "close_time": 1770490799999, "quote_volume": 1195008.20665, "trades": 12133, "taker_buy_base": 11472.325, "taker_buy_quote": 637763.46547 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 55.77, "high": 55.77, "low": 55.36, "close": 55.46, "volume": 11084.435, "close_time": 1770494399999, "quote_volume": 616047.90801, "trades": 6955, "taker_buy_base": 5328.597, "taker_buy_quote": 296154.85263 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 55.46, "high": 55.89, "low": 55.33, "close": 55.83, "volume": 9665.544, "close_time": 1770497999999, "quote_volume": 537790.38566, "trades": 7152, "taker_buy_base": 5194.722, "taker_buy_quote": 289105.62262 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 55.83, "high": 55.93, "low": 55.43, "close": 55.51, "volume": 12649.048, "close_time": 1770501599999, "quote_volume": 704001.56271, "trades": 6269, "taker_buy_base": 5482.175, "taker_buy_quote": 305028.56706 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 55.52, "high": 55.7, "low": 55.33, "close": 55.47, "volume": 8768.978, "close_time": 1770505199999, "quote_volume": 486619.44262, "trades": 5923, "taker_buy_base": 4130.714, "taker_buy_quote": 229205.10737 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 55.48, "high": 55.5, "low": 54.98, "close": 55.19, "volume": 10214.279, "close_time": 1770508799999, "quote_volume": 563647.05829, "trades": 6783, "taker_buy_base": 4770.279, "taker_buy_quote": 263246.27575 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 55.19, "high": 55.25, "low": 54.93, "close": 55.1, "volume": 4462.019, "close_time": 1770512399999, "quote_volume": 245646.51583, "trades": 4516, "taker_buy_base": 1951.767, "taker_buy_quote": 107464.12972 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 55.09, "high": 55.42, "low": 55.08, "close": 55.34, "volume": 12536.647, "close_time": 1770515999999, "quote_volume": 693138.01966, "trades": 5716, "taker_buy_base": 7638.391, "taker_buy_quote": 422265.42129 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 55.33, "high": 55.57, "low": 55.0, "close": 55.17, "volume": 9951.118, "close_time": 1770519599999, "quote_volume": 550270.65264, "trades": 5741, "taker_buy_base": 5012.972, "taker_buy_quote": 277390.1028 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 55.18, "high": 55.3, "low": 54.97, "close": 55.03, "volume": 7480.322, "close_time": 1770523199999, "quote_volume": 412278.04112, "trades": 4307, "taker_buy_base": 4494.606, "taker_buy_quote": 247693.09825 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 55.03, "high": 55.41, "low": 54.92, "close": 55.4, "volume": 11021.807, "close_time": 1770526799999, "quote_volume": 608421.80089, "trades": 5509, "taker_buy_base": 6367.268, "taker_buy_quote": 351621.30719 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 55.39, "high": 55.39, "low": 55.14, "close": 55.23, "volume": 8011.716, "close_time": 1770530399999, "quote_volume": 442510.12595, "trades": 4316, "taker_buy_base": 3305.285, "taker_buy_quote": 182591.8632 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 55.23, "high": 55.38, "low": 55.03, "close": 55.1, "volume": 6487.298, "close_time": 1770533999999, "quote_volume": 358334.23445, "trades": 5198, "taker_buy_base": 3288.249, "taker_buy_quote": 181645.79026 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 55.11, "high": 55.13, "low": 54.76, "close": 55.02, "volume": 16501.366, "close_time": 1770537599999, "quote_volume": 906390.05844, "trades": 7060, "taker_buy_base": 7009.43, "taker_buy_quote": 385120.78238 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 55.03, "high": 55.88, "low": 54.88, "close": 55.7, "volume": 32074.828, "close_time": 1770541199999, "quote_volume": 1778963.05962, "trades": 13881, "taker_buy_base": 19358.157, "taker_buy_quote": 1075111.82566 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 55.7, "high": 55.76, "low": 55.23, "close": 55.3, "volume": 8217.365, "close_time": 1770544799999, "quote_volume": 455831.70502, "trades": 7023, "taker_buy_base": 4349.89, "taker_buy_quote": 241352.26517 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 55.3, "high": 55.55, "low": 54.89, "close": 54.99, "volume": 11835.556, "close_time": 1770548399999, "quote_volume": 652716.88409, "trades": 7576, "taker_buy_base": 6634.184, "taker_buy_quote": 365839.27291 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 54.99, "high": 55.63, "low": 54.93, "close": 55.48, "volume": 19699.169, "close_time": 1770551999999, "quote_volume": 1090446.23772, "trades": 9852, "taker_buy_base": 10323.425, "taker_buy_quote": 571481.45768 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 55.49, "high": 55.51, "low": 54.96, "close": 55.26, "volume": 11797.695, "close_time": 1770555599999, "quote_volume": 651189.96506, "trades": 6940, "taker_buy_base": 5748.934, "taker_buy_quote": 317348.9801 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 55.25, "high": 55.56, "low": 55.09, "close": 55.32, "volume": 42019.72, "close_time": 1770559199999, "quote_volume": 2323274.58079, "trades": 14873, "taker_buy_base": 18481.876, "taker_buy_quote": 1022058.21588 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 55.32, "high": 55.48, "low": 55.18, "close": 55.37, "volume": 12797.747, "close_time": 1770562799999, "quote_volume": 708218.28036, "trades": 6982, "taker_buy_base": 6058.423, "taker_buy_quote": 335265.14339 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 55.36, "high": 55.46, "low": 54.72, "close": 54.9, "volume": 20927.941, "close_time": 1770566399999, "quote_volume": 1151199.20134, "trades": 9383, "taker_buy_base": 6323.237, "taker_buy_quote": 348058.35452 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 54.89, "high": 54.96, "low": 53.65, "close": 53.88, "volume": 41185.441, "close_time": 1770569999999, "quote_volume": 2240914.04144, "trades": 13562, "taker_buy_base": 21623.786, "taker_buy_quote": 1177527.3225 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 53.87, "high": 54.47, "low": 53.86, "close": 54.43, "volume": 12747.723, "close_time": 1770573599999, "quote_volume": 691574.15301, "trades": 7105, "taker_buy_base": 6952.791, "taker_buy_quote": 377282.32314 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 54.43, "high": 54.99, "low": 54.41, "close": 54.73, "volume": 11328.438, "close_time": 1770577199999, "quote_volume": 619319.02587, "trades": 6696, "taker_buy_base": 5431.63, "taker_buy_quote": 297202.89219 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 54.74, "high": 55.0, "low": 54.73, "close": 54.96, "volume": 11921.155, "close_time": 1770580799999, "quote_volume": 653996.477, "trades": 5870, "taker_buy_base": 6569.843, "taker_buy_quote": 360386.40552 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 54.95, "high": 55.03, "low": 54.37, "close": 54.39, "volume": 7190.754, "close_time": 1770584399999, "quote_volume": 393332.39551, "trades": 4958, "taker_buy_base": 3262.271, "taker_buy_quote": 178520.41656 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 54.39, "high": 54.53, "low": 53.97, "close": 54.1, "volume": 12636.381, "close_time": 1770587999999, "quote_volume": 685560.0017, "trades": 6496, "taker_buy_base": 5466.705, "taker_buy_quote": 296344.15601 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 54.1, "high": 54.58, "low": 54.1, "close": 54.53, "volume": 7764.318, "close_time": 1770591599999, "quote_volume": 421652.91739, "trades": 5166, "taker_buy_base": 4345.562, "taker_buy_quote": 235982.69343 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 54.53, "high": 55.49, "low": 54.07, "close": 54.53, "volume": 33575.313, "close_time": 1770595199999, "quote_volume": 1837915.96994, "trades": 17308, "taker_buy_base": 16119.727, "taker_buy_quote": 882058.2482 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 54.53, "high": 54.74, "low": 54.19, "close": 54.46, "volume": 7839.652, "close_time": 1770598799999, "quote_volume": 427101.90568, "trades": 7077, "taker_buy_base": 4075.702, "taker_buy_quote": 222097.84901 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 54.46, "high": 54.9, "low": 54.12, "close": 54.39, "volume": 15495.612, "close_time": 1770602399999, "quote_volume": 842708.48559, "trades": 8752, "taker_buy_base": 6826.5, "taker_buy_quote": 371307.2003 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 54.39, "high": 54.93, "low": 54.17, "close": 54.64, "volume": 7401.45, "close_time": 1770605999999, "quote_volume": 404058.90738, "trades": 5250, "taker_buy_base": 3854.636, "taker_buy_quote": 210627.04926 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 54.64, "high": 55.03, "low": 54.41, "close": 54.95, "volume": 14115.744, "close_time": 1770609599999, "quote_volume": 772318.70974, "trades": 7061, "taker_buy_base": 8447.27, "taker_buy_quote": 462050.82558 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 54.95, "high": 54.97, "low": 54.72, "close": 54.79, "volume": 7778.808, "close_time": 1770613199999, "quote_volume": 426658.77121, "trades": 4312, "taker_buy_base": 3072.109, "taker_buy_quote": 168453.17751 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 54.78, "high": 55.0, "low": 54.7, "close": 54.9, "volume": 6346.558, "close_time": 1770616799999, "quote_volume": 348234.18617, "trades": 4114, "taker_buy_base": 3291.93, "taker_buy_quote": 180652.55799 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 54.89, "high": 54.89, "low": 54.15, "close": 54.42, "volume": 10201.916, "close_time": 1770620399999, "quote_volume": 554970.81455, "trades": 5811, "taker_buy_base": 4415.52, "taker_buy_quote": 240024.45903 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 54.41, "high": 54.52, "low": 54.04, "close": 54.07, "volume": 8260.396, "close_time": 1770623999999, "quote_volume": 448314.00579, "trades": 5716, "taker_buy_base": 4001.213, "taker_buy_quote": 217189.85442 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 54.08, "high": 54.11, "low": 53.28, "close": 53.44, "volume": 34190.956, "close_time": 1770627599999, "quote_volume": 1832616.95756, "trades": 12041, "taker_buy_base": 19068.539, "taker_buy_quote": 1021706.20935 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 53.44, "high": 53.56, "low": 53.13, "close": 53.26, "volume": 15788.513, "close_time": 1770631199999, "quote_volume": 842078.02505, "trades": 10239, "taker_buy_base": 6681.193, "taker_buy_quote": 356400.30846 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 53.25, "high": 53.41, "low": 52.36, "close": 52.46, "volume": 28732.545, "close_time": 1770634799999, "quote_volume": 1514400.89204, "trades": 12377, "taker_buy_base": 15812.577, "taker_buy_quote": 832309.42286 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 52.46, "high": 53.08, "low": 52.46, "close": 53.02, "volume": 24718.855, "close_time": 1770638399999, "quote_volume": 1307072.83018, "trades": 10776, "taker_buy_base": 12292.281, "taker_buy_quote": 649852.1942 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 53.02, "high": 53.45, "low": 52.96, "close": 53.32, "volume": 18898.133, "close_time": 1770641999999, "quote_volume": 1004958.52857, "trades": 9639, "taker_buy_base": 9759.553, "taker_buy_quote": 518983.23476 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 53.33, "high": 53.67, "low": 53.23, "close": 53.24, "volume": 12506.101, "close_time": 1770645599999, "quote_volume": 668354.66767, "trades": 7854, "taker_buy_base": 5546.769, "taker_buy_quote": 296421.80985 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 53.24, "high": 54.02, "low": 53.21, "close": 53.8, "volume": 23469.067, "close_time": 1770649199999, "quote_volume": 1258127.60728, "trades": 15687, "taker_buy_base": 11375.147, "taker_buy_quote": 609529.61084 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 53.8, "high": 54.41, "low": 53.51, "close": 54.4, "volume": 20917.398, "close_time": 1770652799999, "quote_volume": 1130467.99832, "trades": 11055, "taker_buy_base": 9124.795, "taker_buy_quote": 493103.23097 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 54.39, "high": 54.83, "low": 53.93, "close": 54.44, "volume": 37227.212, "close_time": 1770656399999, "quote_volume": 2022386.04195, "trades": 21077, "taker_buy_base": 19197.333, "taker_buy_quote": 1043988.40944 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 54.44, "high": 55.03, "low": 54.11, "close": 54.88, "volume": 30145.012, "close_time": 1770659999999, "quote_volume": 1646869.59471, "trades": 15498, "taker_buy_base": 16426.257, "taker_buy_quote": 898328.37354 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 54.88, "high": 55.01, "low": 54.29, "close": 54.72, "volume": 19904.29, "close_time": 1770663599999, "quote_volume": 1087202.71085, "trades": 10765, "taker_buy_base": 9027.427, "taker_buy_quote": 493164.29383 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 54.71, "high": 55.02, "low": 54.6, "close": 54.98, "volume": 14290.587, "close_time": 1770667199999, "quote_volume": 783889.75251, "trades": 7238, "taker_buy_base": 8374.353, "taker_buy_quote": 459370.2761 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 54.97, "high": 55.13, "low": 54.76, "close": 54.96, "volume": 11870.312, "close_time": 1770670799999, "quote_volume": 652107.46075, "trades": 7717, "taker_buy_base": 6791.24, "taker_buy_quote": 373039.31337 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 54.96, "high": 55.0, "low": 54.25, "close": 54.79, "volume": 11802.444, "close_time": 1770674399999, "quote_volume": 644237.76216, "trades": 10393, "taker_buy_base": 6269.442, "taker_buy_quote": 342359.01324 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 54.79, "high": 54.9, "low": 54.49, "close": 54.6, "volume": 7241.416, "close_time": 1770677999999, "quote_volume": 396131.3914, "trades": 5829, "taker_buy_base": 3366.98, "taker_buy_quote": 184223.95601 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 54.59, "high": 54.78, "low": 54.37, "close": 54.45, "volume": 4625.136, "close_time": 1770681599999, "quote_volume": 252322.03348, "trades": 4875, "taker_buy_base": 2466.48, "taker_buy_quote": 134596.79209 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 54.45, "high": 54.59, "low": 54.18, "close": 54.3, "volume": 7504.824, "close_time": 1770685199999, "quote_volume": 407840.03579, "trades": 5695, "taker_buy_base": 2550.618, "taker_buy_quote": 138811.50438 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 54.3, "high": 54.68, "low": 54.26, "close": 54.53, "volume": 7310.686, "close_time": 1770688799999, "quote_volume": 398246.10449, "trades": 5258, "taker_buy_base": 3858.23, "taker_buy_quote": 210281.09475 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 54.53, "high": 54.53, "low": 54.28, "close": 54.36, "volume": 14758.664, "close_time": 1770692399999, "quote_volume": 803069.59302, "trades": 10071, "taker_buy_base": 3757.788, "taker_buy_quote": 204443.09392 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 54.36, "high": 54.41, "low": 53.55, "close": 53.96, "volume": 15113.916, "close_time": 1770695999999, "quote_volume": 814227.67989, "trades": 9839, "taker_buy_base": 6864.53, "taker_buy_quote": 369839.81165 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 53.95, "high": 54.2, "low": 53.93, "close": 54.16, "volume": 10892.708, "close_time": 1770699599999, "quote_volume": 589138.40351, "trades": 5440, "taker_buy_base": 6693.464, "taker_buy_quote": 362135.13597 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 54.15, "high": 54.15, "low": 53.6, "close": 53.76, "volume": 20186.105, "close_time": 1770703199999, "quote_volume": 1088000.37953, "trades": 11638, "taker_buy_base": 6827.758, "taker_buy_quote": 367841.35538 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 53.75, "high": 53.83, "low": 52.96, "close": 53.14, "volume": 19614.387, "close_time": 1770706799999, "quote_volume": 1045908.78556, "trades": 11424, "taker_buy_base": 5608.977, "taker_buy_quote": 299323.90908 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 53.14, "high": 53.52, "low": 53.07, "close": 53.17, "volume": 11596.401, "close_time": 1770710399999, "quote_volume": 617420.48343, "trades": 7201, "taker_buy_base": 6173.79, "taker_buy_quote": 328731.22978 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 53.18, "high": 53.56, "low": 53.18, "close": 53.55, "volume": 9223.726, "close_time": 1770713999999, "quote_volume": 492383.85232, "trades": 7341, "taker_buy_base": 5308.966, "taker_buy_quote": 283440.13484 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 53.55, "high": 53.72, "low": 53.3, "close": 53.46, "volume": 10251.462, "close_time": 1770717599999, "quote_volume": 548684.73954, "trades": 6319, "taker_buy_base": 4023.083, "taker_buy_quote": 215367.3183 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 53.45, "high": 53.61, "low": 53.2, "close": 53.21, "volume": 6474.597, "close_time": 1770721199999, "quote_volume": 345461.96456, "trades": 4967, "taker_buy_base": 3203.653, "taker_buy_quote": 170986.35764 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 53.22, "high": 53.46, "low": 53.07, "close": 53.1, "volume": 10890.103, "close_time": 1770724799999, "quote_volume": 579580.67261, "trades": 7230, "taker_buy_base": 6170.294, "taker_buy_quote": 328473.71012 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 53.1, "high": 53.3, "low": 52.89, "close": 52.93, "volume": 10293.714, "close_time": 1770728399999, "quote_volume": 546390.1188, "trades": 6657, "taker_buy_base": 4695.197, "taker_buy_quote": 249246.6252 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 52.92, "high": 53.41, "low": 52.84, "close": 53.37, "volume": 20178.72, "close_time": 1770731999999, "quote_volume": 1073257.6478, "trades": 9570, "taker_buy_base": 8405.895, "taker_buy_quote": 446734.80268 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 53.37, "high": 53.8, "low": 52.93, "close": 53.24, "volume": 19190.62, "close_time": 1770735599999, "quote_volume": 1024072.7398, "trades": 13076, "taker_buy_base": 9195.619, "taker_buy_quote": 490635.12826 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 53.24, "high": 53.66, "low": 53.1, "close": 53.37, "volume": 20277.058, "close_time": 1770739199999, "quote_volume": 1082379.08585, "trades": 11733, "taker_buy_base": 12600.832, "taker_buy_quote": 672553.55232 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 53.38, "high": 53.74, "low": 53.19, "close": 53.39, "volume": 11917.715, "close_time": 1770742799999, "quote_volume": 637530.65999, "trades": 7452, "taker_buy_base": 4376.901, "taker_buy_quote": 234210.88208 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 53.39, "high": 53.86, "low": 53.18, "close": 53.75, "volume": 17588.437, "close_time": 1770746399999, "quote_volume": 942156.2601, "trades": 9491, "taker_buy_base": 9695.815, "taker_buy_quote": 519728.98822 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 53.76, "high": 53.79, "low": 52.85, "close": 53.07, "volume": 12502.879, "close_time": 1770749999999, "quote_volume": 666371.56106, "trades": 9451, "taker_buy_base": 5188.779, "taker_buy_quote": 276642.39079 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 53.08, "high": 53.42, "low": 52.88, "close": 53.28, "volume": 10209.761, "close_time": 1770753599999, "quote_volume": 542350.07705, "trades": 7029, "taker_buy_base": 5755.099, "taker_buy_quote": 305673.52102 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 53.28, "high": 53.46, "low": 53.12, "close": 53.3, "volume": 7898.462, "close_time": 1770757199999, "quote_volume": 420911.90143, "trades": 5175, "taker_buy_base": 3939.121, "taker_buy_quote": 209910.50685 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 53.29, "high": 53.42, "low": 52.98, "close": 53.15, "volume": 5223.192, "close_time": 1770760799999, "quote_volume": 277904.67068, "trades": 4539, "taker_buy_base": 2838.229, "taker_buy_quote": 151040.5647 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 53.15, "high": 53.43, "low": 53.13, "close": 53.22, "volume": 7743.003, "close_time": 1770764399999, "quote_volume": 412321.69272, "trades": 4807, "taker_buy_base": 2797.425, "taker_buy_quote": 148956.27429 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 53.21, "high": 53.43, "low": 53.16, "close": 53.38, "volume": 3147.919, "close_time": 1770767999999, "quote_volume": 167741.55114, "trades": 4157, "taker_buy_base": 1814.376, "taker_buy_quote": 96711.56289 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 53.37, "high": 53.54, "low": 53.23, "close": 53.49, "volume": 6128.65, "close_time": 1770771599999, "quote_volume": 327004.82815, "trades": 4840, "taker_buy_base": 2278.065, "taker_buy_quote": 121548.2926 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 53.49, "high": 53.56, "low": 53.32, "close": 53.51, "volume": 5236.452, "close_time": 1770775199999, "quote_volume": 279853.02888, "trades": 4603, "taker_buy_base": 2003.876, "taker_buy_quote": 107083.98468 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 53.52, "high": 53.71, "low": 53.3, "close": 53.32, "volume": 6698.508, "close_time": 1770778799999, "quote_volume": 358922.25773, "trades": 4436, "taker_buy_base": 2706.625, "taker_buy_quote": 144986.55233 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 53.32, "high": 53.43, "low": 52.83, "close": 53.13, "volume": 11606.042, "close_time": 1770782399999, "quote_volume": 616398.47862, "trades": 5413, "taker_buy_base": 5921.212, "taker_buy_quote": 314223.16819 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 53.13, "high": 53.2, "low": 52.43, "close": 52.63, "volume": 15780.331, "close_time": 1770785999999, "quote_volume": 832538.95059, "trades": 9364, "taker_buy_base": 8365.167, "taker_buy_quote": 441357.44916 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 52.64, "high": 52.85, "low": 52.48, "close": 52.51, "volume": 6089.932, "close_time": 1770789599999, "quote_volume": 320887.07363, "trades": 3617, "taker_buy_base": 3029.644, "taker_buy_quote": 159644.8269 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 52.5, "high": 52.61, "low": 51.95, "close": 52.11, "volume": 25524.24, "close_time": 1770793199999, "quote_volume": 1332418.70976, "trades": 12789, "taker_buy_base": 10885.923, "taker_buy_quote": 568600.93731 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 52.11, "high": 52.28, "low": 51.96, "close": 52.06, "volume": 13467.387, "close_time": 1770796799999, "quote_volume": 702033.6088, "trades": 7773, "taker_buy_base": 5559.52, "taker_buy_quote": 289885.04068 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 52.06, "high": 52.1, "low": 51.85, "close": 51.99, "volume": 11187.873, "close_time": 1770800399999, "quote_volume": 581228.89539, "trades": 7027, "taker_buy_base": 4317.355, "taker_buy_quote": 224328.30973 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 51.99, "high": 52.36, "low": 51.95, "close": 52.09, "volume": 13062.156, "close_time": 1770803999999, "quote_volume": 680674.92804, "trades": 6660, "taker_buy_base": 5668.191, "taker_buy_quote": 295378.18814 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 52.09, "high": 52.11, "low": 51.62, "close": 51.75, "volume": 23048.949, "close_time": 1770807599999, "quote_volume": 1193879.13294, "trades": 8567, "taker_buy_base": 11270.866, "taker_buy_quote": 583626.48706 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 51.75, "high": 52.14, "low": 51.69, "close": 52.14, "volume": 11895.611, "close_time": 1770811199999, "quote_volume": 618151.36913, "trades": 7711, "taker_buy_base": 6463.107, "taker_buy_quote": 335825.09316 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 52.14, "high": 52.51, "low": 52.06, "close": 52.22, "volume": 15979.218, "close_time": 1770814799999, "quote_volume": 835726.03718, "trades": 8537, "taker_buy_base": 8809.625, "taker_buy_quote": 460667.77724 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 52.22, "high": 52.62, "low": 51.96, "close": 52.54, "volume": 28944.868, "close_time": 1770818399999, "quote_volume": 1513575.49384, "trades": 16755, "taker_buy_base": 14809.717, "taker_buy_quote": 774771.15324 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 52.54, "high": 53.51, "low": 51.54, "close": 51.74, "volume": 58112.994, "close_time": 1770821999999, "quote_volume": 3054420.49515, "trades": 31282, "taker_buy_base": 28336.88, "taker_buy_quote": 1490466.11221 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 51.73, "high": 51.98, "low": 51.0, "close": 51.24, "volume": 61972.782, "close_time": 1770825599999, "quote_volume": 3181620.34896, "trades": 22350, "taker_buy_base": 29567.737, "taker_buy_quote": 1518558.98455 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 51.23, "high": 52.07, "low": 51.15, "close": 51.25, "volume": 27354.029, "close_time": 1770829199999, "quote_volume": 1412320.73202, "trades": 12842, "taker_buy_base": 13652.654, "taker_buy_quote": 704616.40041 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 51.24, "high": 51.94, "low": 51.12, "close": 51.65, "volume": 14093.977, "close_time": 1770832799999, "quote_volume": 727127.60433, "trades": 10526, "taker_buy_base": 6350.269, "taker_buy_quote": 327526.21616 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 51.65, "high": 52.52, "low": 51.44, "close": 52.35, "volume": 10833.136, "close_time": 1770836399999, "quote_volume": 564298.08464, "trades": 8767, "taker_buy_base": 6231.551, "taker_buy_quote": 324780.95743 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 52.36, "high": 52.57, "low": 52.11, "close": 52.24, "volume": 11795.168, "close_time": 1770839999999, "quote_volume": 617296.6114, "trades": 7990, "taker_buy_base": 6130.167, "taker_buy_quote": 320828.4639 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 52.24, "high": 52.42, "low": 51.92, "close": 52.25, "volume": 14925.002, "close_time": 1770843599999, "quote_volume": 779186.96692, "trades": 6834, "taker_buy_base": 6160.384, "taker_buy_quote": 321439.44518 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 52.26, "high": 52.9, "low": 52.2, "close": 52.66, "volume": 14176.051, "close_time": 1770847199999, "quote_volume": 745891.50626, "trades": 8842, "taker_buy_base": 8570.268, "taker_buy_quote": 451025.55582 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 52.66, "high": 52.77, "low": 52.29, "close": 52.36, "volume": 8069.86, "close_time": 1770850799999, "quote_volume": 424302.16671, "trades": 6207, "taker_buy_base": 4429.597, "taker_buy_quote": 232955.91022 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 52.36, "high": 52.52, "low": 51.99, "close": 52.32, "volume": 12970.724, "close_time": 1770854399999, "quote_volume": 677304.74174, "trades": 7532, "taker_buy_base": 6114.345, "taker_buy_quote": 319352.15892 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 52.32, "high": 52.88, "low": 52.32, "close": 52.71, "volume": 7196.432, "close_time": 1770857999999, "quote_volume": 378708.87508, "trades": 5588, "taker_buy_base": 3595.357, "taker_buy_quote": 189153.52746 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 52.72, "high": 53.14, "low": 52.72, "close": 52.85, "volume": 7318.154, "close_time": 1770861599999, "quote_volume": 387191.63216, "trades": 4496, "taker_buy_base": 4814.672, "taker_buy_quote": 254772.56369 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 52.85, "high": 52.93, "low": 52.61, "close": 52.74, "volume": 6232.194, "close_time": 1770865199999, "quote_volume": 328970.22282, "trades": 3696, "taker_buy_base": 2956.182, "taker_buy_quote": 156006.5733 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 52.74, "high": 52.87, "low": 52.6, "close": 52.86, "volume": 7691.965, "close_time": 1770868799999, "quote_volume": 405545.58429, "trades": 3486, "taker_buy_base": 3746.75, "taker_buy_quote": 197578.05723 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 52.87, "high": 53.02, "low": 52.72, "close": 52.84, "volume": 9996.646, "close_time": 1770872399999, "quote_volume": 528436.36563, "trades": 5107, "taker_buy_base": 4323.299, "taker_buy_quote": 228538.16714 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 52.83, "high": 52.99, "low": 52.61, "close": 52.95, "volume": 6462.925, "close_time": 1770875999999, "quote_volume": 341606.60689, "trades": 4761, "taker_buy_base": 3402.483, "taker_buy_quote": 179877.82445 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 52.95, "high": 53.38, "low": 52.93, "close": 53.21, "volume": 8454.335, "close_time": 1770879599999, "quote_volume": 449666.36952, "trades": 5499, "taker_buy_base": 4863.066, "taker_buy_quote": 258633.41589 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 53.21, "high": 53.34, "low": 53.0, "close": 53.31, "volume": 19918.405, "close_time": 1770883199999, "quote_volume": 1058958.91526, "trades": 5247, "taker_buy_base": 12710.52, "taker_buy_quote": 676153.90082 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 53.31, "high": 53.51, "low": 53.09, "close": 53.25, "volume": 9210.697, "close_time": 1770886799999, "quote_volume": 490919.32013, "trades": 6970, "taker_buy_base": 4659.896, "taker_buy_quote": 248388.07873 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 53.25, "high": 53.64, "low": 53.11, "close": 53.51, "volume": 12109.317, "close_time": 1770890399999, "quote_volume": 647061.82034, "trades": 6723, "taker_buy_base": 6515.04, "taker_buy_quote": 348244.9278 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 53.51, "high": 53.77, "low": 53.27, "close": 53.74, "volume": 12050.135, "close_time": 1770893999999, "quote_volume": 644426.42849, "trades": 7329, "taker_buy_base": 6412.615, "taker_buy_quote": 343018.9568 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 53.75, "high": 53.81, "low": 53.34, "close": 53.38, "volume": 14880.064, "close_time": 1770897599999, "quote_volume": 796365.02862, "trades": 8161, "taker_buy_base": 5899.585, "taker_buy_quote": 315899.84321 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 53.37, "high": 53.44, "low": 52.87, "close": 53.01, "volume": 17986.286, "close_time": 1770901199999, "quote_volume": 955475.00723, "trades": 7851, "taker_buy_base": 8407.012, "taker_buy_quote": 446577.55639 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 53.0, "high": 53.38, "low": 52.74, "close": 53.31, "volume": 11799.829, "close_time": 1770904799999, "quote_volume": 625507.48028, "trades": 8436, "taker_buy_base": 6878.73, "taker_buy_quote": 364693.92041 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 53.32, "high": 53.41, "low": 52.97, "close": 53.21, "volume": 15113.163, "close_time": 1770908399999, "quote_volume": 803561.91167, "trades": 9750, "taker_buy_base": 6494.566, "taker_buy_quote": 345336.90986 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 53.22, "high": 53.44, "low": 52.74, "close": 52.85, "volume": 23947.877, "close_time": 1770911999999, "quote_volume": 1269660.93747, "trades": 10891, "taker_buy_base": 12644.215, "taker_buy_quote": 670657.9459 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 52.85, "high": 52.9, "low": 51.51, "close": 51.72, "volume": 43474.622, "close_time": 1770915599999, "quote_volume": 2268035.11322, "trades": 17701, "taker_buy_base": 19219.094, "taker_buy_quote": 1002955.44239 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 51.73, "high": 52.24, "low": 51.55, "close": 51.63, "volume": 21165.73, "close_time": 1770919199999, "quote_volume": 1098505.87667, "trades": 11489, "taker_buy_base": 9590.011, "taker_buy_quote": 498086.09998 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 51.63, "high": 52.2, "low": 51.56, "close": 52.06, "volume": 14256.234, "close_time": 1770922799999, "quote_volume": 739386.45597, "trades": 8331, "taker_buy_base": 7526.96, "taker_buy_quote": 390495.61229 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 52.06, "high": 52.8, "low": 51.79, "close": 52.37, "volume": 14700.719, "close_time": 1770926399999, "quote_volume": 769050.93606, "trades": 7531, "taker_buy_base": 7440.461, "taker_buy_quote": 389695.58266 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 52.38, "high": 52.53, "low": 51.82, "close": 51.96, "volume": 11334.899, "close_time": 1770929999999, "quote_volume": 591852.75116, "trades": 6488, "taker_buy_base": 4298.112, "taker_buy_quote": 224357.19311 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 51.96, "high": 52.43, "low": 51.94, "close": 52.31, "volume": 8597.624, "close_time": 1770933599999, "quote_volume": 448691.31898, "trades": 5610, "taker_buy_base": 4641.078, "taker_buy_quote": 242161.40938 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 52.31, "high": 52.93, "low": 52.22, "close": 52.89, "volume": 9888.972, "close_time": 1770937199999, "quote_volume": 519568.73714, "trades": 7033, "taker_buy_base": 5170.649, "taker_buy_quote": 271679.99252 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 52.89, "high": 53.28, "low": 52.83, "close": 53.15, "volume": 26477.586, "close_time": 1770940799999, "quote_volume": 1404608.09025, "trades": 10365, "taker_buy_base": 16118.606, "taker_buy_quote": 854726.83937 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 53.15, "high": 53.34, "low": 52.79, "close": 52.94, "volume": 9248.12, "close_time": 1770944399999, "quote_volume": 490379.81076, "trades": 6932, "taker_buy_base": 4303.962, "taker_buy_quote": 228258.06859 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 52.94, "high": 53.32, "low": 52.93, "close": 53.11, "volume": 7505.451, "close_time": 1770947999999, "quote_volume": 398743.86543, "trades": 6113, "taker_buy_base": 3603.607, "taker_buy_quote": 191448.11304 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 53.12, "high": 53.24, "low": 52.86, "close": 53.16, "volume": 8767.093, "close_time": 1770951599999, "quote_volume": 465034.4957, "trades": 5635, "taker_buy_base": 4096.798, "taker_buy_quote": 217417.59973 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 53.16, "high": 53.23, "low": 52.94, "close": 53.06, "volume": 8019.583, "close_time": 1770955199999, "quote_volume": 425637.19384, "trades": 4709, "taker_buy_base": 3527.767, "taker_buy_quote": 187232.74519 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 53.06, "high": 53.07, "low": 52.81, "close": 52.96, "volume": 4784.957, "close_time": 1770958799999, "quote_volume": 253303.94213, "trades": 3846, "taker_buy_base": 2302.098, "taker_buy_quote": 121855.51146 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 52.96, "high": 52.97, "low": 52.6, "close": 52.61, "volume": 5794.835, "close_time": 1770962399999, "quote_volume": 305954.0954, "trades": 4194, "taker_buy_base": 3486.016, "taker_buy_quote": 184153.85493 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 52.61, "high": 52.84, "low": 52.36, "close": 52.82, "volume": 7137.165, "close_time": 1770965999999, "quote_volume": 375232.38093, "trades": 5084, "taker_buy_base": 4437.558, "taker_buy_quote": 233323.93629 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 52.82, "high": 53.05, "low": 52.7, "close": 52.84, "volume": 7938.025, "close_time": 1770969599999, "quote_volume": 419639.21307, "trades": 5558, "taker_buy_base": 4373.814, "taker_buy_quote": 231241.34899 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 52.84, "high": 53.45, "low": 52.81, "close": 53.36, "volume": 11171.123, "close_time": 1770973199999, "quote_volume": 594137.97998, "trades": 6984, "taker_buy_base": 6523.001, "taker_buy_quote": 346902.09479 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 53.37, "high": 53.37, "low": 53.13, "close": 53.27, "volume": 7490.003, "close_time": 1770976799999, "quote_volume": 398747.06148, "trades": 5014, "taker_buy_base": 3919.919, "taker_buy_quote": 208694.92159 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 53.27, "high": 53.51, "low": 53.18, "close": 53.41, "volume": 9606.149, "close_time": 1770980399999, "quote_volume": 512508.77421, "trades": 6101, "taker_buy_base": 4864.416, "taker_buy_quote": 259638.27143 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 53.41, "high": 53.56, "low": 53.13, "close": 53.55, "volume": 13358.407, "close_time": 1770983999999, "quote_volume": 712282.04327, "trades": 7196, "taker_buy_base": 7019.164, "taker_buy_quote": 374433.69228 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 53.56, "high": 53.59, "low": 53.28, "close": 53.49, "volume": 8558.704, "close_time": 1770987599999, "quote_volume": 457181.50278, "trades": 6032, "taker_buy_base": 4608.942, "taker_buy_quote": 246233.61381 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 53.48, "high": 53.76, "low": 53.24, "close": 53.67, "volume": 25153.208, "close_time": 1770991199999, "quote_volume": 1345671.10031, "trades": 12758, "taker_buy_base": 14779.484, "taker_buy_quote": 790748.64783 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 53.66, "high": 54.02, "low": 52.95, "close": 53.77, "volume": 40039.282, "close_time": 1770994799999, "quote_volume": 2139001.95975, "trades": 17735, "taker_buy_base": 21240.793, "taker_buy_quote": 1134467.30347 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 53.78, "high": 54.82, "low": 53.69, "close": 54.37, "volume": 40039.052, "close_time": 1770998399999, "quote_volume": 2175922.5474, "trades": 20558, "taker_buy_base": 21253.646, "taker_buy_quote": 1155186.27804 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 54.38, "high": 55.56, "low": 54.23, "close": 55.13, "volume": 43867.111, "close_time": 1771001999999, "quote_volume": 2414515.66192, "trades": 22060, "taker_buy_base": 20861.516, "taker_buy_quote": 1148213.99913 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 55.13, "high": 55.17, "low": 54.81, "close": 54.82, "volume": 20277.144, "close_time": 1771005599999, "quote_volume": 1115126.43798, "trades": 12125, "taker_buy_base": 9490.762, "taker_buy_quote": 521954.98169 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 54.81, "high": 55.09, "low": 54.61, "close": 54.97, "volume": 18650.731, "close_time": 1771009199999, "quote_volume": 1023109.26333, "trades": 9985, "taker_buy_base": 7530.736, "taker_buy_quote": 413092.96177 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 54.98, "high": 55.3, "low": 54.9, "close": 55.11, "volume": 20972.343, "close_time": 1771012799999, "quote_volume": 1155441.9967, "trades": 8494, "taker_buy_base": 12765.945, "taker_buy_quote": 703261.22443 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 55.11, "high": 55.38, "low": 54.95, "close": 55.37, "volume": 16454.27, "close_time": 1771016399999, "quote_volume": 907258.75444, "trades": 9094, "taker_buy_base": 9533.879, "taker_buy_quote": 525650.90098 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 55.37, "high": 55.7, "low": 55.34, "close": 55.58, "volume": 19155.141, "close_time": 1771019999999, "quote_volume": 1063335.61479, "trades": 8017, "taker_buy_base": 9499.182, "taker_buy_quote": 527277.8847 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 55.58, "high": 55.67, "low": 55.16, "close": 55.29, "volume": 13688.237, "close_time": 1771023599999, "quote_volume": 758346.80325, "trades": 7221, "taker_buy_base": 6511.811, "taker_buy_quote": 360741.11211 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 55.29, "high": 55.3, "low": 55.03, "close": 55.03, "volume": 8895.759, "close_time": 1771027199999, "quote_volume": 490344.39055, "trades": 4362, "taker_buy_base": 3694.986, "taker_buy_quote": 203687.97175 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 55.04, "high": 55.46, "low": 54.88, "close": 55.41, "volume": 9325.67, "close_time": 1771030799999, "quote_volume": 514278.79521, "trades": 6157, "taker_buy_base": 5201.686, "taker_buy_quote": 286848.58837 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 55.4, "high": 55.45, "low": 55.22, "close": 55.36, "volume": 10475.019, "close_time": 1771034399999, "quote_volume": 579711.66082, "trades": 6161, "taker_buy_base": 5757.696, "taker_buy_quote": 318684.66571 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 55.35, "high": 55.45, "low": 55.16, "close": 55.19, "volume": 8168.395, "close_time": 1771037999999, "quote_volume": 451763.58425, "trades": 5293, "taker_buy_base": 4976.942, "taker_buy_quote": 275268.47514 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 55.18, "high": 55.4, "low": 55.13, "close": 55.34, "volume": 11818.372, "close_time": 1771041599999, "quote_volume": 652862.01244, "trades": 4369, "taker_buy_base": 6926.499, "taker_buy_quote": 382599.23919 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 55.35, "high": 55.35, "low": 55.14, "close": 55.28, "volume": 5089.017, "close_time": 1771045199999, "quote_volume": 281296.73834, "trades": 3571, "taker_buy_base": 2247.796, "taker_buy_quote": 124247.39716 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 55.27, "high": 55.45, "low": 55.12, "close": 55.19, "volume": 7252.865, "close_time": 1771048799999, "quote_volume": 400772.10065, "trades": 4401, "taker_buy_base": 3825.542, "taker_buy_quote": 211404.07729 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 55.19, "high": 55.22, "low": 54.98, "close": 55.12, "volume": 7266.212, "close_time": 1771052399999, "quote_volume": 400306.32979, "trades": 4052, "taker_buy_base": 3591.543, "taker_buy_quote": 197882.74511 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 55.11, "high": 55.4, "low": 55.1, "close": 55.32, "volume": 8735.157, "close_time": 1771055999999, "quote_volume": 482482.64629, "trades": 5330, "taker_buy_base": 5168.751, "taker_buy_quote": 285466.19366 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 55.31, "high": 55.8, "low": 55.27, "close": 55.65, "volume": 16268.231, "close_time": 1771059599999, "quote_volume": 904280.43599, "trades": 9574, "taker_buy_base": 8056.874, "taker_buy_quote": 447844.92993 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 55.65, "high": 55.73, "low": 55.54, "close": 55.64, "volume": 8299.978, "close_time": 1771063199999, "quote_volume": 461910.95315, "trades": 5883, "taker_buy_base": 4694.256, "taker_buy_quote": 261256.25756 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 55.64, "high": 55.64, "low": 55.35, "close": 55.36, "volume": 8594.448, "close_time": 1771066799999, "quote_volume": 476277.72365, "trades": 4394, "taker_buy_base": 4391.662, "taker_buy_quote": 243366.82382 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 55.36, "high": 55.91, "low": 55.3, "close": 55.78, "volume": 17936.696, "close_time": 1771070399999, "quote_volume": 997430.5782, "trades": 9664, "taker_buy_base": 9243.533, "taker_buy_quote": 513981.0967 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 55.78, "high": 55.79, "low": 55.25, "close": 55.29, "volume": 17393.212, "close_time": 1771073999999, "quote_volume": 966197.77931, "trades": 9427, "taker_buy_base": 8070.151, "taker_buy_quote": 448259.28142 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 55.29, "high": 55.44, "low": 55.03, "close": 55.38, "volume": 21232.779, "close_time": 1771077599999, "quote_volume": 1172407.20158, "trades": 11272, "taker_buy_base": 13064.714, "taker_buy_quote": 721437.33233 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 55.38, "high": 56.26, "low": 55.31, "close": 56.22, "volume": 19105.489, "close_time": 1771081199999, "quote_volume": 1065921.78854, "trades": 10453, "taker_buy_base": 12875.685, "taker_buy_quote": 718376.86394 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 56.21, "high": 56.31, "low": 55.84, "close": 56.11, "volume": 36475.089, "close_time": 1771084799999, "quote_volume": 2044293.0195, "trades": 13674, "taker_buy_base": 19926.856, "taker_buy_quote": 1116616.1099 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 56.12, "high": 56.54, "low": 55.85, "close": 56.47, "volume": 12429.78, "close_time": 1771088399999, "quote_volume": 698183.00564, "trades": 8847, "taker_buy_base": 5911.955, "taker_buy_quote": 332244.49197 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 56.47, "high": 56.66, "low": 55.94, "close": 55.97, "volume": 16146.51, "close_time": 1771091999999, "quote_volume": 909811.37676, "trades": 9249, "taker_buy_base": 8296.931, "taker_buy_quote": 467343.77359 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 55.96, "high": 56.23, "low": 55.79, "close": 56.07, "volume": 18602.22, "close_time": 1771095599999, "quote_volume": 1041784.67446, "trades": 9171, "taker_buy_base": 9111.224, "taker_buy_quote": 510319.76001 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 56.08, "high": 56.5, "low": 55.86, "close": 56.36, "volume": 14522.576, "close_time": 1771099199999, "quote_volume": 816062.62315, "trades": 7701, "taker_buy_base": 7464.7, "taker_buy_quote": 419300.52667 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 56.37, "high": 56.49, "low": 55.95, "close": 56.31, "volume": 11848.351, "close_time": 1771102799999, "quote_volume": 666017.24228, "trades": 7204, "taker_buy_base": 4696.245, "taker_buy_quote": 264107.22881 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 56.3, "high": 56.64, "low": 55.9, "close": 56.2, "volume": 13618.128, "close_time": 1771106399999, "quote_volume": 766705.15753, "trades": 8719, "taker_buy_base": 6905.015, "taker_buy_quote": 389014.88805 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 56.2, "high": 56.46, "low": 56.13, "close": 56.31, "volume": 8835.699, "close_time": 1771109999999, "quote_volume": 497665.4054, "trades": 6430, "taker_buy_base": 4546.857, "taker_buy_quote": 256077.36894 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 56.32, "high": 56.42, "low": 55.93, "close": 55.99, "volume": 12572.476, "close_time": 1771113599999, "quote_volume": 705541.00054, "trades": 6153, "taker_buy_base": 5034.358, "taker_buy_quote": 282643.51723 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 55.99, "high": 56.05, "low": 55.41, "close": 55.76, "volume": 12090.241, "close_time": 1771117199999, "quote_volume": 673376.08511, "trades": 7973, "taker_buy_base": 5544.14, "taker_buy_quote": 308918.5611 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 55.76, "high": 56.03, "low": 55.41, "close": 55.9, "volume": 8646.342, "close_time": 1771120799999, "quote_volume": 481860.98878, "trades": 6797, "taker_buy_base": 4504.638, "taker_buy_quote": 251133.31294 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 55.89, "high": 56.02, "low": 55.43, "close": 55.81, "volume": 9866.66, "close_time": 1771124399999, "quote_volume": 549868.52493, "trades": 5949, "taker_buy_base": 4118.054, "taker_buy_quote": 229505.69756 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 55.8, "high": 55.96, "low": 55.19, "close": 55.86, "volume": 14671.032, "close_time": 1771127999999, "quote_volume": 815553.73325, "trades": 9916, "taker_buy_base": 7084.949, "taker_buy_quote": 394093.0396 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 55.87, "high": 56.47, "low": 55.87, "close": 55.99, "volume": 16338.888, "close_time": 1771131599999, "quote_volume": 916850.49876, "trades": 11313, "taker_buy_base": 7769.272, "taker_buy_quote": 436063.74105 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 55.99, "high": 56.37, "low": 55.9, "close": 56.25, "volume": 20596.151, "close_time": 1771135199999, "quote_volume": 1154966.71432, "trades": 9459, "taker_buy_base": 7628.941, "taker_buy_quote": 428070.03995 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 56.24, "high": 56.4, "low": 55.9, "close": 56.02, "volume": 10888.771, "close_time": 1771138799999, "quote_volume": 611674.20826, "trades": 6799, "taker_buy_base": 4288.966, "taker_buy_quote": 241015.78342 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 56.01, "high": 56.68, "low": 56.0, "close": 56.51, "volume": 12547.137, "close_time": 1771142399999, "quote_volume": 707472.86945, "trades": 7933, "taker_buy_base": 7801.873, "taker_buy_quote": 439889.47694 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 56.5, "high": 56.56, "low": 55.32, "close": 55.77, "volume": 17044.673, "close_time": 1771145999999, "quote_volume": 952172.6669, "trades": 10860, "taker_buy_base": 8524.448, "taker_buy_quote": 476360.84244 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 55.76, "high": 56.34, "low": 55.68, "close": 56.21, "volume": 11617.146, "close_time": 1771149599999, "quote_volume": 652301.80732, "trades": 8308, "taker_buy_base": 7203.122, "taker_buy_quote": 404457.7858 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 56.2, "high": 56.22, "low": 55.66, "close": 56.01, "volume": 12549.591, "close_time": 1771153199999, "quote_volume": 701607.40671, "trades": 8697, "taker_buy_base": 7835.184, "taker_buy_quote": 437981.79831 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 56.0, "high": 56.24, "low": 55.84, "close": 55.9, "volume": 9956.774, "close_time": 1771156799999, "quote_volume": 558269.28677, "trades": 6449, "taker_buy_base": 5138.129, "taker_buy_quote": 288118.70503 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 55.91, "high": 55.97, "low": 54.76, "close": 54.8, "volume": 28403.047, "close_time": 1771160399999, "quote_volume": 1572581.97852, "trades": 17099, "taker_buy_base": 13588.055, "taker_buy_quote": 752785.22162 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 54.81, "high": 55.33, "low": 54.32, "close": 54.44, "volume": 36549.366, "close_time": 1771163999999, "quote_volume": 2003931.49605, "trades": 19589, "taker_buy_base": 18253.089, "taker_buy_quote": 1001239.67492 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 54.45, "high": 55.09, "low": 54.44, "close": 55.07, "volume": 18220.446, "close_time": 1771167599999, "quote_volume": 998928.42491, "trades": 11934, "taker_buy_base": 10825.903, "taker_buy_quote": 593465.17223 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 55.07, "high": 55.29, "low": 55.01, "close": 55.07, "volume": 8188.854, "close_time": 1771171199999, "quote_volume": 451368.0794, "trades": 6737, "taker_buy_base": 4854.356, "taker_buy_quote": 267598.91697 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 55.06, "high": 55.28, "low": 54.71, "close": 55.18, "volume": 13383.674, "close_time": 1771174799999, "quote_volume": 736612.16506, "trades": 8739, "taker_buy_base": 6311.464, "taker_buy_quote": 347519.83327 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 55.18, "high": 55.32, "low": 54.34, "close": 54.76, "volume": 20889.801, "close_time": 1771178399999, "quote_volume": 1143817.97696, "trades": 12748, "taker_buy_base": 9129.612, "taker_buy_quote": 499894.22528 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 54.77, "high": 54.83, "low": 54.34, "close": 54.5, "volume": 19811.65, "close_time": 1771181999999, "quote_volume": 1080949.58597, "trades": 11231, "taker_buy_base": 7004.922, "taker_buy_quote": 382226.3959 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 54.49, "high": 54.87, "low": 54.18, "close": 54.53, "volume": 20927.299, "close_time": 1771185599999, "quote_volume": 1139838.70498, "trades": 11701, "taker_buy_base": 8446.133, "taker_buy_quote": 460511.35651 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 54.52, "high": 54.66, "low": 54.29, "close": 54.58, "volume": 15086.176, "close_time": 1771189199999, "quote_volume": 822031.41209, "trades": 8092, "taker_buy_base": 6562.539, "taker_buy_quote": 357692.02763 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 54.58, "high": 54.95, "low": 54.57, "close": 54.8, "volume": 8481.776, "close_time": 1771192799999, "quote_volume": 464895.41054, "trades": 5670, "taker_buy_base": 4040.381, "taker_buy_quote": 221480.78066 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 54.8, "high": 55.15, "low": 54.75, "close": 55.08, "volume": 16701.932, "close_time": 1771196399999, "quote_volume": 918749.76294, "trades": 9694, "taker_buy_base": 10577.783, "taker_buy_quote": 581865.62849 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 55.08, "high": 55.13, "low": 54.57, "close": 55.08, "volume": 11748.099, "close_time": 1771199999999, "quote_volume": 644180.63927, "trades": 9327, "taker_buy_base": 6795.835, "taker_buy_quote": 372605.61397 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 55.09, "high": 55.35, "low": 54.9, "close": 55.14, "volume": 6509.322, "close_time": 1771203599999, "quote_volume": 358999.66241, "trades": 6055, "taker_buy_base": 3464.372, "taker_buy_quote": 191096.99829 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 55.15, "high": 55.31, "low": 54.91, "close": 55.12, "volume": 6211.872, "close_time": 1771207199999, "quote_volume": 342387.07633, "trades": 4843, "taker_buy_base": 3029.661, "taker_buy_quote": 166992.85016 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 55.12, "high": 55.27, "low": 54.39, "close": 54.46, "volume": 14900.685, "close_time": 1771210799999, "quote_volume": 814394.23387, "trades": 6161, "taker_buy_base": 5755.174, "taker_buy_quote": 314404.94042 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 54.47, "high": 54.59, "low": 54.31, "close": 54.48, "volume": 18247.486, "close_time": 1771214399999, "quote_volume": 993650.99275, "trades": 6519, "taker_buy_base": 9980.968, "taker_buy_quote": 543502.31121 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 54.48, "high": 54.74, "low": 54.4, "close": 54.71, "volume": 15390.757, "close_time": 1771217999999, "quote_volume": 839879.58445, "trades": 6772, "taker_buy_base": 9379.783, "taker_buy_quote": 511758.89928 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 54.7, "high": 54.8, "low": 53.77, "close": 53.9, "volume": 21296.403, "close_time": 1771221599999, "quote_volume": 1151464.70537, "trades": 8990, "taker_buy_base": 8204.729, "taker_buy_quote": 443508.8869 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 53.89, "high": 54.2, "low": 53.78, "close": 54.14, "volume": 5807.38, "close_time": 1771225199999, "quote_volume": 313818.00455, "trades": 4248, "taker_buy_base": 3026.443, "taker_buy_quote": 163569.36968 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 54.13, "high": 54.31, "low": 53.98, "close": 54.2, "volume": 6617.601, "close_time": 1771228799999, "quote_volume": 358399.42689, "trades": 5534, "taker_buy_base": 3031.989, "taker_buy_quote": 164223.64737 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 54.2, "high": 54.51, "low": 54.12, "close": 54.45, "volume": 8457.376, "close_time": 1771232399999, "quote_volume": 459472.75978, "trades": 6337, "taker_buy_base": 3537.877, "taker_buy_quote": 192174.802 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 54.45, "high": 54.72, "low": 54.42, "close": 54.55, "volume": 15690.548, "close_time": 1771235999999, "quote_volume": 856487.15357, "trades": 8413, "taker_buy_base": 6892.096, "taker_buy_quote": 376216.41944 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 54.55, "high": 54.55, "low": 54.19, "close": 54.23, "volume": 8196.46, "close_time": 1771239599999, "quote_volume": 445629.23644, "trades": 5534, "taker_buy_base": 3356.31, "taker_buy_quote": 182462.34993 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 54.23, "high": 54.29, "low": 53.39, "close": 53.9, "volume": 17252.018, "close_time": 1771243199999, "quote_volume": 928484.2504, "trades": 9294, "taker_buy_base": 8072.451, "taker_buy_quote": 434398.90568 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 53.91, "high": 54.7, "low": 53.77, "close": 54.66, "volume": 21146.577, "close_time": 1771246799999, "quote_volume": 1148750.63259, "trades": 12741, "taker_buy_base": 11264.041, "taker_buy_quote": 612345.89484 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 54.66, "high": 54.93, "low": 53.74, "close": 53.89, "volume": 32413.045, "close_time": 1771250399999, "quote_volume": 1755922.41509, "trades": 16431, "taker_buy_base": 15600.74, "taker_buy_quote": 845348.87309 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 53.89, "high": 54.67, "low": 53.84, "close": 54.29, "volume": 28863.026, "close_time": 1771253999999, "quote_volume": 1565928.18722, "trades": 14200, "taker_buy_base": 14637.845, "taker_buy_quote": 794438.97174 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 54.29, "high": 54.52, "low": 53.37, "close": 53.61, "volume": 21823.225, "close_time": 1771257599999, "quote_volume": 1174935.27781, "trades": 13467, "taker_buy_base": 9508.571, "taker_buy_quote": 511967.22329 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 53.62, "high": 54.03, "low": 53.33, "close": 53.57, "volume": 35423.756, "close_time": 1771261199999, "quote_volume": 1898211.93334, "trades": 12315, "taker_buy_base": 22659.427, "taker_buy_quote": 1214173.17555 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 53.56, "high": 53.93, "low": 53.5, "close": 53.74, "volume": 16837.375, "close_time": 1771264799999, "quote_volume": 903746.92848, "trades": 9665, "taker_buy_base": 10066.3, "taker_buy_quote": 540287.51156 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 53.74, "high": 54.09, "low": 53.74, "close": 53.95, "volume": 15737.568, "close_time": 1771268399999, "quote_volume": 849646.60296, "trades": 9089, "taker_buy_base": 9238.521, "taker_buy_quote": 498748.81911 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 53.96, "high": 54.36, "low": 53.82, "close": 54.22, "volume": 11965.856, "close_time": 1771271999999, "quote_volume": 646865.82494, "trades": 6598, "taker_buy_base": 6137.743, "taker_buy_quote": 331776.17071 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 54.23, "high": 54.99, "low": 54.15, "close": 54.9, "volume": 17658.459, "close_time": 1771275599999, "quote_volume": 964376.69289, "trades": 9816, "taker_buy_base": 11075.951, "taker_buy_quote": 604589.85983 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 54.9, "high": 55.65, "low": 54.7, "close": 55.51, "volume": 21245.756, "close_time": 1771279199999, "quote_volume": 1172318.03843, "trades": 10908, "taker_buy_base": 11851.027, "taker_buy_quote": 654075.5191 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 55.51, "high": 55.52, "low": 54.93, "close": 55.01, "volume": 18120.557, "close_time": 1771282799999, "quote_volume": 999467.73336, "trades": 10290, "taker_buy_base": 8426.0, "taker_buy_quote": 464825.28621 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 55.0, "high": 55.21, "low": 54.95, "close": 55.13, "volume": 7550.448, "close_time": 1771286399999, "quote_volume": 415894.41091, "trades": 5583, "taker_buy_base": 4628.243, "taker_buy_quote": 254931.33684 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 55.13, "high": 55.25, "low": 54.96, "close": 55.08, "volume": 6331.923, "close_time": 1771289999999, "quote_volume": 348787.10694, "trades": 5323, "taker_buy_base": 3622.231, "taker_buy_quote": 199549.78893 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 55.08, "high": 55.25, "low": 54.82, "close": 54.89, "volume": 5471.478, "close_time": 1771293599999, "quote_volume": 301382.43549, "trades": 5007, "taker_buy_base": 2979.868, "taker_buy_quote": 164149.11738 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 54.88, "high": 55.46, "low": 54.67, "close": 55.35, "volume": 7921.248, "close_time": 1771297199999, "quote_volume": 437145.22963, "trades": 6891, "taker_buy_base": 4146.521, "taker_buy_quote": 228849.09182 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 55.35, "high": 55.39, "low": 55.1, "close": 55.13, "volume": 7381.92, "close_time": 1771300799999, "quote_volume": 407667.44438, "trades": 5943, "taker_buy_base": 3710.034, "taker_buy_quote": 204890.35937 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 55.13, "high": 55.46, "low": 55.02, "close": 55.28, "volume": 5145.085, "close_time": 1771304399999, "quote_volume": 284315.49798, "trades": 4454, "taker_buy_base": 2985.832, "taker_buy_quote": 165047.13703 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 55.28, "high": 55.34, "low": 54.7, "close": 55.08, "volume": 8105.695, "close_time": 1771307999999, "quote_volume": 445963.09332, "trades": 6270, "taker_buy_base": 4169.13, "taker_buy_quote": 229430.71212 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 55.08, "high": 55.5, "low": 55.07, "close": 55.42, "volume": 6881.493, "close_time": 1771311599999, "quote_volume": 380785.46477, "trades": 4565, "taker_buy_base": 3424.633, "taker_buy_quote": 189488.58884 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 55.41, "high": 55.68, "low": 55.14, "close": 55.55, "volume": 9104.575, "close_time": 1771315199999, "quote_volume": 504681.64926, "trades": 7303, "taker_buy_base": 5194.096, "taker_buy_quote": 287858.97972 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 55.55, "high": 55.85, "low": 55.25, "close": 55.32, "volume": 12211.134, "close_time": 1771318799999, "quote_volume": 678831.30329, "trades": 8990, "taker_buy_base": 5357.794, "taker_buy_quote": 297936.14872 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 55.32, "high": 55.39, "low": 54.86, "close": 55.08, "volume": 16233.43, "close_time": 1771322399999, "quote_volume": 893522.61632, "trades": 8296, "taker_buy_base": 7956.34, "taker_buy_quote": 437921.10757 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 55.07, "high": 55.12, "low": 54.59, "close": 54.99, "volume": 13585.394, "close_time": 1771325999999, "quote_volume": 745470.8203, "trades": 9380, "taker_buy_base": 7215.313, "taker_buy_quote": 395973.87206 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 54.99, "high": 55.14, "low": 54.83, "close": 55.01, "volume": 10874.453, "close_time": 1771329599999, "quote_volume": 597785.75123, "trades": 7810, "taker_buy_base": 5014.539, "taker_buy_quote": 275664.66582 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 55.0, "high": 55.21, "low": 54.71, "close": 54.77, "volume": 13458.728, "close_time": 1771333199999, "quote_volume": 739311.82014, "trades": 8020, "taker_buy_base": 6842.489, "taker_buy_quote": 375988.39935 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 54.77, "high": 55.11, "low": 54.68, "close": 55.04, "volume": 12600.113, "close_time": 1771336799999, "quote_volume": 691527.7364, "trades": 10779, "taker_buy_base": 7316.042, "taker_buy_quote": 401602.29268 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 55.03, "high": 55.17, "low": 53.79, "close": 53.98, "volume": 34727.137, "close_time": 1771340399999, "quote_volume": 1889465.21013, "trades": 24105, "taker_buy_base": 15286.208, "taker_buy_quote": 832573.79883 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 53.97, "high": 54.14, "low": 53.17, "close": 53.81, "volume": 67820.953, "close_time": 1771343999999, "quote_volume": 3630829.2946, "trades": 25804, "taker_buy_base": 36768.297, "taker_buy_quote": 1967781.87344 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 53.81, "high": 54.72, "low": 53.77, "close": 54.21, "volume": 23259.859, "close_time": 1771347599999, "quote_volume": 1262578.40252, "trades": 15959, "taker_buy_base": 10010.479, "taker_buy_quote": 543199.70872 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 54.21, "high": 54.42, "low": 53.74, "close": 53.99, "volume": 16271.433, "close_time": 1771351199999, "quote_volume": 879188.93375, "trades": 10826, "taker_buy_base": 6489.322, "taker_buy_quote": 350664.6038 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 53.99, "high": 54.9, "low": 53.88, "close": 54.61, "volume": 17915.369, "close_time": 1771354799999, "quote_volume": 974921.38235, "trades": 11719, "taker_buy_base": 10982.278, "taker_buy_quote": 597436.11951 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 54.61, "high": 54.69, "low": 54.13, "close": 54.25, "volume": 11272.276, "close_time": 1771358399999, "quote_volume": 613406.80084, "trades": 9227, "taker_buy_base": 5473.854, "taker_buy_quote": 297937.45245 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 54.25, "high": 54.34, "low": 53.89, "close": 54.21, "volume": 11236.799, "close_time": 1771361999999, "quote_volume": 608047.54289, "trades": 8002, "taker_buy_base": 4976.38, "taker_buy_quote": 269252.06175 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 54.2, "high": 54.48, "low": 54.12, "close": 54.47, "volume": 9520.777, "close_time": 1771365599999, "quote_volume": 517094.21387, "trades": 5934, "taker_buy_base": 3981.749, "taker_buy_quote": 216279.24259 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 54.46, "high": 54.5, "low": 53.96, "close": 53.97, "volume": 19174.64, "close_time": 1771369199999, "quote_volume": 1040516.95346, "trades": 7149, "taker_buy_base": 12067.486, "taker_buy_quote": 654675.55748 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 53.98, "high": 54.07, "low": 53.8, "close": 53.96, "volume": 11032.993, "close_time": 1771372799999, "quote_volume": 595194.37549, "trades": 7399, "taker_buy_base": 4549.247, "taker_buy_quote": 245357.89864 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 53.96, "high": 54.07, "low": 53.82, "close": 53.88, "volume": 5529.37, "close_time": 1771376399999, "quote_volume": 298213.95586, "trades": 5551, "taker_buy_base": 2564.287, "taker_buy_quote": 138305.5964 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 53.88, "high": 53.96, "low": 53.58, "close": 53.88, "volume": 9077.271, "close_time": 1771379999999, "quote_volume": 487891.41812, "trades": 7104, "taker_buy_base": 3882.896, "taker_buy_quote": 208728.93566 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 53.88, "high": 54.31, "low": 53.88, "close": 54.09, "volume": 12721.543, "close_time": 1771383599999, "quote_volume": 689115.0888, "trades": 6043, "taker_buy_base": 9333.847, "taker_buy_quote": 505732.43874 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 54.09, "high": 54.39, "low": 54.06, "close": 54.3, "volume": 4360.643, "close_time": 1771387199999, "quote_volume": 236628.59262, "trades": 4234, "taker_buy_base": 2933.915, "taker_buy_quote": 159211.36087 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 54.29, "high": 54.39, "low": 54.06, "close": 54.18, "volume": 4338.028, "close_time": 1771390799999, "quote_volume": 235072.77883, "trades": 4304, "taker_buy_base": 2093.634, "taker_buy_quote": 113446.6141 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 54.19, "high": 54.4, "low": 54.14, "close": 54.25, "volume": 2847.147, "close_time": 1771394399999, "quote_volume": 154451.74353, "trades": 3252, "taker_buy_base": 1273.33, "taker_buy_quote": 69080.85433 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 54.25, "high": 54.4, "low": 54.15, "close": 54.26, "volume": 4742.002, "close_time": 1771397999999, "quote_volume": 257339.74638, "trades": 3334, "taker_buy_base": 2498.713, "taker_buy_quote": 135622.13528 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 54.27, "high": 54.53, "low": 54.1, "close": 54.45, "volume": 6290.392, "close_time": 1771401599999, "quote_volume": 341692.89691, "trades": 4523, "taker_buy_base": 3453.169, "taker_buy_quote": 187641.52336 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 54.45, "high": 54.77, "low": 54.31, "close": 54.37, "volume": 7245.832, "close_time": 1771405199999, "quote_volume": 394780.7737, "trades": 5944, "taker_buy_base": 3663.195, "taker_buy_quote": 199616.38489 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 54.37, "high": 54.4, "low": 54.22, "close": 54.28, "volume": 5037.586, "close_time": 1771408799999, "quote_volume": 273611.13128, "trades": 4571, "taker_buy_base": 2859.524, "taker_buy_quote": 155316.84586 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 54.27, "high": 54.3, "low": 53.97, "close": 54.13, "volume": 9301.822, "close_time": 1771412399999, "quote_volume": 503334.1389, "trades": 6429, "taker_buy_base": 3981.478, "taker_buy_quote": 215487.13107 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 54.14, "high": 54.17, "low": 53.67, "close": 53.91, "volume": 10720.942, "close_time": 1771415999999, "quote_volume": 578923.39405, "trades": 8621, "taker_buy_base": 4950.703, "taker_buy_quote": 267437.09084 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 53.91, "high": 54.08, "low": 53.76, "close": 53.93, "volume": 11297.365, "close_time": 1771419599999, "quote_volume": 609343.9608, "trades": 7371, "taker_buy_base": 4901.884, "taker_buy_quote": 264487.63848 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 53.93, "high": 54.21, "low": 53.6, "close": 53.82, "volume": 15843.901, "close_time": 1771423199999, "quote_volume": 854755.28428, "trades": 10246, "taker_buy_base": 7724.575, "taker_buy_quote": 416905.42842 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 53.81, "high": 53.95, "low": 53.44, "close": 53.91, "volume": 18894.742, "close_time": 1771426799999, "quote_volume": 1014825.07213, "trades": 12883, "taker_buy_base": 10255.581, "taker_buy_quote": 550876.78455 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 53.9, "high": 54.93, "low": 53.88, "close": 54.49, "volume": 19749.939, "close_time": 1771430399999, "quote_volume": 1075570.76262, "trades": 13886, "taker_buy_base": 11834.543, "taker_buy_quote": 644382.90001 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 54.5, "high": 54.54, "low": 53.92, "close": 54.24, "volume": 19632.27, "close_time": 1771433999999, "quote_volume": 1064386.6369, "trades": 12276, "taker_buy_base": 8144.036, "taker_buy_quote": 441621.89734 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 54.24, "high": 54.63, "low": 53.95, "close": 53.99, "volume": 16751.219, "close_time": 1771437599999, "quote_volume": 908845.36865, "trades": 8632, "taker_buy_base": 8366.429, "taker_buy_quote": 453666.67835 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 54.0, "high": 54.06, "low": 53.32, "close": 53.37, "volume": 24297.861, "close_time": 1771441199999, "quote_volume": 1303363.85454, "trades": 13300, "taker_buy_base": 12122.092, "taker_buy_quote": 650133.74433 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 53.37, "high": 53.6, "low": 52.96, "close": 53.23, "volume": 21547.498, "close_time": 1771444799999, "quote_volume": 1148187.92162, "trades": 14978, "taker_buy_base": 10314.495, "taker_buy_quote": 549878.84511 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 53.23, "high": 53.47, "low": 53.1, "close": 53.13, "volume": 10282.224, "close_time": 1771448399999, "quote_volume": 547788.52539, "trades": 7183, "taker_buy_base": 5071.969, "taker_buy_quote": 270207.90119 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 53.14, "high": 53.39, "low": 52.95, "close": 53.16, "volume": 9497.22, "close_time": 1771451999999, "quote_volume": 504784.86481, "trades": 6745, "taker_buy_base": 4721.667, "taker_buy_quote": 250940.88497 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 53.16, "high": 53.26, "low": 52.96, "close": 53.21, "volume": 6102.816, "close_time": 1771455599999, "quote_volume": 324255.46038, "trades": 5804, "taker_buy_base": 2812.739, "taker_buy_quote": 149445.40618 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 53.21, "high": 53.35, "low": 53.06, "close": 53.32, "volume": 4193.168, "close_time": 1771459199999, "quote_volume": 223039.04204, "trades": 4846, "taker_buy_base": 2162.37, "taker_buy_quote": 115027.84084 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 53.32, "high": 53.42, "low": 53.08, "close": 53.16, "volume": 5367.475, "close_time": 1771462799999, "quote_volume": 286030.73286, "trades": 4855, "taker_buy_base": 2670.715, "taker_buy_quote": 142382.25933 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 53.16, "high": 53.66, "low": 53.15, "close": 53.61, "volume": 6828.885, "close_time": 1771466399999, "quote_volume": 365209.12416, "trades": 5929, "taker_buy_base": 3831.951, "taker_buy_quote": 204950.01811 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 53.62, "high": 53.69, "low": 53.17, "close": 53.39, "volume": 5598.543, "close_time": 1771469999999, "quote_volume": 299377.74428, "trades": 5224, "taker_buy_base": 2807.176, "taker_buy_quote": 150091.38549 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 53.39, "high": 53.6, "low": 53.29, "close": 53.58, "volume": 4004.016, "close_time": 1771473599999, "quote_volume": 214075.02071, "trades": 3593, "taker_buy_base": 2501.016, "taker_buy_quote": 133726.65398 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 53.58, "high": 53.73, "low": 53.54, "close": 53.55, "volume": 4322.104, "close_time": 1771477199999, "quote_volume": 231802.19035, "trades": 3133, "taker_buy_base": 2993.21, "taker_buy_quote": 160556.52581 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 53.55, "high": 53.56, "low": 53.16, "close": 53.32, "volume": 7445.157, "close_time": 1771480799999, "quote_volume": 397197.95644, "trades": 4779, "taker_buy_base": 3426.347, "taker_buy_quote": 182757.16738 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 53.32, "high": 53.48, "low": 53.19, "close": 53.32, "volume": 14417.216, "close_time": 1771484399999, "quote_volume": 768737.13894, "trades": 7439, "taker_buy_base": 7858.296, "taker_buy_quote": 418880.44503 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 53.32, "high": 53.5, "low": 53.24, "close": 53.37, "volume": 6713.843, "close_time": 1771487999999, "quote_volume": 358095.5629, "trades": 4876, "taker_buy_base": 3786.111, "taker_buy_quote": 201944.41469 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 53.37, "high": 53.38, "low": 52.75, "close": 52.81, "volume": 11160.1, "close_time": 1771491599999, "quote_volume": 590842.01334, "trades": 7227, "taker_buy_base": 4832.082, "taker_buy_quote": 255659.26784 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 52.82, "high": 53.12, "low": 52.78, "close": 52.82, "volume": 9575.511, "close_time": 1771495199999, "quote_volume": 506756.28996, "trades": 7506, "taker_buy_base": 4150.859, "taker_buy_quote": 219737.97438 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 52.81, "high": 52.91, "low": 52.56, "close": 52.68, "volume": 10665.748, "close_time": 1771498799999, "quote_volume": 562721.14391, "trades": 7551, "taker_buy_base": 5404.075, "taker_buy_quote": 285135.5909 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 52.69, "high": 52.87, "low": 52.5, "close": 52.57, "volume": 9851.722, "close_time": 1771502399999, "quote_volume": 518559.40227, "trades": 6460, "taker_buy_base": 3803.425, "taker_buy_quote": 200208.97294 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 52.58, "high": 52.62, "low": 52.31, "close": 52.37, "volume": 13632.192, "close_time": 1771505999999, "quote_volume": 715640.10629, "trades": 8595, "taker_buy_base": 6267.821, "taker_buy_quote": 329120.43657 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 52.37, "high": 52.41, "low": 51.58, "close": 51.92, "volume": 23380.222, "close_time": 1771509599999, "quote_volume": 1216801.7017, "trades": 15987, "taker_buy_base": 10660.01, "taker_buy_quote": 554830.62949 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 51.92, "high": 52.29, "low": 51.68, "close": 52.02, "volume": 21842.183, "close_time": 1771513199999, "quote_volume": 1135798.67487, "trades": 13532, "taker_buy_base": 10821.395, "taker_buy_quote": 562896.75829 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 52.03, "high": 52.25, "low": 51.48, "close": 51.83, "volume": 18646.326, "close_time": 1771516799999, "quote_volume": 965139.41328, "trades": 12406, "taker_buy_base": 9207.609, "taker_buy_quote": 476727.12257 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 51.82, "high": 52.1, "low": 51.42, "close": 51.83, "volume": 14639.07, "close_time": 1771520399999, "quote_volume": 758510.70472, "trades": 9003, "taker_buy_base": 6960.718, "taker_buy_quote": 360821.09082 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 51.84, "high": 52.52, "low": 51.79, "close": 51.99, "volume": 11167.382, "close_time": 1771523999999, "quote_volume": 581848.68246, "trades": 8390, "taker_buy_base": 6074.882, "taker_buy_quote": 316580.48568 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 51.98, "high": 52.83, "low": 51.92, "close": 52.66, "volume": 25356.237, "close_time": 1771527599999, "quote_volume": 1332475.16251, "trades": 12252, "taker_buy_base": 10876.935, "taker_buy_quote": 571492.14634 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 52.67, "high": 52.72, "low": 52.37, "close": 52.64, "volume": 11769.807, "close_time": 1771531199999, "quote_volume": 618314.23847, "trades": 8110, "taker_buy_base": 5440.306, "taker_buy_quote": 285883.16732 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 52.64, "high": 52.78, "low": 52.42, "close": 52.65, "volume": 8541.939, "close_time": 1771534799999, "quote_volume": 449344.57179, "trades": 5778, "taker_buy_base": 4486.772, "taker_buy_quote": 236079.72717 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 52.65, "high": 52.68, "low": 52.49, "close": 52.51, "volume": 5628.684, "close_time": 1771538399999, "quote_volume": 295945.91735, "trades": 4304, "taker_buy_base": 3680.883, "taker_buy_quote": 193544.24055 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 52.51, "high": 52.73, "low": 52.38, "close": 52.61, "volume": 9553.147, "close_time": 1771541999999, "quote_volume": 502175.00252, "trades": 5723, "taker_buy_base": 6081.03, "taker_buy_quote": 319691.38992 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 52.6, "high": 52.78, "low": 52.59, "close": 52.7, "volume": 6552.346, "close_time": 1771545599999, "quote_volume": 345212.28267, "trades": 4646, "taker_buy_base": 3131.238, "taker_buy_quote": 164963.68376 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 52.71, "high": 53.09, "low": 52.66, "close": 52.91, "volume": 12712.362, "close_time": 1771549199999, "quote_volume": 672704.87228, "trades": 6024, "taker_buy_base": 5459.148, "taker_buy_quote": 288841.42601 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 52.91, "high": 53.14, "low": 52.88, "close": 53.08, "volume": 7010.277, "close_time": 1771552799999, "quote_volume": 371645.55071, "trades": 4809, "taker_buy_base": 3330.037, "taker_buy_quote": 176568.57961 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 53.09, "high": 53.23, "low": 53.04, "close": 53.06, "volume": 6438.196, "close_time": 1771556399999, "quote_volume": 342030.29462, "trades": 4267, "taker_buy_base": 2598.243, "taker_buy_quote": 138074.52781 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 53.05, "high": 53.34, "low": 53.0, "close": 53.24, "volume": 4875.776, "close_time": 1771559999999, "quote_volume": 259353.28003, "trades": 3942, "taker_buy_base": 2381.622, "taker_buy_quote": 126700.92039 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 53.24, "high": 53.27, "low": 52.86, "close": 53.17, "volume": 8837.176, "close_time": 1771563599999, "quote_volume": 469491.46964, "trades": 5737, "taker_buy_base": 3148.736, "taker_buy_quote": 167259.27683 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 53.17, "high": 53.65, "low": 53.01, "close": 53.44, "volume": 8175.727, "close_time": 1771567199999, "quote_volume": 436157.39106, "trades": 6099, "taker_buy_base": 4251.052, "taker_buy_quote": 226852.91307 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 53.44, "high": 53.56, "low": 53.28, "close": 53.48, "volume": 5789.543, "close_time": 1771570799999, "quote_volume": 309307.8119, "trades": 3781, "taker_buy_base": 3139.014, "taker_buy_quote": 167729.6014 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 53.48, "high": 53.69, "low": 53.44, "close": 53.52, "volume": 7065.897, "close_time": 1771574399999, "quote_volume": 378587.31284, "trades": 4148, "taker_buy_base": 3551.568, "taker_buy_quote": 190312.54662 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 53.52, "high": 53.69, "low": 53.41, "close": 53.63, "volume": 5959.809, "close_time": 1771577999999, "quote_volume": 318862.40763, "trades": 4436, "taker_buy_base": 2875.568, "taker_buy_quote": 153830.15245 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 53.63, "high": 54.1, "low": 53.63, "close": 54.06, "volume": 11080.878, "close_time": 1771581599999, "quote_volume": 597590.97442, "trades": 6074, "taker_buy_base": 5538.497, "taker_buy_quote": 298578.96635 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 54.06, "high": 54.33, "low": 53.76, "close": 53.8, "volume": 14354.873, "close_time": 1771585199999, "quote_volume": 776521.43439, "trades": 7610, "taker_buy_base": 6867.543, "taker_buy_quote": 371590.77766 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 53.8, "high": 53.82, "low": 53.49, "close": 53.6, "volume": 18537.422, "close_time": 1771588799999, "quote_volume": 994016.86172, "trades": 8113, "taker_buy_base": 9612.954, "taker_buy_quote": 515440.14366 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 53.6, "high": 53.77, "low": 53.47, "close": 53.53, "volume": 16191.338, "close_time": 1771592399999, "quote_volume": 867848.90072, "trades": 7309, "taker_buy_base": 8984.064, "taker_buy_quote": 481571.30483 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 53.54, "high": 53.63, "low": 52.71, "close": 53.01, "volume": 28703.291, "close_time": 1771595999999, "quote_volume": 1525933.23333, "trades": 15655, "taker_buy_base": 11580.427, "taker_buy_quote": 615646.22846 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 53.0, "high": 54.03, "low": 52.95, "close": 53.74, "volume": 24354.678, "close_time": 1771599599999, "quote_volume": 1304509.32338, "trades": 17156, "taker_buy_base": 12384.272, "taker_buy_quote": 663321.44182 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 53.75, "high": 54.96, "low": 53.72, "close": 54.89, "volume": 48963.885, "close_time": 1771603199999, "quote_volume": 2668486.55136, "trades": 27094, "taker_buy_base": 26112.442, "taker_buy_quote": 1422818.52874 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 54.89, "high": 55.47, "low": 54.58, "close": 55.19, "volume": 90955.25, "close_time": 1771606799999, "quote_volume": 5007925.55779, "trades": 34517, "taker_buy_base": 53674.949, "taker_buy_quote": 2954198.52838 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 55.18, "high": 55.32, "low": 54.25, "close": 55.24, "volume": 45296.552, "close_time": 1771610399999, "quote_volume": 2481867.51971, "trades": 23720, "taker_buy_base": 23132.634, "taker_buy_quote": 1268851.00136 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 55.23, "high": 55.39, "low": 54.81, "close": 55.27, "volume": 28548.73, "close_time": 1771613999999, "quote_volume": 1575793.38004, "trades": 15799, "taker_buy_base": 13331.126, "taker_buy_quote": 736100.29868 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 55.27, "high": 55.38, "low": 54.81, "close": 54.95, "volume": 18789.419, "close_time": 1771617599999, "quote_volume": 1034223.14531, "trades": 10126, "taker_buy_base": 8837.944, "taker_buy_quote": 486424.55295 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 54.94, "high": 55.33, "low": 54.91, "close": 55.12, "volume": 22449.051, "close_time": 1771621199999, "quote_volume": 1237381.08166, "trades": 12038, "taker_buy_base": 13281.494, "taker_buy_quote": 732134.93042 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 55.13, "high": 55.32, "low": 55.05, "close": 55.26, "volume": 7692.994, "close_time": 1771624799999, "quote_volume": 424384.49366, "trades": 5946, "taker_buy_base": 4184.337, "taker_buy_quote": 230869.3422 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 55.25, "high": 55.41, "low": 55.04, "close": 55.31, "volume": 12914.746, "close_time": 1771628399999, "quote_volume": 712768.88923, "trades": 8433, "taker_buy_base": 6255.811, "taker_buy_quote": 345136.33953 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 55.3, "high": 55.37, "low": 55.08, "close": 55.19, "volume": 7663.979, "close_time": 1771631999999, "quote_volume": 423402.6389, "trades": 5161, "taker_buy_base": 3539.177, "taker_buy_quote": 195520.06667 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 55.19, "high": 55.37, "low": 54.82, "close": 54.9, "volume": 7009.966, "close_time": 1771635599999, "quote_volume": 386313.13113, "trades": 5413, "taker_buy_base": 3440.619, "taker_buy_quote": 189671.28624 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 54.89, "high": 55.19, "low": 54.89, "close": 55.08, "volume": 6306.086, "close_time": 1771639199999, "quote_volume": 347073.6008, "trades": 4681, "taker_buy_base": 4507.7, "taker_buy_quote": 248079.52559 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 55.08, "high": 55.28, "low": 55.01, "close": 55.22, "volume": 5519.967, "close_time": 1771642799999, "quote_volume": 304516.48201, "trades": 3748, "taker_buy_base": 3033.07, "taker_buy_quote": 167307.12614 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 55.23, "high": 55.24, "low": 54.91, "close": 55.07, "volume": 5909.821, "close_time": 1771646399999, "quote_volume": 325214.6419, "trades": 4213, "taker_buy_base": 3034.7, "taker_buy_quote": 166981.16463 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 55.06, "high": 55.07, "low": 54.84, "close": 55.02, "volume": 4576.087, "close_time": 1771649999999, "quote_volume": 251404.47529, "trades": 3341, "taker_buy_base": 1791.031, "taker_buy_quote": 98457.64979 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 55.02, "high": 55.26, "low": 55.01, "close": 55.16, "volume": 3332.603, "close_time": 1771653599999, "quote_volume": 183692.40392, "trades": 3011, "taker_buy_base": 1618.813, "taker_buy_quote": 89226.5671 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 55.16, "high": 55.21, "low": 55.03, "close": 55.15, "volume": 4448.777, "close_time": 1771657199999, "quote_volume": 245276.59741, "trades": 3764, "taker_buy_base": 2632.036, "taker_buy_quote": 145118.8084 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 55.15, "high": 55.16, "low": 54.97, "close": 55.06, "volume": 4291.584, "close_time": 1771660799999, "quote_volume": 236358.38015, "trades": 3763, "taker_buy_base": 2280.919, "taker_buy_quote": 125611.75167 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 55.06, "high": 55.6, "low": 55.03, "close": 55.54, "volume": 11925.634, "close_time": 1771664399999, "quote_volume": 659224.1345, "trades": 6274, "taker_buy_base": 6431.339, "taker_buy_quote": 355595.83099 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 55.55, "high": 55.6, "low": 55.09, "close": 55.1, "volume": 14255.315, "close_time": 1771667999999, "quote_volume": 789310.2279, "trades": 6520, "taker_buy_base": 8585.79, "taker_buy_quote": 475517.97465 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 55.09, "high": 55.22, "low": 54.96, "close": 55.05, "volume": 9440.771, "close_time": 1771671599999, "quote_volume": 520306.87113, "trades": 5249, "taker_buy_base": 5512.822, "taker_buy_quote": 303843.56693 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 55.04, "high": 55.23, "low": 54.91, "close": 55.08, "volume": 7068.491, "close_time": 1771675199999, "quote_volume": 389165.77014, "trades": 5286, "taker_buy_base": 4066.508, "taker_buy_quote": 223920.92053 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 55.08, "high": 55.23, "low": 54.92, "close": 55.16, "volume": 6764.35, "close_time": 1771678799999, "quote_volume": 372575.02048, "trades": 4952, "taker_buy_base": 2716.889, "taker_buy_quote": 149622.15343 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 55.16, "high": 55.41, "low": 55.06, "close": 55.38, "volume": 5989.2, "close_time": 1771682399999, "quote_volume": 330766.72122, "trades": 4426, "taker_buy_base": 3819.576, "taker_buy_quote": 210913.7826 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 55.39, "high": 55.73, "low": 55.3, "close": 55.51, "volume": 33731.858, "close_time": 1771685999999, "quote_volume": 1871729.95436, "trades": 11455, "taker_buy_base": 13952.899, "taker_buy_quote": 774051.526 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 55.5, "high": 55.82, "low": 55.39, "close": 55.7, "volume": 11760.942, "close_time": 1771689599999, "quote_volume": 653860.86317, "trades": 6775, "taker_buy_base": 6006.127, "taker_buy_quote": 333877.422 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 55.7, "high": 56.01, "low": 55.23, "close": 55.43, "volume": 51964.783, "close_time": 1771693199999, "quote_volume": 2891721.35997, "trades": 15691, "taker_buy_base": 32728.613, "taker_buy_quote": 1821550.03819 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 55.43, "high": 55.59, "low": 55.27, "close": 55.32, "volume": 8864.99, "close_time": 1771696799999, "quote_volume": 491330.16167, "trades": 5931, "taker_buy_base": 5200.944, "taker_buy_quote": 288243.25824 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 55.33, "high": 55.52, "low": 55.3, "close": 55.48, "volume": 5206.221, "close_time": 1771700399999, "quote_volume": 288568.15406, "trades": 3961, "taker_buy_base": 3048.854, "taker_buy_quote": 168975.94951 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 55.49, "high": 55.49, "low": 55.13, "close": 55.27, "volume": 9200.177, "close_time": 1771703999999, "quote_volume": 508677.55822, "trades": 4272, "taker_buy_base": 4935.259, "taker_buy_quote": 272895.56435 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 55.28, "high": 55.41, "low": 55.09, "close": 55.12, "volume": 7383.047, "close_time": 1771707599999, "quote_volume": 407979.95137, "trades": 4415, "taker_buy_base": 3193.226, "taker_buy_quote": 176459.20648 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 55.12, "high": 55.17, "low": 55.0, "close": 55.11, "volume": 5405.514, "close_time": 1771711199999, "quote_volume": 297692.99524, "trades": 3548, "taker_buy_base": 2589.408, "taker_buy_quote": 142628.34272 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 55.1, "high": 55.17, "low": 54.88, "close": 54.95, "volume": 7753.343, "close_time": 1771714799999, "quote_volume": 426288.01635, "trades": 4647, "taker_buy_base": 3828.057, "taker_buy_quote": 210501.95197 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 54.95, "high": 55.04, "low": 54.86, "close": 54.9, "volume": 4401.864, "close_time": 1771718399999, "quote_volume": 241946.34846, "trades": 3686, "taker_buy_base": 2068.712, "taker_buy_quote": 113709.01337 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 54.91, "high": 54.92, "low": 54.51, "close": 54.66, "volume": 6751.531, "close_time": 1771721999999, "quote_volume": 369104.76533, "trades": 5551, "taker_buy_base": 3372.016, "taker_buy_quote": 184399.50155 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 54.65, "high": 54.8, "low": 54.56, "close": 54.71, "volume": 4815.101, "close_time": 1771725599999, "quote_volume": 263342.34985, "trades": 3151, "taker_buy_base": 3015.189, "taker_buy_quote": 164924.66592 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 54.71, "high": 54.8, "low": 54.4, "close": 54.44, "volume": 7727.453, "close_time": 1771729199999, "quote_volume": 421382.34616, "trades": 4285, "taker_buy_base": 3793.814, "taker_buy_quote": 206937.21699 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 54.45, "high": 54.57, "low": 54.33, "close": 54.51, "volume": 6062.463, "close_time": 1771732799999, "quote_volume": 330131.0581, "trades": 3799, "taker_buy_base": 3689.691, "taker_buy_quote": 200951.36691 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 54.52, "high": 54.65, "low": 54.45, "close": 54.55, "volume": 6151.131, "close_time": 1771736399999, "quote_volume": 335419.64417, "trades": 3107, "taker_buy_base": 2574.05, "taker_buy_quote": 140348.35495 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 54.56, "high": 54.62, "low": 54.3, "close": 54.37, "volume": 3753.157, "close_time": 1771739999999, "quote_volume": 204496.23388, "trades": 2519, "taker_buy_base": 1655.058, "taker_buy_quote": 90173.53775 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 54.37, "high": 54.69, "low": 54.35, "close": 54.49, "volume": 7481.149, "close_time": 1771743599999, "quote_volume": 407745.07448, "trades": 3024, "taker_buy_base": 4197.574, "taker_buy_quote": 228787.51384 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 54.5, "high": 54.83, "low": 54.46, "close": 54.73, "volume": 7171.02, "close_time": 1771747199999, "quote_volume": 392072.63038, "trades": 3379, "taker_buy_base": 3814.434, "taker_buy_quote": 208498.54478 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 54.73, "high": 54.82, "low": 54.54, "close": 54.61, "volume": 4679.472, "close_time": 1771750799999, "quote_volume": 255761.80797, "trades": 2746, "taker_buy_base": 2008.007, "taker_buy_quote": 109769.10998 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 54.61, "high": 54.75, "low": 54.58, "close": 54.7, "volume": 2766.151, "close_time": 1771754399999, "quote_volume": 151259.11725, "trades": 2625, "taker_buy_base": 1745.352, "taker_buy_quote": 95452.31549 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 54.69, "high": 54.91, "low": 54.62, "close": 54.66, "volume": 8456.543, "close_time": 1771757999999, "quote_volume": 463088.7857, "trades": 3593, "taker_buy_base": 4431.746, "taker_buy_quote": 242796.4043 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 54.66, "high": 54.78, "low": 54.63, "close": 54.66, "volume": 5443.303, "close_time": 1771761599999, "quote_volume": 297836.68726, "trades": 2922, "taker_buy_base": 3267.085, "taker_buy_quote": 178759.02946 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 54.65, "high": 54.68, "low": 54.0, "close": 54.08, "volume": 14393.637, "close_time": 1771765199999, "quote_volume": 780883.61269, "trades": 6389, "taker_buy_base": 5723.849, "taker_buy_quote": 310517.68317 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 54.08, "high": 54.09, "low": 53.53, "close": 53.57, "volume": 29573.742, "close_time": 1771768799999, "quote_volume": 1588852.45359, "trades": 8155, "taker_buy_base": 18541.597, "taker_buy_quote": 996147.31495 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 53.57, "high": 53.59, "low": 53.13, "close": 53.22, "volume": 31571.201, "close_time": 1771772399999, "quote_volume": 1684408.16885, "trades": 9221, "taker_buy_base": 11130.179, "taker_buy_quote": 593610.63735 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 53.22, "high": 53.46, "low": 52.94, "close": 53.32, "volume": 30381.912, "close_time": 1771775999999, "quote_volume": 1613997.58858, "trades": 10554, "taker_buy_base": 12473.148, "taker_buy_quote": 662848.20856 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 53.32, "high": 53.63, "low": 53.24, "close": 53.6, "volume": 8492.092, "close_time": 1771779599999, "quote_volume": 453145.05379, "trades": 5540, "taker_buy_base": 5054.037, "taker_buy_quote": 269716.05826 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 53.6, "high": 53.61, "low": 53.11, "close": 53.28, "volume": 7741.304, "close_time": 1771783199999, "quote_volume": 412727.15191, "trades": 5341, "taker_buy_base": 3065.722, "taker_buy_quote": 163451.25589 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 53.29, "high": 53.42, "low": 53.18, "close": 53.28, "volume": 8731.51, "close_time": 1771786799999, "quote_volume": 465638.28945, "trades": 4815, "taker_buy_base": 4331.95, "taker_buy_quote": 230996.29829 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 53.27, "high": 53.33, "low": 53.07, "close": 53.22, "volume": 7144.528, "close_time": 1771790399999, "quote_volume": 380164.82866, "trades": 4261, "taker_buy_base": 4127.747, "taker_buy_quote": 219664.73769 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 53.21, "high": 53.3, "low": 52.96, "close": 53.1, "volume": 6212.442, "close_time": 1771793999999, "quote_volume": 330311.46324, "trades": 3844, "taker_buy_base": 2508.279, "taker_buy_quote": 133420.89281 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 53.1, "high": 53.41, "low": 53.06, "close": 53.38, "volume": 5454.864, "close_time": 1771797599999, "quote_volume": 290296.51429, "trades": 3500, "taker_buy_base": 2833.894, "taker_buy_quote": 150797.47521 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 53.38, "high": 53.59, "low": 53.33, "close": 53.48, "volume": 5807.897, "close_time": 1771801199999, "quote_volume": 310473.64016, "trades": 4123, "taker_buy_base": 2747.071, "taker_buy_quote": 146862.44425 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 53.47, "high": 53.57, "low": 53.26, "close": 53.48, "volume": 4445.78, "close_time": 1771804799999, "quote_volume": 237361.27812, "trades": 4845, "taker_buy_base": 1931.505, "taker_buy_quote": 103128.50624 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 53.48, "high": 53.55, "low": 53.0, "close": 53.01, "volume": 6589.637, "close_time": 1771808399999, "quote_volume": 351403.28522, "trades": 5338, "taker_buy_base": 3615.729, "taker_buy_quote": 192838.81096 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 53.0, "high": 53.01, "low": 50.91, "close": 51.03, "volume": 57635.101, "close_time": 1771811999999, "quote_volume": 2980031.26107, "trades": 40758, "taker_buy_base": 24820.353, "taker_buy_quote": 1283910.39436 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 51.02, "high": 51.38, "low": 50.93, "close": 51.2, "volume": 18720.307, "close_time": 1771815599999, "quote_volume": 957973.65478, "trades": 11327, "taker_buy_base": 9514.001, "taker_buy_quote": 487006.82675 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 51.2, "high": 51.5, "low": 51.16, "close": 51.37, "volume": 9054.031, "close_time": 1771819199999, "quote_volume": 464824.34682, "trades": 7041, "taker_buy_base": 5329.564, "taker_buy_quote": 273629.8868 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 51.37, "high": 51.41, "low": 51.01, "close": 51.09, "volume": 10180.598, "close_time": 1771822799999, "quote_volume": 521036.82838, "trades": 5222, "taker_buy_base": 5425.399, "taker_buy_quote": 277736.13883 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 51.1, "high": 51.55, "low": 51.1, "close": 51.41, "volume": 11015.148, "close_time": 1771826399999, "quote_volume": 566289.64443, "trades": 5065, "taker_buy_base": 6730.467, "taker_buy_quote": 346002.97791 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 51.42, "high": 52.18, "low": 51.36, "close": 52.11, "volume": 9510.078, "close_time": 1771829999999, "quote_volume": 493643.28895, "trades": 6183, "taker_buy_base": 5654.239, "taker_buy_quote": 293447.4243 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 52.1, "high": 52.29, "low": 52.0, "close": 52.06, "volume": 8619.176, "close_time": 1771833599999, "quote_volume": 449249.23563, "trades": 5176, "taker_buy_base": 3491.419, "taker_buy_quote": 182034.46921 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 52.05, "high": 52.11, "low": 51.83, "close": 52.0, "volume": 7958.004, "close_time": 1771837199999, "quote_volume": 413676.49369, "trades": 5117, "taker_buy_base": 2979.566, "taker_buy_quote": 154912.51604 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 52.0, "high": 53.01, "low": 51.99, "close": 52.9, "volume": 18168.602, "close_time": 1771840799999, "quote_volume": 956481.47422, "trades": 8560, "taker_buy_base": 8567.943, "taker_buy_quote": 450498.53849 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 52.9, "high": 53.05, "low": 52.68, "close": 52.77, "volume": 10046.763, "close_time": 1771844399999, "quote_volume": 530721.36772, "trades": 6427, "taker_buy_base": 4194.155, "taker_buy_quote": 221544.9037 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 52.77, "high": 52.96, "low": 52.59, "close": 52.66, "volume": 7234.186, "close_time": 1771847999999, "quote_volume": 381500.69835, "trades": 5524, "taker_buy_base": 3647.203, "taker_buy_quote": 192365.0714 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 52.66, "high": 53.09, "low": 52.54, "close": 52.92, "volume": 12001.44, "close_time": 1771851599999, "quote_volume": 633954.41871, "trades": 7421, "taker_buy_base": 5400.084, "taker_buy_quote": 285078.01705 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 52.92, "high": 52.99, "low": 52.67, "close": 52.73, "volume": 13169.092, "close_time": 1771855199999, "quote_volume": 695447.8078, "trades": 7930, "taker_buy_base": 5753.4, "taker_buy_quote": 303878.21832 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 52.73, "high": 52.91, "low": 52.4, "close": 52.73, "volume": 20059.755, "close_time": 1771858799999, "quote_volume": 1056294.88613, "trades": 12221, "taker_buy_base": 8385.129, "taker_buy_quote": 441526.32278 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 52.73, "high": 52.84, "low": 52.09, "close": 52.13, "volume": 18562.978, "close_time": 1771862399999, "quote_volume": 973673.526, "trades": 11076, "taker_buy_base": 7978.763, "taker_buy_quote": 418612.13563 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 52.13, "high": 52.35, "low": 51.72, "close": 51.79, "volume": 12755.978, "close_time": 1771865999999, "quote_volume": 663220.47079, "trades": 9336, "taker_buy_base": 5968.223, "taker_buy_quote": 310327.13634 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 51.79, "high": 51.89, "low": 50.72, "close": 51.4, "volume": 33055.588, "close_time": 1771869599999, "quote_volume": 1692411.22132, "trades": 21393, "taker_buy_base": 13006.685, "taker_buy_quote": 665481.75551 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 51.39, "high": 51.95, "low": 51.3, "close": 51.41, "volume": 13684.604, "close_time": 1771873199999, "quote_volume": 705870.73527, "trades": 10413, "taker_buy_base": 7121.133, "taker_buy_quote": 367467.67553 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 51.4, "high": 51.56, "low": 51.1, "close": 51.23, "volume": 10994.176, "close_time": 1771876799999, "quote_volume": 564232.89726, "trades": 9108, "taker_buy_base": 4994.405, "taker_buy_quote": 256377.29565 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 51.23, "high": 51.55, "low": 51.06, "close": 51.52, "volume": 16242.124, "close_time": 1771880399999, "quote_volume": 832778.70098, "trades": 9598, "taker_buy_base": 8699.872, "taker_buy_quote": 445865.80001 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 51.51, "high": 51.89, "low": 51.51, "close": 51.69, "volume": 8222.348, "close_time": 1771883999999, "quote_volume": 424893.16903, "trades": 5790, "taker_buy_base": 4314.908, "taker_buy_quote": 222961.61766 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 51.71, "high": 51.99, "low": 51.65, "close": 51.67, "volume": 8186.859, "close_time": 1771887599999, "quote_volume": 424496.60956, "trades": 6030, "taker_buy_base": 4119.038, "taker_buy_quote": 213529.24739 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 51.67, "high": 51.83, "low": 51.12, "close": 51.35, "volume": 8303.631, "close_time": 1771891199999, "quote_volume": 427573.75657, "trades": 5847, "taker_buy_base": 4052.977, "taker_buy_quote": 208580.74981 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 51.35, "high": 51.88, "low": 51.34, "close": 51.83, "volume": 6913.851, "close_time": 1771894799999, "quote_volume": 357228.94477, "trades": 4944, "taker_buy_base": 3390.29, "taker_buy_quote": 175199.25045 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 51.84, "high": 51.9, "low": 50.68, "close": 51.49, "volume": 30974.978, "close_time": 1771898399999, "quote_volume": 1587196.66611, "trades": 18883, "taker_buy_base": 12372.206, "taker_buy_quote": 634299.89789 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 51.48, "high": 51.73, "low": 51.17, "close": 51.26, "volume": 23941.406, "close_time": 1771901999999, "quote_volume": 1230288.7191, "trades": 9026, "taker_buy_base": 13476.839, "taker_buy_quote": 692555.28204 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 51.25, "high": 51.27, "low": 50.8, "close": 50.98, "volume": 16962.668, "close_time": 1771905599999, "quote_volume": 865352.94723, "trades": 10279, "taker_buy_base": 7319.11, "taker_buy_quote": 373503.97548 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 50.98, "high": 51.02, "low": 50.43, "close": 50.78, "volume": 19895.477, "close_time": 1771909199999, "quote_volume": 1008796.1922, "trades": 10393, "taker_buy_base": 7164.355, "taker_buy_quote": 363249.75606 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 50.77, "high": 50.96, "low": 50.27, "close": 50.31, "volume": 28980.762, "close_time": 1771912799999, "quote_volume": 1462344.39586, "trades": 9681, "taker_buy_base": 9227.885, "taker_buy_quote": 465972.14912 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 50.3, "high": 50.75, "low": 50.23, "close": 50.53, "volume": 25936.156, "close_time": 1771916399999, "quote_volume": 1311082.20891, "trades": 9799, "taker_buy_base": 11468.896, "taker_buy_quote": 579364.98592 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 50.53, "high": 50.93, "low": 50.48, "close": 50.77, "volume": 11955.841, "close_time": 1771919999999, "quote_volume": 607220.40129, "trades": 7175, "taker_buy_base": 6348.663, "taker_buy_quote": 322482.91498 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 50.77, "high": 51.13, "low": 50.64, "close": 51.07, "volume": 12255.148, "close_time": 1771923599999, "quote_volume": 624248.55556, "trades": 5906, "taker_buy_base": 7811.495, "taker_buy_quote": 398015.99991 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 51.06, "high": 51.12, "low": 50.62, "close": 50.95, "volume": 9393.484, "close_time": 1771927199999, "quote_volume": 477579.4665, "trades": 6651, "taker_buy_base": 4900.675, "taker_buy_quote": 249167.55516 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 50.96, "high": 50.99, "low": 50.67, "close": 50.73, "volume": 11485.75, "close_time": 1771930799999, "quote_volume": 584056.49999, "trades": 6997, "taker_buy_base": 3797.644, "taker_buy_quote": 193119.78681 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 50.72, "high": 50.81, "low": 50.44, "close": 50.8, "volume": 14729.345, "close_time": 1771934399999, "quote_volume": 745224.02374, "trades": 8077, "taker_buy_base": 7242.473, "taker_buy_quote": 366390.04981 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 50.8, "high": 50.93, "low": 50.54, "close": 50.66, "volume": 16001.605, "close_time": 1771937999999, "quote_volume": 812002.38815, "trades": 7346, "taker_buy_base": 7410.575, "taker_buy_quote": 375903.11608 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 50.66, "high": 50.83, "low": 50.18, "close": 50.63, "volume": 29758.827, "close_time": 1771941599999, "quote_volume": 1504948.17991, "trades": 13743, "taker_buy_base": 13535.582, "taker_buy_quote": 684664.54461 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 50.64, "high": 51.32, "low": 50.32, "close": 51.07, "volume": 17960.919, "close_time": 1771945199999, "quote_volume": 913264.26905, "trades": 13628, "taker_buy_base": 10177.631, "taker_buy_quote": 517685.14236 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 51.07, "high": 51.49, "low": 50.88, "close": 51.28, "volume": 17776.963, "close_time": 1771948799999, "quote_volume": 910336.76672, "trades": 10545, "taker_buy_base": 8278.692, "taker_buy_quote": 423996.1361 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 51.28, "high": 51.69, "low": 51.07, "close": 51.46, "volume": 10123.468, "close_time": 1771952399999, "quote_volume": 520389.04455, "trades": 8614, "taker_buy_base": 5355.337, "taker_buy_quote": 275379.26701 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 51.46, "high": 51.58, "low": 51.36, "close": 51.53, "volume": 14779.808, "close_time": 1771955999999, "quote_volume": 760958.59316, "trades": 8955, "taker_buy_base": 7573.723, "taker_buy_quote": 389967.18279 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 51.52, "high": 51.85, "low": 51.34, "close": 51.59, "volume": 9482.869, "close_time": 1771959599999, "quote_volume": 489629.73467, "trades": 6555, "taker_buy_base": 5005.171, "taker_buy_quote": 258476.65533 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 51.59, "high": 51.82, "low": 51.5, "close": 51.68, "volume": 8966.844, "close_time": 1771963199999, "quote_volume": 463230.10369, "trades": 6130, "taker_buy_base": 3602.226, "taker_buy_quote": 186087.49952 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 51.69, "high": 51.76, "low": 51.39, "close": 51.42, "volume": 14841.153, "close_time": 1771966799999, "quote_volume": 764601.97849, "trades": 6730, "taker_buy_base": 6099.214, "taker_buy_quote": 314146.31821 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 51.42, "high": 51.42, "low": 51.1, "close": 51.24, "volume": 8082.063, "close_time": 1771970399999, "quote_volume": 414008.45944, "trades": 5777, "taker_buy_base": 3865.864, "taker_buy_quote": 198015.17983 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 51.24, "high": 51.55, "low": 51.16, "close": 51.28, "volume": 7969.492, "close_time": 1771973999999, "quote_volume": 409239.56746, "trades": 5634, "taker_buy_base": 3116.229, "taker_buy_quote": 160058.68714 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 51.27, "high": 51.32, "low": 51.05, "close": 51.15, "volume": 6974.81, "close_time": 1771977599999, "quote_volume": 357050.22443, "trades": 4834, "taker_buy_base": 3275.015, "taker_buy_quote": 167688.35394 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 51.16, "high": 51.45, "low": 51.03, "close": 51.36, "volume": 6172.009, "close_time": 1771981199999, "quote_volume": 315886.78795, "trades": 4283, "taker_buy_base": 2641.187, "taker_buy_quote": 135207.929 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 51.36, "high": 52.95, "low": 51.34, "close": 52.58, "volume": 28771.362, "close_time": 1771984799999, "quote_volume": 1506615.86929, "trades": 19010, "taker_buy_base": 15595.196, "taker_buy_quote": 816654.86006 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 52.59, "high": 52.97, "low": 52.59, "close": 52.75, "volume": 14896.703, "close_time": 1771988399999, "quote_volume": 786759.26824, "trades": 10175, "taker_buy_base": 7145.767, "taker_buy_quote": 377381.99454 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 52.75, "high": 52.79, "low": 52.36, "close": 52.4, "volume": 10246.845, "close_time": 1771991999999, "quote_volume": 538083.20407, "trades": 6839, "taker_buy_base": 5087.751, "taker_buy_quote": 267238.82536 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 52.4, "high": 52.8, "low": 52.16, "close": 52.69, "volume": 12864.934, "close_time": 1771995599999, "quote_volume": 676130.30937, "trades": 6475, "taker_buy_base": 6728.917, "taker_buy_quote": 353793.52069 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 52.7, "high": 52.73, "low": 52.0, "close": 52.3, "volume": 11868.17, "close_time": 1771999199999, "quote_volume": 621222.90167, "trades": 7224, "taker_buy_base": 5615.087, "taker_buy_quote": 293850.65789 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 52.29, "high": 52.55, "low": 52.28, "close": 52.32, "volume": 5616.113, "close_time": 1772002799999, "quote_volume": 294312.57095, "trades": 3911, "taker_buy_base": 2671.818, "taker_buy_quote": 140018.29229 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 52.33, "high": 52.75, "low": 52.32, "close": 52.73, "volume": 16001.087, "close_time": 1772006399999, "quote_volume": 841544.06496, "trades": 6098, "taker_buy_base": 10851.722, "taker_buy_quote": 570907.17154 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 52.73, "high": 52.83, "low": 52.58, "close": 52.81, "volume": 9500.119, "close_time": 1772009999999, "quote_volume": 500583.549, "trades": 5597, "taker_buy_base": 5561.019, "taker_buy_quote": 293000.28157 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 52.81, "high": 53.04, "low": 52.76, "close": 53.04, "volume": 14161.616, "close_time": 1772013599999, "quote_volume": 749081.86804, "trades": 5491, "taker_buy_base": 8740.001, "taker_buy_quote": 462271.27033 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 53.03, "high": 53.41, "low": 53.0, "close": 53.22, "volume": 15610.693, "close_time": 1772017199999, "quote_volume": 830641.27611, "trades": 7713, "taker_buy_base": 5168.017, "taker_buy_quote": 274944.65199 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 53.22, "high": 53.5, "low": 53.12, "close": 53.3, "volume": 16655.867, "close_time": 1772020799999, "quote_volume": 888393.58897, "trades": 7945, "taker_buy_base": 9351.755, "taker_buy_quote": 498752.64126 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 53.31, "high": 54.71, "low": 53.18, "close": 54.44, "volume": 68181.62, "close_time": 1772024399999, "quote_volume": 3688450.19648, "trades": 14279, "taker_buy_base": 39182.19, "taker_buy_quote": 2120082.56525 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 54.44, "high": 55.27, "low": 54.41, "close": 55.13, "volume": 79115.458, "close_time": 1772027999999, "quote_volume": 4341629.73365, "trades": 18232, "taker_buy_base": 38137.238, "taker_buy_quote": 2091060.02434 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 55.14, "high": 57.14, "low": 55.14, "close": 57.06, "volume": 95337.991, "close_time": 1772031599999, "quote_volume": 5358104.42886, "trades": 36341, "taker_buy_base": 42003.086, "taker_buy_quote": 2359383.45472 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 57.06, "high": 58.2, "low": 56.82, "close": 57.79, "volume": 58250.578, "close_time": 1772035199999, "quote_volume": 3351233.26294, "trades": 34710, "taker_buy_base": 29599.879, "taker_buy_quote": 1702677.77371 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 57.8, "high": 58.36, "low": 57.76, "close": 58.16, "volume": 51986.252, "close_time": 1772038799999, "quote_volume": 3017773.38329, "trades": 33479, "taker_buy_base": 25355.535, "taker_buy_quote": 1471958.12695 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 58.16, "high": 58.52, "low": 57.89, "close": 58.37, "volume": 25496.218, "close_time": 1772042399999, "quote_volume": 1485255.84453, "trades": 16536, "taker_buy_base": 12283.972, "taker_buy_quote": 715595.43257 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 58.36, "high": 58.6, "low": 58.11, "close": 58.32, "volume": 24024.967, "close_time": 1772045999999, "quote_volume": 1400849.13714, "trades": 14713, "taker_buy_base": 12134.774, "taker_buy_quote": 707502.85881 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 58.32, "high": 58.33, "low": 57.7, "close": 58.27, "volume": 21629.421, "close_time": 1772049599999, "quote_volume": 1254877.01164, "trades": 14095, "taker_buy_base": 10050.103, "taker_buy_quote": 583170.93971 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 58.26, "high": 58.39, "low": 57.75, "close": 58.12, "volume": 15477.404, "close_time": 1772053199999, "quote_volume": 898329.30279, "trades": 11210, "taker_buy_base": 7072.415, "taker_buy_quote": 410572.28211 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 58.12, "high": 59.0, "low": 57.73, "close": 58.27, "volume": 38780.89, "close_time": 1772056799999, "quote_volume": 2256595.126, "trades": 24260, "taker_buy_base": 15751.006, "taker_buy_quote": 918051.35726 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 58.27, "high": 58.46, "low": 56.97, "close": 57.36, "volume": 21423.179, "close_time": 1772060399999, "quote_volume": 1236250.21684, "trades": 14100, "taker_buy_base": 9753.82, "taker_buy_quote": 563012.5266 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 57.35, "high": 57.42, "low": 56.13, "close": 56.76, "volume": 21516.293, "close_time": 1772063999999, "quote_volume": 1220968.61042, "trades": 15872, "taker_buy_base": 8828.27, "taker_buy_quote": 500694.17222 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 56.76, "high": 57.09, "low": 56.34, "close": 56.61, "volume": 22235.682, "close_time": 1772067599999, "quote_volume": 1262609.55358, "trades": 18082, "taker_buy_base": 15608.612, "taker_buy_quote": 886484.8066 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 56.61, "high": 56.97, "low": 56.5, "close": 56.53, "volume": 11680.745, "close_time": 1772071199999, "quote_volume": 662192.9598, "trades": 8411, "taker_buy_base": 5589.192, "taker_buy_quote": 316981.48636 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 56.53, "high": 56.72, "low": 56.0, "close": 56.69, "volume": 12363.842, "close_time": 1772074799999, "quote_volume": 696173.83739, "trades": 9779, "taker_buy_base": 5831.115, "taker_buy_quote": 328425.26799 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 56.69, "high": 56.7, "low": 56.26, "close": 56.48, "volume": 7522.838, "close_time": 1772078399999, "quote_volume": 424875.23635, "trades": 6731, "taker_buy_base": 4459.519, "taker_buy_quote": 251879.39686 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 56.47, "high": 56.95, "low": 56.43, "close": 56.86, "volume": 12927.045, "close_time": 1772081999999, "quote_volume": 734192.93933, "trades": 8564, "taker_buy_base": 7051.903, "taker_buy_quote": 400525.11922 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 56.86, "high": 56.86, "low": 56.2, "close": 56.48, "volume": 12163.082, "close_time": 1772085599999, "quote_volume": 686915.19216, "trades": 8873, "taker_buy_base": 5166.607, "taker_buy_quote": 291827.23272 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 56.48, "high": 56.71, "low": 56.29, "close": 56.5, "volume": 8508.102, "close_time": 1772089199999, "quote_volume": 481309.46505, "trades": 6511, "taker_buy_base": 3990.911, "taker_buy_quote": 225718.8325 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 56.49, "high": 56.58, "low": 56.1, "close": 56.24, "volume": 8256.195, "close_time": 1772092799999, "quote_volume": 465415.99427, "trades": 7092, "taker_buy_base": 4767.537, "taker_buy_quote": 268753.21611 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 56.24, "high": 56.44, "low": 55.8, "close": 55.93, "volume": 13561.39, "close_time": 1772096399999, "quote_volume": 761144.98408, "trades": 8238, "taker_buy_base": 6238.777, "taker_buy_quote": 350255.78724 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 55.93, "high": 56.44, "low": 55.9, "close": 56.36, "volume": 13616.075, "close_time": 1772099999999, "quote_volume": 765936.50281, "trades": 9154, "taker_buy_base": 6633.659, "taker_buy_quote": 373150.61712 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 56.35, "high": 56.43, "low": 55.83, "close": 55.9, "volume": 8049.25, "close_time": 1772103599999, "quote_volume": 451733.69459, "trades": 6258, "taker_buy_base": 3454.941, "taker_buy_quote": 193794.66631 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 55.9, "high": 55.99, "low": 55.72, "close": 55.84, "volume": 10837.12, "close_time": 1772107199999, "quote_volume": 605590.85797, "trades": 6612, "taker_buy_base": 4575.465, "taker_buy_quote": 255639.24194 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 55.84, "high": 56.18, "low": 55.83, "close": 56.14, "volume": 9556.684, "close_time": 1772110799999, "quote_volume": 534851.43319, "trades": 7186, "taker_buy_base": 4390.507, "taker_buy_quote": 245761.44499 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 56.15, "high": 56.25, "low": 55.98, "close": 56.15, "volume": 7959.693, "close_time": 1772114399999, "quote_volume": 446625.28592, "trades": 6796, "taker_buy_base": 4509.675, "taker_buy_quote": 253066.6116 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 56.15, "high": 56.36, "low": 55.65, "close": 56.07, "volume": 27209.308, "close_time": 1772117999999, "quote_volume": 1525965.22656, "trades": 16786, "taker_buy_base": 8221.28, "taker_buy_quote": 460899.65253 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 56.05, "high": 56.07, "low": 55.32, "close": 55.8, "volume": 43318.636, "close_time": 1772121599999, "quote_volume": 2410095.7863, "trades": 23384, "taker_buy_base": 22287.214, "taker_buy_quote": 1240210.57449 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 55.81, "high": 55.86, "low": 54.51, "close": 54.54, "volume": 35232.616, "close_time": 1772125199999, "quote_volume": 1941821.4546, "trades": 19616, "taker_buy_base": 15301.313, "taker_buy_quote": 843637.29643 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 54.55, "high": 54.98, "low": 54.51, "close": 54.64, "volume": 17346.024, "close_time": 1772128799999, "quote_volume": 950668.82022, "trades": 11056, "taker_buy_base": 9911.433, "taker_buy_quote": 543323.11547 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 54.64, "high": 55.32, "low": 54.42, "close": 55.29, "volume": 13114.493, "close_time": 1772132399999, "quote_volume": 719181.55562, "trades": 9360, "taker_buy_base": 7545.728, "taker_buy_quote": 414021.66084 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 55.28, "high": 55.81, "low": 55.25, "close": 55.74, "volume": 16766.163, "close_time": 1772135999999, "quote_volume": 932523.42994, "trades": 10041, "taker_buy_base": 10723.578, "taker_buy_quote": 596278.75977 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 55.73, "high": 55.93, "low": 55.32, "close": 55.4, "volume": 9177.966, "close_time": 1772139599999, "quote_volume": 510276.5305, "trades": 6651, "taker_buy_base": 3043.383, "taker_buy_quote": 169231.65126 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 55.4, "high": 55.45, "low": 55.09, "close": 55.24, "volume": 7695.011, "close_time": 1772143199999, "quote_volume": 425198.71299, "trades": 6010, "taker_buy_base": 3276.691, "taker_buy_quote": 181005.55523 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 55.23, "high": 55.48, "low": 55.19, "close": 55.46, "volume": 5535.663, "close_time": 1772146799999, "quote_volume": 306226.37642, "trades": 5154, "taker_buy_base": 3206.016, "taker_buy_quote": 177435.85968 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 55.45, "high": 55.79, "low": 55.38, "close": 55.62, "volume": 5006.06, "close_time": 1772150399999, "quote_volume": 278448.50008, "trades": 4900, "taker_buy_base": 2967.68, "taker_buy_quote": 165055.58528 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 55.61, "high": 55.72, "low": 55.31, "close": 55.55, "volume": 5705.545, "close_time": 1772153999999, "quote_volume": 316833.98395, "trades": 4636, "taker_buy_base": 2834.348, "taker_buy_quote": 157395.89598 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 55.55, "high": 55.8, "low": 55.35, "close": 55.73, "volume": 8871.29, "close_time": 1772157599999, "quote_volume": 493184.96992, "trades": 5850, "taker_buy_base": 4805.658, "taker_buy_quote": 267251.89929 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 55.73, "high": 55.98, "low": 55.66, "close": 55.81, "volume": 5743.691, "close_time": 1772161199999, "quote_volume": 320547.70943, "trades": 4521, "taker_buy_base": 3464.319, "taker_buy_quote": 193319.48084 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 55.81, "high": 56.07, "low": 55.65, "close": 55.95, "volume": 9348.528, "close_time": 1772164799999, "quote_volume": 522126.81097, "trades": 5554, "taker_buy_base": 6063.927, "taker_buy_quote": 338664.11035 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 55.96, "high": 56.39, "low": 55.88, "close": 55.96, "volume": 12832.706, "close_time": 1772168399999, "quote_volume": 720478.20556, "trades": 7623, "taker_buy_base": 8852.235, "taker_buy_quote": 497033.32446 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 55.96, "high": 56.11, "low": 55.82, "close": 56.07, "volume": 4495.436, "close_time": 1772171999999, "quote_volume": 251784.71164, "trades": 3946, "taker_buy_base": 2316.437, "taker_buy_quote": 129755.67381 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 56.06, "high": 56.19, "low": 55.7, "close": 56.12, "volume": 7929.881, "close_time": 1772175599999, "quote_volume": 443437.07452, "trades": 5218, "taker_buy_base": 4169.091, "taker_buy_quote": 233161.33272 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 56.11, "high": 56.14, "low": 55.68, "close": 55.91, "volume": 7881.669, "close_time": 1772179199999, "quote_volume": 440234.64091, "trades": 6211, "taker_buy_base": 3585.709, "taker_buy_quote": 200279.31711 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 55.91, "high": 56.2, "low": 55.83, "close": 55.98, "volume": 9920.988, "close_time": 1772182799999, "quote_volume": 556147.01737, "trades": 6242, "taker_buy_base": 5387.924, "taker_buy_quote": 302045.76093 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 55.98, "high": 56.12, "low": 55.55, "close": 55.65, "volume": 7783.403, "close_time": 1772186399999, "quote_volume": 434494.83746, "trades": 7051, "taker_buy_base": 3230.817, "taker_buy_quote": 180400.71034 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 55.64, "high": 55.78, "low": 54.97, "close": 55.03, "volume": 17588.651, "close_time": 1772189999999, "quote_volume": 973133.03747, "trades": 11792, "taker_buy_base": 8065.955, "taker_buy_quote": 446596.791 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 55.03, "high": 55.2, "low": 54.41, "close": 54.65, "volume": 22666.517, "close_time": 1772193599999, "quote_volume": 1241571.50752, "trades": 12705, "taker_buy_base": 11227.111, "taker_buy_quote": 614865.48159 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 54.65, "high": 54.93, "low": 54.45, "close": 54.89, "volume": 19388.27, "close_time": 1772197199999, "quote_volume": 1060742.43272, "trades": 12038, "taker_buy_base": 9987.425, "taker_buy_quote": 546440.32566 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 54.9, "high": 55.06, "low": 54.45, "close": 54.97, "volume": 21140.845, "close_time": 1772200799999, "quote_volume": 1159061.13321, "trades": 12567, "taker_buy_base": 10628.193, "taker_buy_quote": 582737.52665 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 54.96, "high": 55.07, "low": 54.54, "close": 54.59, "volume": 17645.651, "close_time": 1772204399999, "quote_volume": 967125.75611, "trades": 11930, "taker_buy_base": 8722.554, "taker_buy_quote": 478003.33779 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 54.58, "high": 54.87, "low": 54.55, "close": 54.75, "volume": 13538.206, "close_time": 1772207999999, "quote_volume": 740996.4537, "trades": 11175, "taker_buy_base": 7100.888, "taker_buy_quote": 388638.52021 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 54.74, "high": 54.76, "low": 54.21, "close": 54.25, "volume": 15847.062, "close_time": 1772211599999, "quote_volume": 862679.95254, "trades": 11835, "taker_buy_base": 8768.073, "taker_buy_quote": 477420.13318 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 54.26, "high": 54.44, "low": 53.82, "close": 54.4, "volume": 18449.164, "close_time": 1772215199999, "quote_volume": 998068.54834, "trades": 11101, "taker_buy_base": 9033.544, "taker_buy_quote": 488864.42344 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 54.4, "high": 54.63, "low": 54.31, "close": 54.4, "volume": 16507.547, "close_time": 1772218799999, "quote_volume": 898749.47349, "trades": 10972, "taker_buy_base": 8685.303, "taker_buy_quote": 472895.86024 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 54.39, "high": 54.41, "low": 53.91, "close": 54.13, "volume": 15355.452, "close_time": 1772222399999, "quote_volume": 832200.35135, "trades": 8831, "taker_buy_base": 6866.623, "taker_buy_quote": 372105.54801 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 54.14, "high": 54.26, "low": 53.98, "close": 54.1, "volume": 12922.784, "close_time": 1772225999999, "quote_volume": 699625.19523, "trades": 7980, "taker_buy_base": 6142.735, "taker_buy_quote": 332568.75137 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 54.1, "high": 54.29, "low": 53.89, "close": 54.06, "volume": 7770.762, "close_time": 1772229599999, "quote_volume": 420491.7858, "trades": 5154, "taker_buy_base": 4501.065, "taker_buy_quote": 243562.87373 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 54.06, "high": 54.12, "low": 53.42, "close": 54.11, "volume": 17682.847, "close_time": 1772233199999, "quote_volume": 951357.75518, "trades": 9812, "taker_buy_base": 8746.049, "taker_buy_quote": 470933.67021 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 54.12, "high": 54.57, "low": 54.1, "close": 54.56, "volume": 8453.372, "close_time": 1772236799999, "quote_volume": 459701.75851, "trades": 6512, "taker_buy_base": 4103.302, "taker_buy_quote": 223218.52518 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 54.55, "high": 54.81, "low": 54.51, "close": 54.78, "volume": 7873.047, "close_time": 1772240399999, "quote_volume": 430288.09827, "trades": 6150, "taker_buy_base": 4721.302, "taker_buy_quote": 258096.46319 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 54.78, "high": 54.84, "low": 54.52, "close": 54.69, "volume": 5624.868, "close_time": 1772243999999, "quote_volume": 307652.69784, "trades": 4804, "taker_buy_base": 2210.314, "taker_buy_quote": 120881.3191 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 54.69, "high": 54.94, "low": 54.66, "close": 54.93, "volume": 7836.631, "close_time": 1772247599999, "quote_volume": 429318.89046, "trades": 4813, "taker_buy_base": 5005.722, "taker_buy_quote": 274257.99638 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 54.93, "high": 54.95, "low": 54.58, "close": 54.64, "volume": 4929.052, "close_time": 1772251199999, "quote_volume": 270047.73895, "trades": 4255, "taker_buy_base": 2303.616, "taker_buy_quote": 126224.94672 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 54.64, "high": 54.73, "low": 54.36, "close": 54.72, "volume": 5180.103, "close_time": 1772254799999, "quote_volume": 282939.71242, "trades": 4926, "taker_buy_base": 2843.002, "taker_buy_quote": 155332.61365 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 54.72, "high": 54.84, "low": 54.41, "close": 54.53, "volume": 5285.045, "close_time": 1772258399999, "quote_volume": 288364.41926, "trades": 5199, "taker_buy_base": 2799.517, "taker_buy_quote": 152731.40234 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 54.53, "high": 54.62, "low": 52.0, "close": 52.11, "volume": 56694.485, "close_time": 1772261999999, "quote_volume": 3008235.81022, "trades": 35240, "taker_buy_base": 28475.67, "taker_buy_quote": 1510114.06437 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 52.11, "high": 53.15, "low": 51.84, "close": 52.41, "volume": 34842.721, "close_time": 1772265599999, "quote_volume": 1827214.17443, "trades": 20700, "taker_buy_base": 14734.263, "taker_buy_quote": 773087.09347 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 52.41, "high": 52.41, "low": 51.71, "close": 51.81, "volume": 17127.204, "close_time": 1772269199999, "quote_volume": 891099.52276, "trades": 10862, "taker_buy_base": 6955.402, "taker_buy_quote": 362080.80181 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 51.82, "high": 52.21, "low": 51.6, "close": 51.77, "volume": 14640.171, "close_time": 1772272799999, "quote_volume": 759545.71294, "trades": 8774, "taker_buy_base": 6728.819, "taker_buy_quote": 349202.19478 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 51.76, "high": 52.11, "low": 51.47, "close": 51.96, "volume": 14146.766, "close_time": 1772276399999, "quote_volume": 732780.09563, "trades": 9421, "taker_buy_base": 8448.195, "taker_buy_quote": 437742.60307 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 51.96, "high": 52.24, "low": 51.63, "close": 51.67, "volume": 9425.665, "close_time": 1772279999999, "quote_volume": 489950.68785, "trades": 7625, "taker_buy_base": 5040.971, "taker_buy_quote": 262190.29191 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 51.67, "high": 51.92, "low": 51.56, "close": 51.91, "volume": 16973.29, "close_time": 1772283599999, "quote_volume": 878752.46546, "trades": 8604, "taker_buy_base": 11397.817, "taker_buy_quote": 590163.65899 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 51.92, "high": 53.0, "low": 51.85, "close": 52.99, "volume": 21009.195, "close_time": 1772287199999, "quote_volume": 1101461.50335, "trades": 18559, "taker_buy_base": 11403.759, "taker_buy_quote": 598272.56023 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 53.0, "high": 53.22, "low": 52.18, "close": 52.33, "volume": 19608.022, "close_time": 1772290799999, "quote_volume": 1033576.93383, "trades": 16571, "taker_buy_base": 9972.269, "taker_buy_quote": 525874.88129 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 52.34, "high": 52.76, "low": 52.06, "close": 52.59, "volume": 14837.056, "close_time": 1772294399999, "quote_volume": 778791.47082, "trades": 13877, "taker_buy_base": 7704.003, "taker_buy_quote": 404530.66354 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 52.59, "high": 52.83, "low": 52.35, "close": 52.74, "volume": 9964.286, "close_time": 1772297999999, "quote_volume": 523888.91099, "trades": 9295, "taker_buy_base": 5575.056, "taker_buy_quote": 293175.45428 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 52.74, "high": 53.19, "low": 52.52, "close": 53.13, "volume": 23027.157, "close_time": 1772301599999, "quote_volume": 1217864.0087, "trades": 10256, "taker_buy_base": 10491.372, "taker_buy_quote": 554822.74236 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 53.13, "high": 54.07, "low": 53.01, "close": 53.87, "volume": 17246.686, "close_time": 1772305199999, "quote_volume": 921203.10689, "trades": 13079, "taker_buy_base": 8696.433, "taker_buy_quote": 464819.40092 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 53.86, "high": 54.38, "low": 53.51, "close": 54.09, "volume": 22255.361, "close_time": 1772308799999, "quote_volume": 1200794.68243, "trades": 14851, "taker_buy_base": 14251.916, "taker_buy_quote": 769213.03858 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 54.09, "high": 54.91, "low": 53.96, "close": 54.76, "volume": 23158.417, "close_time": 1772312399999, "quote_volume": 1262842.16141, "trades": 15209, "taker_buy_base": 14231.835, "taker_buy_quote": 775665.2096 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 54.77, "high": 54.8, "low": 54.17, "close": 54.28, "volume": 15081.262, "close_time": 1772315999999, "quote_volume": 819739.40532, "trades": 11517, "taker_buy_base": 8616.733, "taker_buy_quote": 468210.5387 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 54.28, "high": 54.96, "low": 54.22, "close": 54.54, "volume": 11817.296, "close_time": 1772319599999, "quote_volume": 644444.19218, "trades": 10327, "taker_buy_base": 6199.01, "taker_buy_quote": 338055.89404 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 54.54, "high": 54.64, "low": 54.23, "close": 54.4, "volume": 4814.052, "close_time": 1772323199999, "quote_volume": 261945.206, "trades": 5197, "taker_buy_base": 2352.467, "taker_buy_quote": 128005.61151 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 54.41, "high": 54.55, "low": 53.98, "close": 54.13, "volume": 5702.287, "close_time": 1772326799999, "quote_volume": 309018.05557, "trades": 6722, "taker_buy_base": 3132.45, "taker_buy_quote": 169774.55796 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 54.14, "high": 55.21, "low": 53.76, "close": 54.89, "volume": 14472.055, "close_time": 1772330399999, "quote_volume": 786967.73982, "trades": 12040, "taker_buy_base": 9305.584, "taker_buy_quote": 506475.56689 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 54.9, "high": 55.53, "low": 54.88, "close": 55.31, "volume": 19952.635, "close_time": 1772333999999, "quote_volume": 1103104.8924, "trades": 17907, "taker_buy_base": 9807.763, "taker_buy_quote": 542043.99178 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 55.31, "high": 55.49, "low": 54.77, "close": 54.87, "volume": 11538.23, "close_time": 1772337599999, "quote_volume": 636720.00926, "trades": 8867, "taker_buy_base": 5671.406, "taker_buy_quote": 313047.69491 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 54.87, "high": 55.02, "low": 54.5, "close": 54.91, "volume": 8569.416, "close_time": 1772341199999, "quote_volume": 469559.7166, "trades": 7835, "taker_buy_base": 4003.437, "taker_buy_quote": 219415.03631 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 54.9, "high": 54.99, "low": 54.77, "close": 54.84, "volume": 6006.104, "close_time": 1772344799999, "quote_volume": 329629.06404, "trades": 4901, "taker_buy_base": 3204.504, "taker_buy_quote": 175901.57297 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 54.83, "high": 54.85, "low": 54.26, "close": 54.46, "volume": 15351.184, "close_time": 1772348399999, "quote_volume": 835798.94407, "trades": 9133, "taker_buy_base": 6213.503, "taker_buy_quote": 338235.51812 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 54.46, "high": 54.75, "low": 54.28, "close": 54.62, "volume": 5588.945, "close_time": 1772351999999, "quote_volume": 304860.88692, "trades": 5889, "taker_buy_base": 2874.678, "taker_buy_quote": 156864.57613 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 54.62, "high": 54.73, "low": 53.88, "close": 54.02, "volume": 14548.612, "close_time": 1772355599999, "quote_volume": 789478.62299, "trades": 9882, "taker_buy_base": 5345.327, "taker_buy_quote": 290307.24879 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 54.02, "high": 54.45, "low": 53.84, "close": 53.97, "volume": 13802.972, "close_time": 1772359199999, "quote_volume": 746665.50077, "trades": 9939, "taker_buy_base": 5128.073, "taker_buy_quote": 277607.91544 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 53.96, "high": 54.22, "low": 53.83, "close": 54.05, "volume": 9551.354, "close_time": 1772362799999, "quote_volume": 515720.96888, "trades": 7861, "taker_buy_base": 5774.183, "taker_buy_quote": 311791.05328 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 54.05, "high": 54.17, "low": 53.92, "close": 53.94, "volume": 4452.822, "close_time": 1772366399999, "quote_volume": 240557.15598, "trades": 5463, "taker_buy_base": 2212.759, "taker_buy_quote": 119563.93732 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 53.93, "high": 54.08, "low": 53.68, "close": 53.73, "volume": 7696.149, "close_time": 1772369999999, "quote_volume": 414885.92531, "trades": 6497, "taker_buy_base": 3829.115, "taker_buy_quote": 206416.63971 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 53.73, "high": 54.67, "low": 53.57, "close": 54.37, "volume": 13312.237, "close_time": 1772373599999, "quote_volume": 719424.47413, "trades": 13832, "taker_buy_base": 6800.543, "taker_buy_quote": 367611.23071 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 54.37, "high": 54.72, "low": 54.1, "close": 54.28, "volume": 10605.722, "close_time": 1772377199999, "quote_volume": 576666.64882, "trades": 10731, "taker_buy_base": 5433.0, "taker_buy_quote": 295555.81944 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 54.29, "high": 54.63, "low": 54.24, "close": 54.26, "volume": 11849.869, "close_time": 1772380799999, "quote_volume": 645056.83646, "trades": 9867, "taker_buy_base": 6305.925, "taker_buy_quote": 343267.07562 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 54.26, "high": 54.53, "low": 53.31, "close": 53.68, "volume": 17249.412, "close_time": 1772384399999, "quote_volume": 930498.13241, "trades": 16672, "taker_buy_base": 8335.82, "taker_buy_quote": 449827.94315 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 53.69, "high": 53.72, "low": 53.13, "close": 53.45, "volume": 11889.222, "close_time": 1772387999999, "quote_volume": 635864.79945, "trades": 11415, "taker_buy_base": 5280.59, "taker_buy_quote": 282496.62809 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 53.45, "high": 54.08, "low": 53.42, "close": 53.64, "volume": 16052.385, "close_time": 1772391599999, "quote_volume": 862564.55185, "trades": 10129, "taker_buy_base": 8689.883, "taker_buy_quote": 466851.23369 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 53.64, "high": 53.64, "low": 53.15, "close": 53.25, "volume": 12435.728, "close_time": 1772395199999, "quote_volume": 663546.90959, "trades": 9513, "taker_buy_base": 6048.797, "taker_buy_quote": 322767.44532 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 53.24, "high": 53.29, "low": 52.47, "close": 52.64, "volume": 21301.036, "close_time": 1772398799999, "quote_volume": 1123709.58196, "trades": 14250, "taker_buy_base": 9212.614, "taker_buy_quote": 485897.22819 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 52.63, "high": 53.12, "low": 52.61, "close": 53.04, "volume": 13879.758, "close_time": 1772402399999, "quote_volume": 734655.26083, "trades": 9272, "taker_buy_base": 6451.756, "taker_buy_quote": 341555.66065 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 53.04, "high": 53.86, "low": 52.99, "close": 53.02, "volume": 23291.119, "close_time": 1772405999999, "quote_volume": 1244063.61242, "trades": 15287, "taker_buy_base": 12256.215, "taker_buy_quote": 654678.92721 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 53.01, "high": 53.62, "low": 52.93, "close": 53.24, "volume": 10157.156, "close_time": 1772409599999, "quote_volume": 540809.93094, "trades": 10078, "taker_buy_base": 4354.514, "taker_buy_quote": 231843.35226 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 53.25, "high": 53.97, "low": 53.2, "close": 53.78, "volume": 9633.12, "close_time": 1772413199999, "quote_volume": 515407.19241, "trades": 10150, "taker_buy_base": 5053.857, "taker_buy_quote": 270448.948 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 53.78, "high": 54.39, "low": 53.72, "close": 53.96, "volume": 10565.312, "close_time": 1772416799999, "quote_volume": 571065.99139, "trades": 9076, "taker_buy_base": 5219.915, "taker_buy_quote": 282201.70335 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 53.96, "high": 54.11, "low": 53.5, "close": 53.82, "volume": 9540.767, "close_time": 1772420399999, "quote_volume": 513633.03055, "trades": 7531, "taker_buy_base": 4648.762, "taker_buy_quote": 250328.62652 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 53.82, "high": 54.37, "low": 53.68, "close": 54.14, "volume": 11604.909, "close_time": 1772423999999, "quote_volume": 627808.13673, "trades": 8438, "taker_buy_base": 6897.592, "taker_buy_quote": 373137.71488 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 54.14, "high": 54.18, "low": 53.93, "close": 54.05, "volume": 7133.639, "close_time": 1772427599999, "quote_volume": 385520.13521, "trades": 6152, "taker_buy_base": 2744.454, "taker_buy_quote": 148324.59963 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 54.05, "high": 54.12, "low": 53.74, "close": 53.91, "volume": 6818.167, "close_time": 1772431199999, "quote_volume": 367662.39598, "trades": 5161, "taker_buy_base": 3528.837, "taker_buy_quote": 190261.38355 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 53.91, "high": 53.92, "low": 53.19, "close": 53.45, "volume": 7446.696, "close_time": 1772434799999, "quote_volume": 398391.35459, "trades": 6550, "taker_buy_base": 3349.97, "taker_buy_quote": 179238.05031 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 53.45, "high": 53.45, "low": 52.95, "close": 53.34, "volume": 10207.794, "close_time": 1772438399999, "quote_volume": 542961.16358, "trades": 6816, "taker_buy_base": 4293.251, "taker_buy_quote": 228398.94652 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 53.33, "high": 53.57, "low": 52.96, "close": 53.51, "volume": 14148.315, "close_time": 1772441999999, "quote_volume": 753305.07962, "trades": 9650, "taker_buy_base": 7639.227, "taker_buy_quote": 406784.23484 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 53.51, "high": 53.83, "low": 53.46, "close": 53.54, "volume": 16186.448, "close_time": 1772445599999, "quote_volume": 868026.1601, "trades": 8192, "taker_buy_base": 8215.339, "taker_buy_quote": 440772.7463 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 53.53, "high": 53.7, "low": 53.32, "close": 53.46, "volume": 12831.022, "close_time": 1772449199999, "quote_volume": 686065.2868, "trades": 8156, "taker_buy_base": 6608.014, "taker_buy_quote": 353372.38566 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 53.46, "high": 53.52, "low": 53.12, "close": 53.34, "volume": 13129.798, "close_time": 1772452799999, "quote_volume": 699877.13324, "trades": 9432, "taker_buy_base": 7330.039, "taker_buy_quote": 390781.45651 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 53.35, "high": 53.43, "low": 53.11, "close": 53.2, "volume": 7936.191, "close_time": 1772456399999, "quote_volume": 422604.09753, "trades": 6958, "taker_buy_base": 3797.527, "taker_buy_quote": 202237.83223 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 53.2, "high": 53.51, "low": 53.06, "close": 53.09, "volume": 12352.391, "close_time": 1772459999999, "quote_volume": 657674.94327, "trades": 9562, "taker_buy_base": 5635.609, "taker_buy_quote": 300056.06007 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 53.09, "high": 54.41, "low": 53.0, "close": 54.18, "volume": 23600.992, "close_time": 1772463599999, "quote_volume": 1268434.3031, "trades": 20141, "taker_buy_base": 11878.038, "taker_buy_quote": 638349.38625 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 54.18, "high": 55.48, "low": 54.07, "close": 55.03, "volume": 47066.037, "close_time": 1772467199999, "quote_volume": 2587325.52315, "trades": 29909, "taker_buy_base": 24734.99, "taker_buy_quote": 1359180.38432 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 55.02, "high": 55.72, "low": 54.59, "close": 55.05, "volume": 109397.844, "close_time": 1772470799999, "quote_volume": 6011503.88354, "trades": 39366, "taker_buy_base": 66523.909, "taker_buy_quote": 3652809.08371 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 55.06, "high": 55.15, "low": 54.22, "close": 54.64, "volume": 19711.165, "close_time": 1772474399999, "quote_volume": 1078132.60791, "trades": 14857, "taker_buy_base": 9425.776, "taker_buy_quote": 515712.45243 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 54.63, "high": 54.85, "low": 54.25, "close": 54.61, "volume": 25309.208, "close_time": 1772477999999, "quote_volume": 1384282.6034, "trades": 13782, "taker_buy_base": 9774.208, "taker_buy_quote": 534311.29857 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 54.62, "high": 54.93, "low": 54.37, "close": 54.88, "volume": 20917.131, "close_time": 1772481599999, "quote_volume": 1143427.99351, "trades": 12490, "taker_buy_base": 11286.972, "taker_buy_quote": 617224.2117 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 54.87, "high": 55.06, "low": 54.5, "close": 54.78, "volume": 22592.122, "close_time": 1772485199999, "quote_volume": 1238784.06953, "trades": 13335, "taker_buy_base": 13296.081, "taker_buy_quote": 729109.39767 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 54.79, "high": 55.16, "low": 54.59, "close": 55.07, "volume": 19194.34, "close_time": 1772488799999, "quote_volume": 1053500.14253, "trades": 11215, "taker_buy_base": 10345.958, "taker_buy_quote": 567615.49702 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 55.07, "high": 55.49, "low": 54.91, "close": 55.08, "volume": 13098.472, "close_time": 1772492399999, "quote_volume": 722815.03874, "trades": 9616, "taker_buy_base": 6504.127, "taker_buy_quote": 358943.92007 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 55.08, "high": 55.09, "low": 54.43, "close": 54.61, "volume": 11806.314, "close_time": 1772495999999, "quote_volume": 645221.36466, "trades": 8938, "taker_buy_base": 5735.534, "taker_buy_quote": 313435.87546 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 54.61, "high": 54.77, "low": 54.27, "close": 54.64, "volume": 22801.31, "close_time": 1772499599999, "quote_volume": 1245384.564, "trades": 10061, "taker_buy_base": 8837.914, "taker_buy_quote": 482484.31852 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 54.63, "high": 54.79, "low": 54.44, "close": 54.45, "volume": 7738.992, "close_time": 1772503199999, "quote_volume": 422751.42169, "trades": 7393, "taker_buy_base": 3898.752, "taker_buy_quote": 212965.8649 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 54.45, "high": 54.53, "low": 54.07, "close": 54.42, "volume": 23446.004, "close_time": 1772506799999, "quote_volume": 1274250.65143, "trades": 10969, "taker_buy_base": 8267.625, "taker_buy_quote": 449210.50166 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 54.42, "high": 54.48, "low": 54.14, "close": 54.28, "volume": 7671.856, "close_time": 1772510399999, "quote_volume": 416615.00387, "trades": 5438, "taker_buy_base": 4284.401, "taker_buy_quote": 232629.39834 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 54.28, "high": 54.32, "low": 53.85, "close": 53.96, "volume": 21869.73, "close_time": 1772513999999, "quote_volume": 1182407.6251, "trades": 7632, "taker_buy_base": 10500.708, "taker_buy_quote": 567608.34657 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 53.95, "high": 54.43, "low": 53.77, "close": 53.96, "volume": 11553.926, "close_time": 1772517599999, "quote_volume": 625348.51835, "trades": 9786, "taker_buy_base": 6945.532, "taker_buy_quote": 375923.8949 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 53.95, "high": 54.17, "low": 53.89, "close": 54.05, "volume": 9391.717, "close_time": 1772521199999, "quote_volume": 507394.49191, "trades": 8212, "taker_buy_base": 4892.643, "taker_buy_quote": 264355.09492 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 54.05, "high": 54.3, "low": 53.98, "close": 54.1, "volume": 8175.611, "close_time": 1772524799999, "quote_volume": 442451.85647, "trades": 7306, "taker_buy_base": 4895.464, "taker_buy_quote": 264927.33487 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 54.09, "high": 54.18, "low": 53.43, "close": 53.54, "volume": 22894.908, "close_time": 1772528399999, "quote_volume": 1232298.50718, "trades": 13662, "taker_buy_base": 9897.716, "taker_buy_quote": 532843.06979 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 53.54, "high": 53.82, "low": 53.1, "close": 53.16, "volume": 18501.419, "close_time": 1772531999999, "quote_volume": 988946.15892, "trades": 11606, "taker_buy_base": 9756.791, "taker_buy_quote": 521529.4932 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 53.17, "high": 53.39, "low": 53.02, "close": 53.26, "volume": 9745.217, "close_time": 1772535599999, "quote_volume": 518174.85953, "trades": 8500, "taker_buy_base": 4855.247, "taker_buy_quote": 258202.87581 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 53.26, "high": 53.53, "low": 53.21, "close": 53.47, "volume": 11348.859, "close_time": 1772539199999, "quote_volume": 605724.45216, "trades": 8605, "taker_buy_base": 5470.759, "taker_buy_quote": 291991.33208 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 53.48, "high": 54.15, "low": 53.46, "close": 53.85, "volume": 24808.005, "close_time": 1772542799999, "quote_volume": 1334627.40981, "trades": 11543, "taker_buy_base": 8827.77, "taker_buy_quote": 474928.69333 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 53.85, "high": 53.87, "low": 53.5, "close": 53.77, "volume": 11221.306, "close_time": 1772546399999, "quote_volume": 602366.95209, "trades": 10072, "taker_buy_base": 6759.057, "taker_buy_quote": 362845.58106 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 53.78, "high": 54.29, "low": 53.09, "close": 53.51, "volume": 23398.087, "close_time": 1772549999999, "quote_volume": 1256118.74169, "trades": 20210, "taker_buy_base": 12630.287, "taker_buy_quote": 677956.21278 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 53.5, "high": 54.4, "low": 53.32, "close": 54.04, "volume": 19768.147, "close_time": 1772553599999, "quote_volume": 1064451.57916, "trades": 15220, "taker_buy_base": 10457.633, "taker_buy_quote": 563089.79611 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 54.04, "high": 55.03, "low": 53.87, "close": 54.83, "volume": 66453.606, "close_time": 1772557199999, "quote_volume": 3623768.2755, "trades": 25298, "taker_buy_base": 25934.93, "taker_buy_quote": 1414688.05157 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 54.84, "high": 54.92, "low": 54.22, "close": 54.9, "volume": 32195.853, "close_time": 1772560799999, "quote_volume": 1758143.96816, "trades": 15399, "taker_buy_base": 9805.83, "taker_buy_quote": 535359.37061 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 54.91, "high": 55.22, "low": 54.62, "close": 54.84, "volume": 23548.319, "close_time": 1772564399999, "quote_volume": 1294235.13627, "trades": 14625, "taker_buy_base": 11731.446, "taker_buy_quote": 644816.17335 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 54.84, "high": 54.97, "low": 54.56, "close": 54.69, "volume": 16978.805, "close_time": 1772567999999, "quote_volume": 929606.30537, "trades": 12460, "taker_buy_base": 8224.42, "taker_buy_quote": 450490.21961 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 54.69, "high": 55.03, "low": 54.59, "close": 54.69, "volume": 14786.643, "close_time": 1772571599999, "quote_volume": 810135.01623, "trades": 9642, "taker_buy_base": 8223.14, "taker_buy_quote": 450488.01878 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 54.68, "high": 54.68, "low": 54.27, "close": 54.52, "volume": 10458.037, "close_time": 1772575199999, "quote_volume": 569370.7251, "trades": 7345, "taker_buy_base": 3507.701, "taker_buy_quote": 191042.46057 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 54.52, "high": 55.05, "low": 54.5, "close": 54.82, "volume": 9727.061, "close_time": 1772578799999, "quote_volume": 532872.43804, "trades": 7983, "taker_buy_base": 5098.495, "taker_buy_quote": 279300.41929 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 54.83, "high": 55.26, "low": 54.71, "close": 54.76, "volume": 11492.552, "close_time": 1772582399999, "quote_volume": 631389.80618, "trades": 8864, "taker_buy_base": 4988.762, "taker_buy_quote": 274071.41508 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 54.77, "high": 54.95, "low": 54.48, "close": 54.75, "volume": 10079.972, "close_time": 1772585999999, "quote_volume": 551610.40694, "trades": 8312, "taker_buy_base": 5312.45, "taker_buy_quote": 290668.09811 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 54.76, "high": 55.38, "low": 54.63, "close": 55.02, "volume": 12625.551, "close_time": 1772589599999, "quote_volume": 694424.91597, "trades": 10197, "taker_buy_base": 7374.609, "taker_buy_quote": 405822.04547 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 55.02, "high": 55.06, "low": 54.68, "close": 55.01, "volume": 8840.008, "close_time": 1772593199999, "quote_volume": 484804.13071, "trades": 7434, "taker_buy_base": 4746.723, "taker_buy_quote": 260303.19001 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 55.0, "high": 55.24, "low": 54.3, "close": 54.67, "volume": 14810.558, "close_time": 1772596799999, "quote_volume": 810107.73566, "trades": 12026, "taker_buy_base": 7569.954, "taker_buy_quote": 414523.61028 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 54.66, "high": 54.78, "low": 54.38, "close": 54.69, "volume": 11979.724, "close_time": 1772600399999, "quote_volume": 653754.83444, "trades": 8116, "taker_buy_base": 6872.084, "taker_buy_quote": 374870.55976 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 54.69, "high": 54.98, "low": 54.36, "close": 54.82, "volume": 12194.978, "close_time": 1772603999999, "quote_volume": 666347.06346, "trades": 8346, "taker_buy_base": 5203.706, "taker_buy_quote": 284367.51597 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 54.8, "high": 54.96, "low": 54.54, "close": 54.88, "volume": 15223.187, "close_time": 1772607599999, "quote_volume": 833324.42113, "trades": 7998, "taker_buy_base": 6425.815, "taker_buy_quote": 351858.6382 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 54.87, "high": 55.33, "low": 54.59, "close": 55.29, "volume": 17296.922, "close_time": 1772611199999, "quote_volume": 950120.14905, "trades": 11561, "taker_buy_base": 8449.06, "taker_buy_quote": 464240.09133 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 55.29, "high": 56.31, "low": 55.11, "close": 56.16, "volume": 35820.905, "close_time": 1772614799999, "quote_volume": 1993328.21569, "trades": 22287, "taker_buy_base": 19659.102, "taker_buy_quote": 1094651.50684 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 56.17, "high": 56.68, "low": 56.0, "close": 56.2, "volume": 44547.53, "close_time": 1772618399999, "quote_volume": 2510299.00347, "trades": 23946, "taker_buy_base": 21226.53, "taker_buy_quote": 1196152.66399 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 56.19, "high": 56.4, "low": 55.86, "close": 55.99, "volume": 18051.123, "close_time": 1772621999999, "quote_volume": 1013022.64508, "trades": 12060, "taker_buy_base": 9723.021, "taker_buy_quote": 545764.01439 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 55.99, "high": 56.06, "low": 55.43, "close": 55.78, "volume": 17708.879, "close_time": 1772625599999, "quote_volume": 987546.86108, "trades": 9740, "taker_buy_base": 7811.99, "taker_buy_quote": 435639.03404 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 55.78, "high": 55.86, "low": 55.33, "close": 55.67, "volume": 18075.53, "close_time": 1772629199999, "quote_volume": 1005292.24916, "trades": 10429, "taker_buy_base": 8221.596, "taker_buy_quote": 457268.0404 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 55.66, "high": 56.08, "low": 55.64, "close": 56.02, "volume": 24620.242, "close_time": 1772632799999, "quote_volume": 1378068.33661, "trades": 10582, "taker_buy_base": 9888.426, "taker_buy_quote": 553363.54155 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 56.02, "high": 56.42, "low": 55.5, "close": 55.69, "volume": 37186.434, "close_time": 1772636399999, "quote_volume": 2080819.15856, "trades": 24141, "taker_buy_base": 18112.31, "taker_buy_quote": 1013687.94687 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 55.68, "high": 57.02, "low": 55.68, "close": 56.95, "volume": 41554.667, "close_time": 1772639999999, "quote_volume": 2342367.61238, "trades": 28461, "taker_buy_base": 22428.384, "taker_buy_quote": 1264650.94896 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 56.95, "high": 57.12, "low": 56.36, "close": 56.77, "volume": 30711.407, "close_time": 1772643599999, "quote_volume": 1742508.92435, "trades": 18600, "taker_buy_base": 16391.928, "taker_buy_quote": 929803.39801 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 56.76, "high": 57.04, "low": 56.43, "close": 56.86, "volume": 27485.06, "close_time": 1772647199999, "quote_volume": 1559346.91423, "trades": 15209, "taker_buy_base": 14012.917, "taker_buy_quote": 794521.4547 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 56.86, "high": 57.24, "low": 56.53, "close": 57.05, "volume": 21964.481, "close_time": 1772650799999, "quote_volume": 1249962.47668, "trades": 11838, "taker_buy_base": 10198.283, "taker_buy_quote": 580566.64365 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 57.05, "high": 57.66, "low": 56.97, "close": 57.57, "volume": 37146.777, "close_time": 1772654399999, "quote_volume": 2131259.04378, "trades": 17251, "taker_buy_base": 20618.053, "taker_buy_quote": 1183415.33476 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 57.56, "high": 57.64, "low": 57.16, "close": 57.19, "volume": 20794.929, "close_time": 1772657999999, "quote_volume": 1193097.33418, "trades": 11603, "taker_buy_base": 9129.143, "taker_buy_quote": 523602.38779 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 57.19, "high": 57.29, "low": 56.92, "close": 57.22, "volume": 13672.615, "close_time": 1772661599999, "quote_volume": 780613.39583, "trades": 9490, "taker_buy_base": 7869.373, "taker_buy_quote": 449352.78827 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 57.22, "high": 57.44, "low": 56.69, "close": 56.77, "volume": 16151.362, "close_time": 1772665199999, "quote_volume": 923427.37804, "trades": 9738, "taker_buy_base": 7070.185, "taker_buy_quote": 404180.56737 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 56.78, "high": 56.96, "low": 56.41, "close": 56.77, "volume": 20194.721, "close_time": 1772668799999, "quote_volume": 1144343.63579, "trades": 12206, "taker_buy_base": 9639.528, "taker_buy_quote": 546236.05835 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 56.77, "high": 56.96, "low": 56.6, "close": 56.86, "volume": 9034.594, "close_time": 1772672399999, "quote_volume": 512875.47097, "trades": 8297, "taker_buy_base": 5003.832, "taker_buy_quote": 284048.43087 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 56.87, "high": 57.27, "low": 56.47, "close": 56.54, "volume": 9266.241, "close_time": 1772675999999, "quote_volume": 526762.30958, "trades": 8757, "taker_buy_base": 4062.765, "taker_buy_quote": 230926.65672 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 56.54, "high": 56.93, "low": 56.44, "close": 56.53, "volume": 9992.562, "close_time": 1772679599999, "quote_volume": 566077.18108, "trades": 7260, "taker_buy_base": 5330.425, "taker_buy_quote": 301948.17939 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 56.52, "high": 56.6, "low": 56.31, "close": 56.47, "volume": 10411.803, "close_time": 1772683199999, "quote_volume": 587939.62587, "trades": 6289, "taker_buy_base": 4555.065, "taker_buy_quote": 257291.24625 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 56.47, "high": 56.87, "low": 56.43, "close": 56.67, "volume": 14546.503, "close_time": 1772686799999, "quote_volume": 824105.31578, "trades": 7936, "taker_buy_base": 10214.325, "taker_buy_quote": 578514.77117 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 56.67, "high": 56.79, "low": 56.16, "close": 56.28, "volume": 9268.514, "close_time": 1772690399999, "quote_volume": 523078.13994, "trades": 6719, "taker_buy_base": 3820.692, "taker_buy_quote": 215615.55702 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 56.27, "high": 56.37, "low": 55.97, "close": 56.36, "volume": 17198.492, "close_time": 1772693999999, "quote_volume": 964913.26791, "trades": 9958, "taker_buy_base": 9260.396, "taker_buy_quote": 519452.0806 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 56.36, "high": 56.48, "low": 55.73, "close": 55.97, "volume": 9533.287, "close_time": 1772697599999, "quote_volume": 534775.48052, "trades": 7598, "taker_buy_base": 4350.434, "taker_buy_quote": 244128.47969 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 55.98, "high": 56.43, "low": 55.87, "close": 56.41, "volume": 10637.904, "close_time": 1772701199999, "quote_volume": 597638.32426, "trades": 8361, "taker_buy_base": 5107.117, "taker_buy_quote": 286802.92257 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 56.42, "high": 56.91, "low": 56.39, "close": 56.67, "volume": 18617.962, "close_time": 1772704799999, "quote_volume": 1055356.15836, "trades": 11624, "taker_buy_base": 7938.573, "taker_buy_quote": 450074.51738 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 56.67, "high": 57.23, "low": 56.46, "close": 57.04, "volume": 18528.458, "close_time": 1772708399999, "quote_volume": 1053113.97543, "trades": 13379, "taker_buy_base": 9037.565, "taker_buy_quote": 513745.48229 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 57.03, "high": 57.08, "low": 55.97, "close": 56.02, "volume": 38911.769, "close_time": 1772711999999, "quote_volume": 2199723.54239, "trades": 14622, "taker_buy_base": 14306.083, "taker_buy_quote": 809089.8132 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 56.03, "high": 56.09, "low": 55.7, "close": 55.95, "volume": 21841.974, "close_time": 1772715599999, "quote_volume": 1221451.0029, "trades": 11825, "taker_buy_base": 8880.3, "taker_buy_quote": 496608.40819 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 55.95, "high": 56.05, "low": 55.48, "close": 55.97, "volume": 18259.998, "close_time": 1772719199999, "quote_volume": 1018566.61891, "trades": 12343, "taker_buy_base": 8026.973, "taker_buy_quote": 447801.28377 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 55.97, "high": 56.61, "low": 55.92, "close": 56.49, "volume": 27333.194, "close_time": 1772722799999, "quote_volume": 1538206.73437, "trades": 18806, "taker_buy_base": 13140.944, "taker_buy_quote": 739653.5288 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 56.49, "high": 56.59, "low": 55.67, "close": 55.89, "volume": 29391.688, "close_time": 1772726399999, "quote_volume": 1647408.10342, "trades": 18894, "taker_buy_base": 11555.07, "taker_buy_quote": 647544.43489 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 55.9, "high": 55.91, "low": 55.05, "close": 55.48, "volume": 27410.527, "close_time": 1772729999999, "quote_volume": 1520129.54863, "trades": 18208, "taker_buy_base": 11248.014, "taker_buy_quote": 623927.8378 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 55.47, "high": 55.74, "low": 55.09, "close": 55.16, "volume": 16371.619, "close_time": 1772733599999, "quote_volume": 905721.00812, "trades": 13204, "taker_buy_base": 8019.936, "taker_buy_quote": 443775.09047 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 55.15, "high": 55.49, "low": 55.03, "close": 55.42, "volume": 13916.723, "close_time": 1772737199999, "quote_volume": 768843.9207, "trades": 10186, "taker_buy_base": 6505.275, "taker_buy_quote": 359544.79846 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 55.42, "high": 55.91, "low": 55.23, "close": 55.25, "volume": 20052.452, "close_time": 1772740799999, "quote_volume": 1114272.9704, "trades": 10735, "taker_buy_base": 10074.582, "taker_buy_quote": 560215.61393 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 55.25, "high": 55.99, "low": 55.24, "close": 55.96, "volume": 12759.542, "close_time": 1772744399999, "quote_volume": 711587.90858, "trades": 9022, "taker_buy_base": 5752.905, "taker_buy_quote": 320662.22653 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 55.96, "high": 56.05, "low": 55.56, "close": 55.72, "volume": 13006.806, "close_time": 1772747999999, "quote_volume": 726053.93064, "trades": 7543, "taker_buy_base": 4657.85, "taker_buy_quote": 260019.95602 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 55.72, "high": 55.85, "low": 55.55, "close": 55.62, "volume": 5907.034, "close_time": 1772751599999, "quote_volume": 329065.95849, "trades": 5814, "taker_buy_base": 3136.433, "taker_buy_quote": 174689.49506 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 55.63, "high": 55.72, "low": 55.41, "close": 55.46, "volume": 8067.578, "close_time": 1772755199999, "quote_volume": 448028.81497, "trades": 4871, "taker_buy_base": 3158.209, "taker_buy_quote": 175450.68645 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 55.47, "high": 55.59, "low": 55.37, "close": 55.45, "volume": 8328.978, "close_time": 1772758799999, "quote_volume": 462175.4025, "trades": 4567, "taker_buy_base": 3605.626, "taker_buy_quote": 200089.9374 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 55.45, "high": 55.89, "low": 55.27, "close": 55.77, "volume": 9235.338, "close_time": 1772762399999, "quote_volume": 513244.82693, "trades": 6951, "taker_buy_base": 5046.419, "taker_buy_quote": 280579.19472 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 55.77, "high": 55.85, "low": 55.61, "close": 55.62, "volume": 7911.783, "close_time": 1772765999999, "quote_volume": 440917.31177, "trades": 5270, "taker_buy_base": 4832.984, "taker_buy_quote": 269367.45433 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 55.6, "high": 55.72, "low": 55.49, "close": 55.65, "volume": 6718.59, "close_time": 1772769599999, "quote_volume": 373587.34509, "trades": 4024, "taker_buy_base": 3335.801, "taker_buy_quote": 185537.86303 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 55.65, "high": 55.7, "low": 55.2, "close": 55.44, "volume": 6685.196, "close_time": 1772773199999, "quote_volume": 370749.296, "trades": 5362, "taker_buy_base": 3407.026, "taker_buy_quote": 189057.20223 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 55.45, "high": 55.54, "low": 55.13, "close": 55.4, "volume": 9581.23, "close_time": 1772776799999, "quote_volume": 529852.12677, "trades": 6432, "taker_buy_base": 5400.139, "taker_buy_quote": 298707.23304 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 55.39, "high": 55.59, "low": 55.27, "close": 55.5, "volume": 5221.874, "close_time": 1772780399999, "quote_volume": 289268.117, "trades": 4016, "taker_buy_base": 2653.679, "taker_buy_quote": 146979.3064 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 55.49, "high": 55.71, "low": 55.29, "close": 55.6, "volume": 6869.588, "close_time": 1772783999999, "quote_volume": 381767.67107, "trades": 5149, "taker_buy_base": 4410.494, "taker_buy_quote": 245079.61358 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 55.59, "high": 55.75, "low": 55.37, "close": 55.43, "volume": 10195.522, "close_time": 1772787599999, "quote_volume": 566448.52227, "trades": 5907, "taker_buy_base": 5980.714, "taker_buy_quote": 332278.72808 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 55.43, "high": 55.44, "low": 55.0, "close": 55.29, "volume": 11217.915, "close_time": 1772791199999, "quote_volume": 619056.38998, "trades": 8599, "taker_buy_base": 5347.751, "taker_buy_quote": 295104.6843 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 55.29, "high": 55.46, "low": 55.27, "close": 55.29, "volume": 6740.657, "close_time": 1772794799999, "quote_volume": 373279.08249, "trades": 4565, "taker_buy_base": 3895.463, "taker_buy_quote": 215696.50511 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 55.28, "high": 55.33, "low": 54.85, "close": 54.91, "volume": 13740.888, "close_time": 1772798399999, "quote_volume": 756934.97574, "trades": 6552, "taker_buy_base": 6537.748, "taker_buy_quote": 359976.62409 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 54.92, "high": 54.92, "low": 54.37, "close": 54.61, "volume": 20363.058, "close_time": 1772801999999, "quote_volume": 1112719.42626, "trades": 9817, "taker_buy_base": 8555.809, "taker_buy_quote": 467293.27131 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 54.61, "high": 55.01, "low": 54.1, "close": 54.11, "volume": 29589.382, "close_time": 1772805599999, "quote_volume": 1614717.05117, "trades": 17564, "taker_buy_base": 13434.596, "taker_buy_quote": 732962.07626 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 54.11, "high": 54.39, "low": 53.51, "close": 53.77, "volume": 27841.783, "close_time": 1772809199999, "quote_volume": 1500986.96339, "trades": 21595, "taker_buy_base": 14304.999, "taker_buy_quote": 771143.18495 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 53.75, "high": 54.03, "low": 53.46, "close": 53.69, "volume": 18325.415, "close_time": 1772812799999, "quote_volume": 985533.15682, "trades": 10831, "taker_buy_base": 9798.428, "taker_buy_quote": 527057.02155 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 53.68, "high": 53.78, "low": 53.42, "close": 53.61, "volume": 22688.37, "close_time": 1772816399999, "quote_volume": 1215860.81373, "trades": 12119, "taker_buy_base": 13524.958, "taker_buy_quote": 724669.71168 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 53.6, "high": 53.74, "low": 53.12, "close": 53.34, "volume": 13752.197, "close_time": 1772819999999, "quote_volume": 734212.62044, "trades": 10760, "taker_buy_base": 6849.827, "taker_buy_quote": 365698.27113 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 53.34, "high": 53.69, "low": 53.34, "close": 53.42, "volume": 12170.196, "close_time": 1772823599999, "quote_volume": 651796.50459, "trades": 8093, "taker_buy_base": 7454.67, "taker_buy_quote": 399316.29187 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 53.43, "high": 53.79, "low": 53.42, "close": 53.54, "volume": 11659.774, "close_time": 1772827199999, "quote_volume": 624996.56167, "trades": 6053, "taker_buy_base": 4568.068, "taker_buy_quote": 244831.3226 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 53.54, "high": 53.86, "low": 53.53, "close": 53.76, "volume": 14811.566, "close_time": 1772830799999, "quote_volume": 795266.26895, "trades": 7945, "taker_buy_base": 6653.213, "taker_buy_quote": 357263.83612 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 53.77, "high": 54.04, "low": 53.66, "close": 54.02, "volume": 11572.256, "close_time": 1772834399999, "quote_volume": 623052.94746, "trades": 4521, "taker_buy_base": 4681.951, "taker_buy_quote": 252112.4602 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 54.02, "high": 54.11, "low": 53.91, "close": 54.04, "volume": 8946.613, "close_time": 1772837999999, "quote_volume": 483327.27741, "trades": 4191, "taker_buy_base": 3689.316, "taker_buy_quote": 199340.10502 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 54.04, "high": 54.06, "low": 53.77, "close": 53.81, "volume": 5586.517, "close_time": 1772841599999, "quote_volume": 301282.61476, "trades": 3382, "taker_buy_base": 3201.049, "taker_buy_quote": 172642.10523 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 53.8, "high": 54.03, "low": 53.77, "close": 54.01, "volume": 5725.349, "close_time": 1772845199999, "quote_volume": 308725.07676, "trades": 3022, "taker_buy_base": 2777.955, "taker_buy_quote": 149826.38203 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 54.01, "high": 54.06, "low": 53.79, "close": 53.89, "volume": 4746.783, "close_time": 1772848799999, "quote_volume": 255871.02231, "trades": 2781, "taker_buy_base": 1891.729, "taker_buy_quote": 101947.43345 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 53.88, "high": 54.04, "low": 53.78, "close": 54.02, "volume": 4484.693, "close_time": 1772852399999, "quote_volume": 241709.40086, "trades": 2851, "taker_buy_base": 2662.164, "taker_buy_quote": 143492.62389 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 54.03, "high": 54.24, "low": 53.82, "close": 53.86, "volume": 8962.232, "close_time": 1772855999999, "quote_volume": 484383.62285, "trades": 4192, "taker_buy_base": 4847.471, "taker_buy_quote": 262106.7331 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 53.86, "high": 53.92, "low": 53.6, "close": 53.84, "volume": 6487.91, "close_time": 1772859599999, "quote_volume": 348551.70466, "trades": 4208, "taker_buy_base": 3317.55, "taker_buy_quote": 178286.47374 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 53.83, "high": 53.89, "low": 53.72, "close": 53.82, "volume": 6793.254, "close_time": 1772863199999, "quote_volume": 365482.14561, "trades": 2749, "taker_buy_base": 2980.017, "taker_buy_quote": 160353.42604 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 53.81, "high": 53.83, "low": 53.48, "close": 53.54, "volume": 6664.999, "close_time": 1772866799999, "quote_volume": 357434.16399, "trades": 3794, "taker_buy_base": 2992.936, "taker_buy_quote": 160540.89609 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 53.54, "high": 53.74, "low": 53.44, "close": 53.73, "volume": 8635.647, "close_time": 1772870399999, "quote_volume": 462544.99833, "trades": 3999, "taker_buy_base": 4525.811, "taker_buy_quote": 242483.13863 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 53.73, "high": 54.29, "low": 53.69, "close": 54.1, "volume": 71454.648, "close_time": 1772873999999, "quote_volume": 3855068.77071, "trades": 14437, "taker_buy_base": 51049.547, "taker_buy_quote": 2753724.06851 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 54.1, "high": 54.23, "low": 53.92, "close": 54.03, "volume": 18120.977, "close_time": 1772877599999, "quote_volume": 980443.13263, "trades": 4768, "taker_buy_base": 5408.097, "taker_buy_quote": 292615.25034 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 54.04, "high": 54.14, "low": 53.87, "close": 53.87, "volume": 6392.1, "close_time": 1772881199999, "quote_volume": 345364.855, "trades": 3366, "taker_buy_base": 3028.299, "taker_buy_quote": 163629.20709 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 53.87, "high": 54.16, "low": 53.86, "close": 54.0, "volume": 10721.395, "close_time": 1772884799999, "quote_volume": 579072.87555, "trades": 4148, "taker_buy_base": 6713.917, "taker_buy_quote": 362574.39436 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 54.0, "high": 54.07, "low": 53.92, "close": 53.94, "volume": 3774.632, "close_time": 1772888399999, "quote_volume": 203900.22428, "trades": 2930, "taker_buy_base": 2371.653, "taker_buy_quote": 128118.61029 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 53.94, "high": 54.05, "low": 53.86, "close": 53.98, "volume": 12682.28, "close_time": 1772891999999, "quote_volume": 684186.14568, "trades": 5547, "taker_buy_base": 5570.513, "taker_buy_quote": 300546.29805 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 53.97, "high": 54.23, "low": 53.7, "close": 53.97, "volume": 13500.885, "close_time": 1772895599999, "quote_volume": 728478.49221, "trades": 6637, "taker_buy_base": 6115.108, "taker_buy_quote": 329945.09274 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 53.97, "high": 54.02, "low": 53.69, "close": 53.78, "volume": 17281.279, "close_time": 1772899199999, "quote_volume": 930630.72944, "trades": 6914, "taker_buy_base": 7936.717, "taker_buy_quote": 427475.32795 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 53.77, "high": 53.87, "low": 53.67, "close": 53.84, "volume": 8110.646, "close_time": 1772902799999, "quote_volume": 436028.27866, "trades": 4920, "taker_buy_base": 4804.314, "taker_buy_quote": 258267.20892 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 53.84, "high": 53.99, "low": 53.82, "close": 53.94, "volume": 4825.967, "close_time": 1772906399999, "quote_volume": 260245.75149, "trades": 3188, "taker_buy_base": 2808.665, "taker_buy_quote": 151476.56894 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 53.93, "high": 53.95, "low": 53.57, "close": 53.68, "volume": 12469.149, "close_time": 1772909999999, "quote_volume": 669444.48594, "trades": 5835, "taker_buy_base": 6294.034, "taker_buy_quote": 337857.29429 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 53.67, "high": 53.69, "low": 53.21, "close": 53.37, "volume": 9459.223, "close_time": 1772913599999, "quote_volume": 505748.88228, "trades": 6622, "taker_buy_base": 3690.391, "taker_buy_quote": 197328.82098 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 53.36, "high": 53.57, "low": 53.34, "close": 53.54, "volume": 5395.262, "close_time": 1772917199999, "quote_volume": 288557.22899, "trades": 4326, "taker_buy_base": 3171.769, "taker_buy_quote": 169645.94348 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 53.55, "high": 53.71, "low": 53.51, "close": 53.65, "volume": 6216.357, "close_time": 1772920799999, "quote_volume": 333308.79095, "trades": 3844, "taker_buy_base": 3443.636, "taker_buy_quote": 184649.04154 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 53.65, "high": 53.69, "low": 53.24, "close": 53.41, "volume": 5696.231, "close_time": 1772924399999, "quote_volume": 304323.54331, "trades": 4237, "taker_buy_base": 2392.917, "taker_buy_quote": 127900.88555 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 53.42, "high": 53.61, "low": 53.39, "close": 53.58, "volume": 3686.133, "close_time": 1772927999999, "quote_volume": 197272.75909, "trades": 2917, "taker_buy_base": 1628.318, "taker_buy_quote": 87146.96136 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 53.59, "high": 53.75, "low": 53.39, "close": 53.39, "volume": 4472.848, "close_time": 1772931599999, "quote_volume": 239753.4301, "trades": 2984, "taker_buy_base": 2079.142, "taker_buy_quote": 111439.50936 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 53.38, "high": 53.66, "low": 53.31, "close": 53.62, "volume": 4056.721, "close_time": 1772935199999, "quote_volume": 216878.00159, "trades": 3454, "taker_buy_base": 2327.363, "taker_buy_quote": 124415.36838 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 53.61, "high": 53.61, "low": 52.97, "close": 53.15, "volume": 10627.424, "close_time": 1772938799999, "quote_volume": 566144.06634, "trades": 7025, "taker_buy_base": 5154.504, "taker_buy_quote": 274693.16254 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 53.15, "high": 53.3, "low": 53.07, "close": 53.2, "volume": 7631.899, "close_time": 1772942399999, "quote_volume": 406010.02515, "trades": 4842, "taker_buy_base": 3331.786, "taker_buy_quote": 177253.07471 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 53.2, "high": 53.27, "low": 52.81, "close": 52.97, "volume": 8176.783, "close_time": 1772945999999, "quote_volume": 433953.36606, "trades": 4699, "taker_buy_base": 3799.409, "taker_buy_quote": 201763.44328 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 52.97, "high": 53.42, "low": 52.97, "close": 53.34, "volume": 17508.25, "close_time": 1772949599999, "quote_volume": 933184.45281, "trades": 4719, "taker_buy_base": 13669.738, "taker_buy_quote": 728472.90442 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 53.35, "high": 53.38, "low": 53.07, "close": 53.21, "volume": 7342.504, "close_time": 1772953199999, "quote_volume": 390425.56132, "trades": 3453, "taker_buy_base": 3024.608, "taker_buy_quote": 160871.10566 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 53.21, "high": 53.41, "low": 53.04, "close": 53.12, "volume": 19734.385, "close_time": 1772956799999, "quote_volume": 1049766.68205, "trades": 7030, "taker_buy_base": 12586.196, "taker_buy_quote": 669326.43977 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 53.12, "high": 53.18, "low": 52.65, "close": 52.9, "volume": 77664.336, "close_time": 1772960399999, "quote_volume": 4101708.69816, "trades": 14460, "taker_buy_base": 19183.743, "taker_buy_quote": 1013145.59882 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 52.9, "high": 53.41, "low": 52.82, "close": 53.34, "volume": 26363.689, "close_time": 1772963999999, "quote_volume": 1400712.6881, "trades": 7633, "taker_buy_base": 18313.186, "taker_buy_quote": 972789.26978 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 53.35, "high": 53.94, "low": 53.34, "close": 53.67, "volume": 40958.282, "close_time": 1772967599999, "quote_volume": 2199654.72283, "trades": 11178, "taker_buy_base": 20571.627, "taker_buy_quote": 1105867.55526 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 53.66, "high": 53.67, "low": 53.3, "close": 53.57, "volume": 6706.307, "close_time": 1772971199999, "quote_volume": 358801.20579, "trades": 5357, "taker_buy_base": 3329.865, "taker_buy_quote": 178153.99129 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 53.55, "high": 53.85, "low": 53.19, "close": 53.65, "volume": 11542.628, "close_time": 1772974799999, "quote_volume": 618002.14064, "trades": 8022, "taker_buy_base": 6066.439, "taker_buy_quote": 324873.3792 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 53.65, "high": 53.7, "low": 53.04, "close": 53.26, "volume": 15745.703, "close_time": 1772978399999, "quote_volume": 839373.40221, "trades": 9464, "taker_buy_base": 7575.906, "taker_buy_quote": 403841.07598 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 53.26, "high": 53.32, "low": 52.8, "close": 52.94, "volume": 8415.83, "close_time": 1772981999999, "quote_volume": 446309.4363, "trades": 6513, "taker_buy_base": 4819.232, "taker_buy_quote": 255534.91496 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 52.93, "high": 52.93, "low": 52.5, "close": 52.7, "volume": 14140.118, "close_time": 1772985599999, "quote_volume": 744487.43913, "trades": 7777, "taker_buy_base": 6441.025, "taker_buy_quote": 339273.60022 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 52.69, "high": 52.73, "low": 52.2, "close": 52.44, "volume": 19616.984, "close_time": 1772989199999, "quote_volume": 1029079.84167, "trades": 9131, "taker_buy_base": 8175.108, "taker_buy_quote": 428889.98961 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 52.45, "high": 52.7, "low": 52.39, "close": 52.6, "volume": 11453.484, "close_time": 1772992799999, "quote_volume": 601810.3284, "trades": 6068, "taker_buy_base": 5499.983, "taker_buy_quote": 289033.55356 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 52.61, "high": 52.63, "low": 52.34, "close": 52.57, "volume": 6297.89, "close_time": 1772996399999, "quote_volume": 330644.67735, "trades": 5249, "taker_buy_base": 3421.824, "taker_buy_quote": 179673.70095 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 52.58, "high": 53.2, "low": 52.5, "close": 53.11, "volume": 11337.826, "close_time": 1772999999999, "quote_volume": 599901.90253, "trades": 7801, "taker_buy_base": 6730.159, "taker_buy_quote": 356035.07105 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 53.1, "high": 53.44, "low": 52.96, "close": 53.06, "volume": 17207.007, "close_time": 1773003599999, "quote_volume": 914345.12807, "trades": 7721, "taker_buy_base": 8568.182, "taker_buy_quote": 455226.29923 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 53.07, "high": 53.13, "low": 52.68, "close": 52.93, "volume": 7942.121, "close_time": 1773007199999, "quote_volume": 419806.50532, "trades": 5659, "taker_buy_base": 3816.099, "taker_buy_quote": 201745.76374 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 52.93, "high": 52.93, "low": 51.88, "close": 52.77, "volume": 31191.648, "close_time": 1773010799999, "quote_volume": 1634122.92071, "trades": 21635, "taker_buy_base": 13044.675, "taker_buy_quote": 683683.0068 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 52.78, "high": 53.01, "low": 52.52, "close": 52.59, "volume": 12424.884, "close_time": 1773014399999, "quote_volume": 655987.98036, "trades": 8064, "taker_buy_base": 5815.295, "taker_buy_quote": 307154.64249 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 52.58, "high": 53.4, "low": 52.57, "close": 52.99, "volume": 9882.854, "close_time": 1773017999999, "quote_volume": 523495.29851, "trades": 8264, "taker_buy_base": 6231.179, "taker_buy_quote": 330118.09434 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 52.99, "high": 53.17, "low": 52.64, "close": 52.66, "volume": 8819.671, "close_time": 1773021599999, "quote_volume": 466754.93378, "trades": 6944, "taker_buy_base": 4389.11, "taker_buy_quote": 232413.91709 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 52.66, "high": 53.14, "low": 52.5, "close": 53.0, "volume": 8405.75, "close_time": 1773025199999, "quote_volume": 443825.34451, "trades": 7126, "taker_buy_base": 4268.596, "taker_buy_quote": 225458.62614 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 52.98, "high": 53.82, "low": 52.94, "close": 53.29, "volume": 20001.505, "close_time": 1773028799999, "quote_volume": 1069474.3228, "trades": 13378, "taker_buy_base": 11629.444, "taker_buy_quote": 621518.42795 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 53.29, "high": 53.63, "low": 53.26, "close": 53.27, "volume": 5687.022, "close_time": 1773032399999, "quote_volume": 304002.98356, "trades": 4542, "taker_buy_base": 2732.186, "taker_buy_quote": 146071.2899 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 53.28, "high": 54.05, "low": 53.25, "close": 53.81, "volume": 20656.562, "close_time": 1773035999999, "quote_volume": 1108924.28609, "trades": 11992, "taker_buy_base": 11405.347, "taker_buy_quote": 612469.62983 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 53.82, "high": 53.86, "low": 53.28, "close": 53.31, "volume": 10998.11, "close_time": 1773039599999, "quote_volume": 590101.27755, "trades": 5997, "taker_buy_base": 5448.395, "taker_buy_quote": 292452.22447 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 53.31, "high": 53.38, "low": 52.86, "close": 53.32, "volume": 9149.984, "close_time": 1773043199999, "quote_volume": 486766.13405, "trades": 7174, "taker_buy_base": 5017.713, "taker_buy_quote": 267001.43245 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 53.33, "high": 53.57, "low": 53.28, "close": 53.42, "volume": 7640.973, "close_time": 1773046799999, "quote_volume": 408258.5491, "trades": 5976, "taker_buy_base": 3619.759, "taker_buy_quote": 193418.60689 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 53.42, "high": 53.84, "low": 53.22, "close": 53.49, "volume": 19076.332, "close_time": 1773050399999, "quote_volume": 1022220.00577, "trades": 10333, "taker_buy_base": 11175.114, "taker_buy_quote": 599037.47287 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 53.49, "high": 53.63, "low": 53.18, "close": 53.28, "volume": 10107.041, "close_time": 1773053999999, "quote_volume": 539873.44081, "trades": 6426, "taker_buy_base": 4429.177, "taker_buy_quote": 236773.05297 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 53.27, "high": 53.48, "low": 53.01, "close": 53.39, "volume": 8952.903, "close_time": 1773057599999, "quote_volume": 476974.77002, "trades": 6379, "taker_buy_base": 4686.381, "taker_buy_quote": 249716.41261 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 53.4, "high": 53.79, "low": 53.32, "close": 53.68, "volume": 14482.368, "close_time": 1773061199999, "quote_volume": 776328.44289, "trades": 7932, "taker_buy_base": 8056.47, "taker_buy_quote": 431938.06003 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 53.68, "high": 54.42, "low": 53.66, "close": 54.19, "volume": 28644.884, "close_time": 1773064799999, "quote_volume": 1549121.29715, "trades": 17025, "taker_buy_base": 16357.819, "taker_buy_quote": 884381.10632 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 54.19, "high": 54.35, "low": 53.87, "close": 54.1, "volume": 27865.968, "close_time": 1773068399999, "quote_volume": 1508399.83426, "trades": 14586, "taker_buy_base": 14238.683, "taker_buy_quote": 771030.71336 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 54.1, "high": 54.22, "low": 53.7, "close": 53.91, "volume": 16168.962, "close_time": 1773071999999, "quote_volume": 872176.9754, "trades": 9777, "taker_buy_base": 7165.145, "taker_buy_quote": 386512.3429 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 53.91, "high": 54.26, "low": 53.86, "close": 54.05, "volume": 20451.295, "close_time": 1773075599999, "quote_volume": 1104673.3425, "trades": 10632, "taker_buy_base": 9465.861, "taker_buy_quote": 511278.17319 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 54.04, "high": 54.25, "low": 53.84, "close": 54.06, "volume": 18009.322, "close_time": 1773079199999, "quote_volume": 973870.38819, "trades": 10622, "taker_buy_base": 8440.776, "taker_buy_quote": 456475.4125 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 54.05, "high": 54.15, "low": 53.8, "close": 53.95, "volume": 10652.023, "close_time": 1773082799999, "quote_volume": 575144.81697, "trades": 7183, "taker_buy_base": 4170.521, "taker_buy_quote": 225183.88537 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 53.95, "high": 54.75, "low": 53.87, "close": 54.19, "volume": 15661.215, "close_time": 1773086399999, "quote_volume": 850798.55238, "trades": 10726, "taker_buy_base": 9199.733, "taker_buy_quote": 499844.22737 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 54.19, "high": 54.26, "low": 53.96, "close": 54.16, "volume": 7334.731, "close_time": 1773089999999, "quote_volume": 396896.9821, "trades": 5875, "taker_buy_base": 3747.882, "taker_buy_quote": 202848.17501 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 54.16, "high": 54.27, "low": 53.95, "close": 54.12, "volume": 4996.041, "close_time": 1773093599999, "quote_volume": 270405.88209, "trades": 4549, "taker_buy_base": 2662.243, "taker_buy_quote": 144120.33281 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 54.11, "high": 54.15, "low": 53.66, "close": 53.77, "volume": 12722.687, "close_time": 1773097199999, "quote_volume": 685957.31894, "trades": 6467, "taker_buy_base": 4677.992, "taker_buy_quote": 252277.43135 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 53.76, "high": 53.84, "low": 53.62, "close": 53.77, "volume": 10862.217, "close_time": 1773100799999, "quote_volume": 583582.50971, "trades": 4996, "taker_buy_base": 6056.565, "taker_buy_quote": 325505.03105 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 53.77, "high": 54.27, "low": 53.71, "close": 54.11, "volume": 12933.434, "close_time": 1773104399999, "quote_volume": 698734.14307, "trades": 6534, "taker_buy_base": 8877.048, "taker_buy_quote": 479557.45553 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 54.1, "high": 54.26, "low": 53.89, "close": 54.08, "volume": 6223.604, "close_time": 1773107999999, "quote_volume": 336638.76847, "trades": 5986, "taker_buy_base": 3112.537, "taker_buy_quote": 168349.91274 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 54.07, "high": 54.69, "low": 53.96, "close": 54.45, "volume": 13687.363, "close_time": 1773111599999, "quote_volume": 744025.07497, "trades": 8891, "taker_buy_base": 8215.299, "taker_buy_quote": 446585.08959 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 54.45, "high": 54.49, "low": 53.87, "close": 54.03, "volume": 10100.825, "close_time": 1773115199999, "quote_volume": 547732.03925, "trades": 7340, "taker_buy_base": 4371.6, "taker_buy_quote": 237055.13382 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 54.03, "high": 54.28, "low": 53.94, "close": 54.15, "volume": 7264.567, "close_time": 1773118799999, "quote_volume": 393227.62818, "trades": 4242, "taker_buy_base": 3829.694, "taker_buy_quote": 207374.33823 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 54.15, "high": 54.24, "low": 53.86, "close": 53.9, "volume": 13741.361, "close_time": 1773122399999, "quote_volume": 742621.33725, "trades": 5602, "taker_buy_base": 8241.189, "taker_buy_quote": 445519.28948 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 53.9, "high": 54.12, "low": 53.79, "close": 53.99, "volume": 12624.857, "close_time": 1773125999999, "quote_volume": 680981.69247, "trades": 5438, "taker_buy_base": 7367.479, "taker_buy_quote": 397475.98201 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 53.99, "high": 54.26, "low": 53.86, "close": 54.06, "volume": 9764.24, "close_time": 1773129599999, "quote_volume": 528000.80414, "trades": 6433, "taker_buy_base": 5334.117, "taker_buy_quote": 288470.94157 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 54.07, "high": 54.38, "low": 54.06, "close": 54.16, "volume": 16271.955, "close_time": 1773133199999, "quote_volume": 881719.58388, "trades": 9056, "taker_buy_base": 9994.224, "taker_buy_quote": 541567.88143 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 54.16, "high": 54.56, "low": 54.14, "close": 54.45, "volume": 13304.721, "close_time": 1773136799999, "quote_volume": 723492.93951, "trades": 6779, "taker_buy_base": 7687.672, "taker_buy_quote": 418194.77428 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 54.44, "high": 54.47, "low": 54.03, "close": 54.19, "volume": 12197.986, "close_time": 1773140399999, "quote_volume": 660874.86553, "trades": 6297, "taker_buy_base": 6082.536, "taker_buy_quote": 329415.96487 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 54.18, "high": 54.29, "low": 54.01, "close": 54.11, "volume": 8613.964, "close_time": 1773143999999, "quote_volume": 466573.1561, "trades": 5585, "taker_buy_base": 4230.334, "taker_buy_quote": 229180.51715 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 54.11, "high": 54.2, "low": 53.92, "close": 54.11, "volume": 7523.562, "close_time": 1773147599999, "quote_volume": 406785.7029, "trades": 5078, "taker_buy_base": 3642.604, "taker_buy_quote": 196960.211 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 54.11, "high": 54.36, "low": 53.75, "close": 54.05, "volume": 20660.864, "close_time": 1773151199999, "quote_volume": 1117865.1271, "trades": 13759, "taker_buy_base": 10083.158, "taker_buy_quote": 545658.32136 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 54.05, "high": 54.96, "low": 53.64, "close": 54.89, "volume": 28918.66, "close_time": 1773154799999, "quote_volume": 1568317.45989, "trades": 20162, "taker_buy_base": 17265.551, "taker_buy_quote": 936876.23652 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 54.88, "high": 55.0, "low": 54.49, "close": 54.77, "volume": 26341.925, "close_time": 1773158399999, "quote_volume": 1442153.91043, "trades": 16140, "taker_buy_base": 11951.22, "taker_buy_quote": 654275.26842 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 54.77, "high": 54.97, "low": 54.46, "close": 54.76, "volume": 19570.596, "close_time": 1773161999999, "quote_volume": 1072448.76123, "trades": 12189, "taker_buy_base": 8543.568, "taker_buy_quote": 468183.76948 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 54.76, "high": 54.84, "low": 54.39, "close": 54.64, "volume": 32989.356, "close_time": 1773165599999, "quote_volume": 1802290.35494, "trades": 13448, "taker_buy_base": 13858.27, "taker_buy_quote": 757460.45458 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 54.64, "high": 54.65, "low": 53.71, "close": 53.78, "volume": 23554.027, "close_time": 1773169199999, "quote_volume": 1272740.04616, "trades": 15895, "taker_buy_base": 11917.716, "taker_buy_quote": 643907.45557 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 53.78, "high": 53.94, "low": 53.55, "close": 53.78, "volume": 11485.214, "close_time": 1773172799999, "quote_volume": 617429.59275, "trades": 8211, "taker_buy_base": 7074.198, "taker_buy_quote": 380343.7131 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 53.78, "high": 54.01, "low": 53.77, "close": 53.98, "volume": 7767.821, "close_time": 1773176399999, "quote_volume": 418614.32893, "trades": 4685, "taker_buy_base": 4474.357, "taker_buy_quote": 241138.09233 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 53.98, "high": 54.11, "low": 53.48, "close": 53.62, "volume": 9924.414, "close_time": 1773179999999, "quote_volume": 533779.04215, "trades": 6985, "taker_buy_base": 3892.801, "taker_buy_quote": 209412.55532 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 53.62, "high": 53.81, "low": 53.43, "close": 53.73, "volume": 11598.447, "close_time": 1773183599999, "quote_volume": 622307.83502, "trades": 7076, "taker_buy_base": 4800.372, "taker_buy_quote": 257538.9794 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 53.73, "high": 53.89, "low": 53.68, "close": 53.87, "volume": 11282.107, "close_time": 1773187199999, "quote_volume": 606822.02102, "trades": 5268, "taker_buy_base": 5767.193, "taker_buy_quote": 310187.19883 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 53.87, "high": 54.03, "low": 53.73, "close": 53.96, "volume": 8471.799, "close_time": 1773190799999, "quote_volume": 456215.58755, "trades": 5180, "taker_buy_base": 4341.64, "taker_buy_quote": 233906.82784 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 53.97, "high": 54.04, "low": 53.88, "close": 53.96, "volume": 5563.825, "close_time": 1773194399999, "quote_volume": 300228.33924, "trades": 4083, "taker_buy_base": 2160.537, "taker_buy_quote": 116583.94469 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 53.96, "high": 54.02, "low": 53.67, "close": 53.9, "volume": 5998.318, "close_time": 1773197999999, "quote_volume": 323032.51112, "trades": 4633, "taker_buy_base": 3065.126, "taker_buy_quote": 165114.7119 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 53.9, "high": 53.99, "low": 53.77, "close": 53.81, "volume": 4462.694, "close_time": 1773201599999, "quote_volume": 240461.77413, "trades": 3422, "taker_buy_base": 2032.278, "taker_buy_quote": 109503.82255 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 53.82, "high": 54.12, "low": 53.7, "close": 54.04, "volume": 8788.602, "close_time": 1773205199999, "quote_volume": 474378.18768, "trades": 4430, "taker_buy_base": 4443.826, "taker_buy_quote": 239794.7247 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 54.04, "high": 54.07, "low": 53.54, "close": 53.64, "volume": 9036.951, "close_time": 1773208799999, "quote_volume": 486136.13878, "trades": 4003, "taker_buy_base": 2834.705, "taker_buy_quote": 152491.37322 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 53.64, "high": 53.96, "low": 53.61, "close": 53.86, "volume": 7647.801, "close_time": 1773212399999, "quote_volume": 411364.56114, "trades": 4206, "taker_buy_base": 3886.956, "taker_buy_quote": 208990.88721 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 53.85, "high": 53.97, "low": 53.69, "close": 53.85, "volume": 4020.221, "close_time": 1773215999999, "quote_volume": 216495.12007, "trades": 3683, "taker_buy_base": 1869.125, "taker_buy_quote": 100668.56299 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 53.85, "high": 53.99, "low": 53.72, "close": 53.97, "volume": 8814.55, "close_time": 1773219599999, "quote_volume": 474813.84126, "trades": 5253, "taker_buy_base": 4652.604, "taker_buy_quote": 250625.22385 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 53.97, "high": 53.97, "low": 53.64, "close": 53.68, "volume": 11238.486, "close_time": 1773223199999, "quote_volume": 605097.51505, "trades": 4780, "taker_buy_base": 5279.076, "taker_buy_quote": 284205.15496 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 53.68, "high": 54.0, "low": 53.65, "close": 53.92, "volume": 6781.26, "close_time": 1773226799999, "quote_volume": 365074.10916, "trades": 4770, "taker_buy_base": 3156.055, "taker_buy_quote": 169935.81762 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 53.92, "high": 54.05, "low": 53.81, "close": 53.86, "volume": 8320.64, "close_time": 1773230399999, "quote_volume": 448575.85346, "trades": 5187, "taker_buy_base": 3964.665, "taker_buy_quote": 213767.04266 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 53.87, "high": 54.4, "low": 53.76, "close": 54.11, "volume": 15277.921, "close_time": 1773233999999, "quote_volume": 826198.02424, "trades": 7250, "taker_buy_base": 7494.067, "taker_buy_quote": 405409.42028 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 54.12, "high": 55.05, "low": 54.11, "close": 54.61, "volume": 34804.036, "close_time": 1773237599999, "quote_volume": 1901782.53953, "trades": 17591, "taker_buy_base": 21044.086, "taker_buy_quote": 1150234.26225 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 54.6, "high": 55.09, "low": 54.53, "close": 54.8, "volume": 21432.524, "close_time": 1773241199999, "quote_volume": 1175690.92392, "trades": 15111, "taker_buy_base": 9406.359, "taker_buy_quote": 515918.79686 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 54.81, "high": 54.83, "low": 54.23, "close": 54.56, "volume": 16253.136, "close_time": 1773244799999, "quote_volume": 885833.8119, "trades": 11203, "taker_buy_base": 6729.228, "taker_buy_quote": 367080.20553 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 54.56, "high": 55.0, "low": 54.54, "close": 54.85, "volume": 15281.44, "close_time": 1773248399999, "quote_volume": 837114.65559, "trades": 9086, "taker_buy_base": 7047.128, "taker_buy_quote": 385948.21058 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 54.85, "high": 55.18, "low": 54.63, "close": 54.91, "volume": 18455.476, "close_time": 1773251999999, "quote_volume": 1013481.23426, "trades": 10959, "taker_buy_base": 8943.384, "taker_buy_quote": 491272.12278 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 54.92, "high": 55.17, "low": 54.92, "close": 55.12, "volume": 13206.113, "close_time": 1773255599999, "quote_volume": 726781.35578, "trades": 9170, "taker_buy_base": 5447.075, "taker_buy_quote": 299801.38862 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 55.13, "high": 55.15, "low": 54.91, "close": 55.03, "volume": 5460.839, "close_time": 1773259199999, "quote_volume": 300552.65706, "trades": 5445, "taker_buy_base": 2984.503, "taker_buy_quote": 164295.73986 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 55.03, "high": 55.05, "low": 54.83, "close": 54.96, "volume": 7595.153, "close_time": 1773262799999, "quote_volume": 417284.21463, "trades": 4483, "taker_buy_base": 3223.593, "taker_buy_quote": 177107.16391 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 54.96, "high": 55.15, "low": 54.91, "close": 55.12, "volume": 12537.703, "close_time": 1773266399999, "quote_volume": 689781.33903, "trades": 4661, "taker_buy_base": 4578.433, "taker_buy_quote": 251993.72579 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 55.13, "high": 55.28, "low": 54.89, "close": 54.97, "volume": 9552.2, "close_time": 1773269999999, "quote_volume": 526140.91368, "trades": 5538, "taker_buy_base": 3723.418, "taker_buy_quote": 205105.7101 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 54.97, "high": 55.06, "low": 54.66, "close": 54.8, "volume": 13642.714, "close_time": 1773273599999, "quote_volume": 748365.64821, "trades": 4783, "taker_buy_base": 5134.37, "taker_buy_quote": 281525.7835 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 54.8, "high": 55.0, "low": 54.76, "close": 54.97, "volume": 8015.615, "close_time": 1773277199999, "quote_volume": 439915.30711, "trades": 4325, "taker_buy_base": 4063.111, "taker_buy_quote": 223005.8044 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 54.97, "high": 54.98, "low": 54.56, "close": 54.65, "volume": 10089.61, "close_time": 1773280799999, "quote_volume": 551914.32716, "trades": 5917, "taker_buy_base": 3962.663, "taker_buy_quote": 216743.80603 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 54.64, "high": 54.73, "low": 54.18, "close": 54.24, "volume": 40530.699, "close_time": 1773284399999, "quote_volume": 2209512.03965, "trades": 8490, "taker_buy_base": 25637.07, "taker_buy_quote": 1397609.5844 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 54.23, "high": 54.33, "low": 54.05, "close": 54.14, "volume": 5018.237, "close_time": 1773287999999, "quote_volume": 272054.79036, "trades": 3767, "taker_buy_base": 2189.353, "taker_buy_quote": 118721.74583 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 54.14, "high": 54.22, "low": 54.02, "close": 54.11, "volume": 9920.318, "close_time": 1773291599999, "quote_volume": 536988.2899, "trades": 3867, "taker_buy_base": 5817.126, "taker_buy_quote": 314893.92881 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 54.11, "high": 54.19, "low": 53.95, "close": 54.12, "volume": 8373.099, "close_time": 1773295199999, "quote_volume": 452567.08559, "trades": 3760, "taker_buy_base": 3196.665, "taker_buy_quote": 172842.96354 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 54.12, "high": 54.15, "low": 54.02, "close": 54.08, "volume": 5427.154, "close_time": 1773298799999, "quote_volume": 293549.02991, "trades": 3297, "taker_buy_base": 2878.829, "taker_buy_quote": 155732.7262 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 54.09, "high": 54.35, "low": 54.01, "close": 54.29, "volume": 5970.794, "close_time": 1773302399999, "quote_volume": 323736.39923, "trades": 4189, "taker_buy_base": 3579.157, "taker_buy_quote": 194051.48195 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 54.28, "high": 54.51, "low": 54.18, "close": 54.38, "volume": 10289.679, "close_time": 1773305999999, "quote_volume": 559065.08769, "trades": 5206, "taker_buy_base": 5445.814, "taker_buy_quote": 295890.82553 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 54.39, "high": 54.67, "low": 54.13, "close": 54.43, "volume": 14373.479, "close_time": 1773309599999, "quote_volume": 781192.83278, "trades": 7191, "taker_buy_base": 7219.446, "taker_buy_quote": 392270.87375 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 54.43, "high": 54.69, "low": 54.35, "close": 54.53, "volume": 9168.48, "close_time": 1773313199999, "quote_volume": 499826.36807, "trades": 5946, "taker_buy_base": 4263.51, "taker_buy_quote": 232448.93768 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 54.52, "high": 54.54, "low": 54.23, "close": 54.34, "volume": 10621.668, "close_time": 1773316799999, "quote_volume": 577989.87742, "trades": 6134, "taker_buy_base": 5391.817, "taker_buy_quote": 293459.62528 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 54.34, "high": 54.62, "low": 54.24, "close": 54.54, "volume": 9343.412, "close_time": 1773320399999, "quote_volume": 508579.6207, "trades": 5993, "taker_buy_base": 4865.21, "taker_buy_quote": 264735.75325 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 54.54, "high": 54.6, "low": 54.15, "close": 54.39, "volume": 13618.062, "close_time": 1773323999999, "quote_volume": 740532.06515, "trades": 11088, "taker_buy_base": 8313.62, "taker_buy_quote": 452244.06089 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 54.39, "high": 54.65, "low": 53.8, "close": 54.05, "volume": 20166.394, "close_time": 1773327599999, "quote_volume": 1091760.79193, "trades": 14463, "taker_buy_base": 9480.612, "taker_buy_quote": 513601.98355 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 54.05, "high": 54.49, "low": 54.0, "close": 54.33, "volume": 14737.15, "close_time": 1773331199999, "quote_volume": 799660.44298, "trades": 9848, "taker_buy_base": 8596.537, "taker_buy_quote": 466403.97981 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 54.32, "high": 54.49, "low": 54.12, "close": 54.42, "volume": 13116.5, "close_time": 1773334799999, "quote_volume": 712735.55316, "trades": 9263, "taker_buy_base": 7131.245, "taker_buy_quote": 387451.59337 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 54.42, "high": 54.49, "low": 54.16, "close": 54.24, "volume": 6843.819, "close_time": 1773338399999, "quote_volume": 371773.01393, "trades": 6810, "taker_buy_base": 3599.499, "taker_buy_quote": 195568.4664 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 54.24, "high": 54.38, "low": 54.07, "close": 54.1, "volume": 9139.153, "close_time": 1773341999999, "quote_volume": 495241.48355, "trades": 5329, "taker_buy_base": 3797.574, "taker_buy_quote": 205863.06853 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 54.1, "high": 54.38, "low": 54.02, "close": 54.3, "volume": 13089.035, "close_time": 1773345599999, "quote_volume": 709726.34687, "trades": 6348, "taker_buy_base": 6770.69, "taker_buy_quote": 367274.48582 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 54.29, "high": 54.33, "low": 54.0, "close": 54.15, "volume": 13251.908, "close_time": 1773349199999, "quote_volume": 717458.78801, "trades": 5482, "taker_buy_base": 8126.75, "taker_buy_quote": 439949.26951 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 54.16, "high": 54.49, "low": 54.16, "close": 54.46, "volume": 4299.598, "close_time": 1773352799999, "quote_volume": 233607.7294, "trades": 3306, "taker_buy_base": 2569.309, "taker_buy_quote": 139543.7561 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 54.45, "high": 54.53, "low": 54.35, "close": 54.48, "volume": 5995.652, "close_time": 1773356399999, "quote_volume": 326366.39419, "trades": 4212, "taker_buy_base": 2669.527, "taker_buy_quote": 145320.46386 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 54.49, "high": 54.8, "low": 54.49, "close": 54.56, "volume": 9828.67, "close_time": 1773359999999, "quote_volume": 536743.4535, "trades": 5733, "taker_buy_base": 5463.166, "taker_buy_quote": 298373.98158 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 54.57, "high": 55.48, "low": 54.47, "close": 55.05, "volume": 25846.296, "close_time": 1773363599999, "quote_volume": 1424272.69935, "trades": 16764, "taker_buy_base": 12815.102, "taker_buy_quote": 706260.39889 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 55.06, "high": 55.35, "low": 55.04, "close": 55.28, "volume": 9768.738, "close_time": 1773367199999, "quote_volume": 539393.62778, "trades": 7482, "taker_buy_base": 4943.546, "taker_buy_quote": 273003.68868 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 55.27, "high": 55.33, "low": 54.88, "close": 55.05, "volume": 12091.935, "close_time": 1773370799999, "quote_volume": 665696.76018, "trades": 6688, "taker_buy_base": 5599.981, "taker_buy_quote": 308179.46706 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 55.05, "high": 55.35, "low": 54.96, "close": 55.26, "volume": 5849.966, "close_time": 1773374399999, "quote_volume": 322565.54091, "trades": 4843, "taker_buy_base": 2966.885, "taker_buy_quote": 163600.27541 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 55.27, "high": 55.4, "low": 55.05, "close": 55.18, "volume": 4838.687, "close_time": 1773377999999, "quote_volume": 267133.26623, "trades": 4136, "taker_buy_base": 2290.446, "taker_buy_quote": 126437.28629 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 55.18, "high": 55.38, "low": 55.03, "close": 55.27, "volume": 6192.209, "close_time": 1773381599999, "quote_volume": 342036.80381, "trades": 4578, "taker_buy_base": 2926.694, "taker_buy_quote": 161655.07025 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 55.27, "high": 55.34, "low": 54.95, "close": 55.05, "volume": 10466.884, "close_time": 1773385199999, "quote_volume": 576588.59573, "trades": 6382, "taker_buy_base": 5500.404, "taker_buy_quote": 302977.14059 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 55.04, "high": 55.19, "low": 54.98, "close": 55.05, "volume": 5982.878, "close_time": 1773388799999, "quote_volume": 329557.2074, "trades": 5703, "taker_buy_base": 2957.846, "taker_buy_quote": 162960.33031 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 55.06, "high": 55.44, "low": 54.99, "close": 55.22, "volume": 8863.451, "close_time": 1773392399999, "quote_volume": 489412.13283, "trades": 7060, "taker_buy_base": 3420.16, "taker_buy_quote": 188816.77391 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 55.21, "high": 55.55, "low": 55.21, "close": 55.44, "volume": 11007.643, "close_time": 1773395999999, "quote_volume": 609590.06792, "trades": 6576, "taker_buy_base": 6049.641, "taker_buy_quote": 335048.66364 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 55.44, "high": 56.19, "low": 55.43, "close": 55.95, "volume": 21698.108, "close_time": 1773399599999, "quote_volume": 1212247.2195, "trades": 11320, "taker_buy_base": 11946.999, "taker_buy_quote": 667393.26352 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 55.95, "high": 56.08, "low": 55.86, "close": 55.92, "volume": 14272.287, "close_time": 1773403199999, "quote_volume": 798784.16556, "trades": 6827, "taker_buy_base": 7508.405, "taker_buy_quote": 420191.5666 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 55.91, "high": 56.47, "low": 55.87, "close": 56.25, "volume": 20523.172, "close_time": 1773406799999, "quote_volume": 1152485.33287, "trades": 11450, "taker_buy_base": 10970.724, "taker_buy_quote": 615977.04979 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 56.25, "high": 56.71, "low": 56.1, "close": 56.49, "volume": 24436.029, "close_time": 1773410399999, "quote_volume": 1378580.35574, "trades": 16267, "taker_buy_base": 14118.669, "taker_buy_quote": 796751.33481 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 56.5, "high": 56.69, "low": 55.53, "close": 55.66, "volume": 38897.842, "close_time": 1773413999999, "quote_volume": 2187663.38447, "trades": 19978, "taker_buy_base": 19722.687, "taker_buy_quote": 1110985.02129 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 55.67, "high": 55.87, "low": 55.25, "close": 55.32, "volume": 23869.55, "close_time": 1773417599999, "quote_volume": 1326990.29145, "trades": 14382, "taker_buy_base": 10107.596, "taker_buy_quote": 561879.02776 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 55.31, "high": 55.83, "low": 55.21, "close": 55.71, "volume": 20043.77, "close_time": 1773421199999, "quote_volume": 1112299.27709, "trades": 15789, "taker_buy_base": 9615.468, "taker_buy_quote": 533617.3019 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 55.71, "high": 55.95, "low": 55.15, "close": 55.34, "volume": 14148.528, "close_time": 1773424799999, "quote_volume": 785519.98966, "trades": 10710, "taker_buy_base": 6091.934, "taker_buy_quote": 338215.01133 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 55.35, "high": 55.56, "low": 55.23, "close": 55.38, "volume": 8165.806, "close_time": 1773428399999, "quote_volume": 452388.30949, "trades": 7292, "taker_buy_base": 3817.768, "taker_buy_quote": 211527.69536 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 55.36, "high": 55.67, "low": 55.28, "close": 55.62, "volume": 12127.706, "close_time": 1773431999999, "quote_volume": 673218.70259, "trades": 7042, "taker_buy_base": 8153.41, "taker_buy_quote": 452648.96861 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 55.63, "high": 55.85, "low": 55.47, "close": 55.79, "volume": 6362.388, "close_time": 1773435599999, "quote_volume": 354263.48675, "trades": 5118, "taker_buy_base": 3083.942, "taker_buy_quote": 171731.70273 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 55.79, "high": 56.05, "low": 55.63, "close": 55.63, "volume": 11098.986, "close_time": 1773439199999, "quote_volume": 619860.78487, "trades": 6344, "taker_buy_base": 4700.247, "taker_buy_quote": 262530.84103 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 55.64, "high": 55.69, "low": 55.11, "close": 55.24, "volume": 15467.025, "close_time": 1773442799999, "quote_volume": 855910.00903, "trades": 8457, "taker_buy_base": 5145.324, "taker_buy_quote": 284602.27662 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 55.25, "high": 55.37, "low": 55.2, "close": 55.3, "volume": 5848.768, "close_time": 1773446399999, "quote_volume": 323278.63148, "trades": 4072, "taker_buy_base": 2868.107, "taker_buy_quote": 158527.43286 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 55.3, "high": 55.44, "low": 55.08, "close": 55.14, "volume": 17239.875, "close_time": 1773449999999, "quote_volume": 952332.24207, "trades": 6638, "taker_buy_base": 7145.026, "taker_buy_quote": 394832.14672 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 55.13, "high": 55.5, "low": 55.07, "close": 55.44, "volume": 13442.785, "close_time": 1773453599999, "quote_volume": 743513.63867, "trades": 6241, "taker_buy_base": 6494.377, "taker_buy_quote": 359257.74245 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 55.43, "high": 55.65, "low": 55.38, "close": 55.59, "volume": 11270.856, "close_time": 1773457199999, "quote_volume": 625347.03745, "trades": 5005, "taker_buy_base": 5145.51, "taker_buy_quote": 285521.82624 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 55.59, "high": 55.78, "low": 55.52, "close": 55.7, "volume": 10046.822, "close_time": 1773460799999, "quote_volume": 559383.57046, "trades": 4521, "taker_buy_base": 3843.102, "taker_buy_quote": 213959.4215 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 55.71, "high": 55.84, "low": 55.49, "close": 55.53, "volume": 13819.074, "close_time": 1773464399999, "quote_volume": 768921.25032, "trades": 5368, "taker_buy_base": 4114.586, "taker_buy_quote": 229000.02675 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 55.53, "high": 55.59, "low": 55.2, "close": 55.29, "volume": 12741.764, "close_time": 1773467999999, "quote_volume": 705794.76224, "trades": 4444, "taker_buy_base": 4609.657, "taker_buy_quote": 255284.34362 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 55.28, "high": 55.28, "low": 54.63, "close": 54.82, "volume": 14449.12, "close_time": 1773471599999, "quote_volume": 793469.48038, "trades": 6858, "taker_buy_base": 7097.165, "taker_buy_quote": 389615.7311 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 54.82, "high": 54.86, "low": 54.63, "close": 54.71, "volume": 6046.113, "close_time": 1773475199999, "quote_volume": 331051.89043, "trades": 3304, "taker_buy_base": 3304.533, "taker_buy_quote": 180959.29814 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 54.71, "high": 54.81, "low": 54.56, "close": 54.61, "volume": 11104.276, "close_time": 1773478799999, "quote_volume": 607024.44839, "trades": 4461, "taker_buy_base": 5907.32, "taker_buy_quote": 322823.05764 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 54.61, "high": 54.7, "low": 54.44, "close": 54.5, "volume": 7473.92, "close_time": 1773482399999, "quote_volume": 407933.59853, "trades": 4732, "taker_buy_base": 3248.972, "taker_buy_quote": 177333.02435 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 54.5, "high": 54.52, "low": 54.37, "close": 54.47, "volume": 8922.031, "close_time": 1773485999999, "quote_volume": 485883.30888, "trades": 4940, "taker_buy_base": 4966.836, "taker_buy_quote": 270491.19573 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 54.46, "high": 54.74, "low": 54.46, "close": 54.71, "volume": 13223.258, "close_time": 1773489599999, "quote_volume": 722325.08688, "trades": 5076, "taker_buy_base": 8668.91, "taker_buy_quote": 473533.11653 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 54.7, "high": 54.78, "low": 54.53, "close": 54.66, "volume": 9850.983, "close_time": 1773493199999, "quote_volume": 538407.82049, "trades": 4907, "taker_buy_base": 6343.858, "taker_buy_quote": 346836.26564 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 54.66, "high": 54.78, "low": 54.61, "close": 54.66, "volume": 5920.445, "close_time": 1773496799999, "quote_volume": 323860.45324, "trades": 3413, "taker_buy_base": 3769.254, "taker_buy_quote": 206194.34413 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 54.66, "high": 54.68, "low": 54.41, "close": 54.43, "volume": 5736.172, "close_time": 1773500399999, "quote_volume": 313010.38408, "trades": 4212, "taker_buy_base": 2788.062, "taker_buy_quote": 152144.33876 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 54.43, "high": 54.52, "low": 54.38, "close": 54.47, "volume": 10826.861, "close_time": 1773503999999, "quote_volume": 589438.93747, "trades": 4530, "taker_buy_base": 3884.302, "taker_buy_quote": 211480.79193 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 54.47, "high": 54.65, "low": 54.38, "close": 54.61, "volume": 7677.926, "close_time": 1773507599999, "quote_volume": 418659.26417, "trades": 3777, "taker_buy_base": 3634.471, "taker_buy_quote": 198225.81738 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 54.61, "high": 54.7, "low": 54.56, "close": 54.6, "volume": 6209.885, "close_time": 1773511199999, "quote_volume": 339341.59724, "trades": 3259, "taker_buy_base": 3466.229, "taker_buy_quote": 189418.53771 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 54.59, "high": 54.81, "low": 54.53, "close": 54.74, "volume": 5427.028, "close_time": 1773514799999, "quote_volume": 296820.70534, "trades": 3558, "taker_buy_base": 3240.175, "taker_buy_quote": 177215.52956 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 54.73, "high": 54.81, "low": 54.64, "close": 54.67, "volume": 4947.021, "close_time": 1773518399999, "quote_volume": 270635.13204, "trades": 2818, "taker_buy_base": 2494.557, "taker_buy_quote": 136492.38112 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 54.67, "high": 54.71, "low": 54.53, "close": 54.64, "volume": 4659.185, "close_time": 1773521999999, "quote_volume": 254441.15308, "trades": 3260, "taker_buy_base": 2453.412, "taker_buy_quote": 133979.19744 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 54.64, "high": 54.72, "low": 54.5, "close": 54.7, "volume": 5498.548, "close_time": 1773525599999, "quote_volume": 300218.1652, "trades": 3176, "taker_buy_base": 3053.63, "taker_buy_quote": 166755.68654 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 54.69, "high": 54.72, "low": 54.61, "close": 54.63, "volume": 4024.557, "close_time": 1773529199999, "quote_volume": 220030.25488, "trades": 2582, "taker_buy_base": 1826.633, "taker_buy_quote": 99867.40421 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 54.63, "high": 55.03, "low": 54.63, "close": 54.98, "volume": 14956.926, "close_time": 1773532799999, "quote_volume": 821140.32839, "trades": 5704, "taker_buy_base": 4581.352, "taker_buy_quote": 251407.62662 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 54.98, "high": 55.0, "low": 54.71, "close": 54.78, "volume": 12192.704, "close_time": 1773536399999, "quote_volume": 668515.73092, "trades": 4973, "taker_buy_base": 4716.055, "taker_buy_quote": 258584.05 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 54.78, "high": 54.89, "low": 54.69, "close": 54.88, "volume": 5272.567, "close_time": 1773539999999, "quote_volume": 288949.54825, "trades": 3109, "taker_buy_base": 3404.511, "taker_buy_quote": 186616.67201 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 54.88, "high": 55.33, "low": 54.88, "close": 55.2, "volume": 15674.405, "close_time": 1773543599999, "quote_volume": 864882.98084, "trades": 6644, "taker_buy_base": 5679.793, "taker_buy_quote": 313113.36527 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 55.2, "high": 55.33, "low": 55.06, "close": 55.16, "volume": 6839.182, "close_time": 1773547199999, "quote_volume": 377444.86317, "trades": 3837, "taker_buy_base": 3229.213, "taker_buy_quote": 178233.2973 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 55.16, "high": 55.37, "low": 55.1, "close": 55.28, "volume": 6893.703, "close_time": 1773550799999, "quote_volume": 380961.85744, "trades": 4001, "taker_buy_base": 2522.47, "taker_buy_quote": 139358.3754 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 55.28, "high": 55.46, "low": 55.17, "close": 55.21, "volume": 5690.387, "close_time": 1773554399999, "quote_volume": 314748.0983, "trades": 3927, "taker_buy_base": 3430.779, "taker_buy_quote": 189807.60469 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 55.22, "high": 55.3, "low": 55.01, "close": 55.11, "volume": 6836.539, "close_time": 1773557999999, "quote_volume": 376848.54682, "trades": 3356, "taker_buy_base": 2596.855, "taker_buy_quote": 143153.51045 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 55.11, "high": 55.29, "low": 55.07, "close": 55.24, "volume": 4710.49, "close_time": 1773561599999, "quote_volume": 259928.81264, "trades": 3087, "taker_buy_base": 2114.941, "taker_buy_quote": 116713.9967 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 55.25, "high": 55.41, "low": 55.21, "close": 55.41, "volume": 5804.675, "close_time": 1773565199999, "quote_volume": 321069.09314, "trades": 3285, "taker_buy_base": 3562.726, "taker_buy_quote": 197089.19428 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 55.41, "high": 55.58, "low": 55.34, "close": 55.35, "volume": 5748.141, "close_time": 1773568799999, "quote_volume": 318792.93908, "trades": 4037, "taker_buy_base": 2860.721, "taker_buy_quote": 158686.63562 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 55.35, "high": 55.48, "low": 55.29, "close": 55.45, "volume": 5913.382, "close_time": 1773572399999, "quote_volume": 327651.04693, "trades": 3076, "taker_buy_base": 3048.975, "taker_buy_quote": 168932.4073 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 55.45, "high": 55.51, "low": 55.38, "close": 55.4, "volume": 4237.314, "close_time": 1773575999999, "quote_volume": 234865.39882, "trades": 2788, "taker_buy_base": 2040.653, "taker_buy_quote": 113111.25478 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 55.4, "high": 55.51, "low": 55.28, "close": 55.42, "volume": 6104.908, "close_time": 1773579599999, "quote_volume": 338280.08488, "trades": 3433, "taker_buy_base": 2037.357, "taker_buy_quote": 112870.42207 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 55.42, "high": 55.5, "low": 55.1, "close": 55.31, "volume": 10135.779, "close_time": 1773583199999, "quote_volume": 560000.74795, "trades": 7144, "taker_buy_base": 4906.62, "taker_buy_quote": 271024.21526 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 55.32, "high": 55.39, "low": 55.08, "close": 55.29, "volume": 5837.312, "close_time": 1773586799999, "quote_volume": 322530.92776, "trades": 4426, "taker_buy_base": 3511.434, "taker_buy_quote": 194017.95347 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 55.28, "high": 55.28, "low": 55.06, "close": 55.1, "volume": 9428.967, "close_time": 1773590399999, "quote_volume": 519944.01017, "trades": 4299, "taker_buy_base": 3674.731, "taker_buy_quote": 202719.30195 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 55.1, "high": 55.24, "low": 54.99, "close": 55.01, "volume": 11871.392, "close_time": 1773593999999, "quote_volume": 653924.24823, "trades": 5804, "taker_buy_base": 4937.894, "taker_buy_quote": 272046.05386 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 55.01, "high": 55.35, "low": 55.01, "close": 55.21, "volume": 13409.236, "close_time": 1773597599999, "quote_volume": 739375.09039, "trades": 6075, "taker_buy_base": 5456.801, "taker_buy_quote": 300808.07058 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 55.22, "high": 55.3, "low": 54.93, "close": 54.99, "volume": 11233.876, "close_time": 1773601199999, "quote_volume": 619512.06663, "trades": 5381, "taker_buy_base": 5114.931, "taker_buy_quote": 282126.08524 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 55.0, "high": 55.31, "low": 54.98, "close": 55.24, "volume": 8884.227, "close_time": 1773604799999, "quote_volume": 489834.02361, "trades": 4560, "taker_buy_base": 3792.861, "taker_buy_quote": 209151.20013 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 55.23, "high": 55.5, "low": 55.05, "close": 55.36, "volume": 7057.225, "close_time": 1773608399999, "quote_volume": 390062.49698, "trades": 4916, "taker_buy_base": 4275.351, "taker_buy_quote": 236343.43828 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 55.36, "high": 55.79, "low": 55.28, "close": 55.72, "volume": 16319.985, "close_time": 1773611999999, "quote_volume": 907355.48191, "trades": 6946, "taker_buy_base": 9339.141, "taker_buy_quote": 519300.98542 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 55.73, "high": 56.4, "low": 55.51, "close": 56.33, "volume": 32895.683, "close_time": 1773615599999, "quote_volume": 1839830.02279, "trades": 16152, "taker_buy_base": 17301.89, "taker_buy_quote": 967827.82222 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 56.34, "high": 56.41, "low": 55.89, "close": 56.27, "volume": 28023.111, "close_time": 1773619199999, "quote_volume": 1574021.60406, "trades": 12928, "taker_buy_base": 11961.697, "taker_buy_quote": 671785.6487 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 56.28, "high": 56.49, "low": 56.03, "close": 56.14, "volume": 17224.952, "close_time": 1773622799999, "quote_volume": 969183.31382, "trades": 8719, "taker_buy_base": 5817.959, "taker_buy_quote": 327245.39136 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 56.14, "high": 56.31, "low": 55.95, "close": 56.2, "volume": 10643.44, "close_time": 1773626399999, "quote_volume": 597427.79365, "trades": 6970, "taker_buy_base": 5745.086, "taker_buy_quote": 322478.08219 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 56.21, "high": 56.27, "low": 55.82, "close": 56.03, "volume": 10049.914, "close_time": 1773629999999, "quote_volume": 562423.22076, "trades": 5369, "taker_buy_base": 4619.692, "taker_buy_quote": 258503.93899 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 56.02, "high": 57.01, "low": 55.9, "close": 56.65, "volume": 39690.448, "close_time": 1773633599999, "quote_volume": 2246355.10483, "trades": 19711, "taker_buy_base": 20836.695, "taker_buy_quote": 1179690.73468 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 56.65, "high": 57.32, "low": 56.65, "close": 57.21, "volume": 28330.113, "close_time": 1773637199999, "quote_volume": 1613531.56169, "trades": 13812, "taker_buy_base": 14553.871, "taker_buy_quote": 829031.16485 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 57.21, "high": 57.57, "low": 57.09, "close": 57.48, "volume": 23894.787, "close_time": 1773640799999, "quote_volume": 1369756.97386, "trades": 11928, "taker_buy_base": 11715.596, "taker_buy_quote": 671664.9506 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 57.48, "high": 57.48, "low": 57.14, "close": 57.2, "volume": 29959.101, "close_time": 1773644399999, "quote_volume": 1715906.37527, "trades": 9275, "taker_buy_base": 16261.058, "taker_buy_quote": 931283.7899 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 57.2, "high": 57.67, "low": 57.19, "close": 57.4, "volume": 25261.487, "close_time": 1773647999999, "quote_volume": 1451541.83521, "trades": 8806, "taker_buy_base": 11530.95, "taker_buy_quote": 662392.78615 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 57.41, "high": 57.84, "low": 57.12, "close": 57.29, "volume": 30167.792, "close_time": 1773651599999, "quote_volume": 1732131.5509, "trades": 13411, "taker_buy_base": 15313.496, "taker_buy_quote": 879425.64445 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 57.29, "high": 57.61, "low": 57.24, "close": 57.49, "volume": 13439.079, "close_time": 1773655199999, "quote_volume": 771957.40522, "trades": 7277, "taker_buy_base": 5854.793, "taker_buy_quote": 336437.87019 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 57.49, "high": 57.59, "low": 57.21, "close": 57.49, "volume": 20283.809, "close_time": 1773658799999, "quote_volume": 1164442.52705, "trades": 7922, "taker_buy_base": 8453.506, "taker_buy_quote": 485301.0434 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 57.48, "high": 57.6, "low": 57.25, "close": 57.36, "volume": 11173.038, "close_time": 1773662399999, "quote_volume": 641225.46311, "trades": 6254, "taker_buy_base": 4809.038, "taker_buy_quote": 275996.33332 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 57.36, "high": 57.78, "low": 57.33, "close": 57.67, "volume": 18393.798, "close_time": 1773665999999, "quote_volume": 1058863.45533, "trades": 10922, "taker_buy_base": 10083.842, "taker_buy_quote": 580299.06597 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 57.67, "high": 58.39, "low": 57.52, "close": 57.97, "volume": 45563.156, "close_time": 1773669599999, "quote_volume": 2641636.84627, "trades": 18169, "taker_buy_base": 19139.024, "taker_buy_quote": 1109824.63729 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 57.97, "high": 58.23, "low": 57.44, "close": 58.23, "volume": 48288.019, "close_time": 1773673199999, "quote_volume": 2791983.15819, "trades": 22351, "taker_buy_base": 19305.724, "taker_buy_quote": 1116854.98592 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 58.23, "high": 58.43, "low": 57.75, "close": 57.84, "volume": 33431.546, "close_time": 1773676799999, "quote_volume": 1943537.85753, "trades": 16182, "taker_buy_base": 14151.893, "taker_buy_quote": 822526.99532 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 57.84, "high": 58.45, "low": 57.84, "close": 58.29, "volume": 23236.94, "close_time": 1773680399999, "quote_volume": 1352577.73827, "trades": 11237, "taker_buy_base": 12979.923, "taker_buy_quote": 755389.56728 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 58.29, "high": 58.5, "low": 58.17, "close": 58.38, "volume": 21530.615, "close_time": 1773683999999, "quote_volume": 1256646.46541, "trades": 10215, "taker_buy_base": 11448.538, "taker_buy_quote": 668271.18267 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 58.37, "high": 58.76, "low": 58.3, "close": 58.45, "volume": 25423.471, "close_time": 1773687599999, "quote_volume": 1487536.58511, "trades": 12492, "taker_buy_base": 13910.743, "taker_buy_quote": 813877.19202 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 58.45, "high": 58.87, "low": 58.32, "close": 58.43, "volume": 14343.872, "close_time": 1773691199999, "quote_volume": 840198.10575, "trades": 9743, "taker_buy_base": 8372.077, "taker_buy_quote": 490361.66817 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 58.44, "high": 58.65, "low": 58.29, "close": 58.57, "volume": 10459.2, "close_time": 1773694799999, "quote_volume": 611465.00826, "trades": 6157, "taker_buy_base": 5486.827, "taker_buy_quote": 320733.66693 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 58.56, "high": 59.23, "low": 58.53, "close": 58.69, "volume": 43599.832, "close_time": 1773698399999, "quote_volume": 2565341.81629, "trades": 14402, "taker_buy_base": 21784.76, "taker_buy_quote": 1281854.93768 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 58.69, "high": 58.96, "low": 58.64, "close": 58.89, "volume": 18702.755, "close_time": 1773701999999, "quote_volume": 1100227.44736, "trades": 8761, "taker_buy_base": 11049.542, "taker_buy_quote": 650026.70742 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 58.88, "high": 58.89, "low": 58.32, "close": 58.7, "volume": 24105.644, "close_time": 1773705599999, "quote_volume": 1413019.37823, "trades": 9863, "taker_buy_base": 11792.165, "taker_buy_quote": 691256.86306 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 58.69, "high": 59.05, "low": 58.47, "close": 58.88, "volume": 37327.468, "close_time": 1773709199999, "quote_volume": 2193870.85359, "trades": 16876, "taker_buy_base": 24793.939, "taker_buy_quote": 1457383.0661 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 58.87, "high": 59.05, "low": 58.47, "close": 58.71, "volume": 25215.325, "close_time": 1773712799999, "quote_volume": 1481904.78356, "trades": 14040, "taker_buy_base": 14369.701, "taker_buy_quote": 844809.3251 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 58.71, "high": 59.26, "low": 58.51, "close": 58.74, "volume": 38595.062, "close_time": 1773716399999, "quote_volume": 2275347.50209, "trades": 15903, "taker_buy_base": 19321.028, "taker_buy_quote": 1138940.14134 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 58.73, "high": 58.73, "low": 57.9, "close": 58.07, "volume": 23762.723, "close_time": 1773719999999, "quote_volume": 1382271.68325, "trades": 14121, "taker_buy_base": 11676.208, "taker_buy_quote": 679114.98448 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 58.06, "high": 58.18, "low": 57.38, "close": 57.7, "volume": 16994.876, "close_time": 1773723599999, "quote_volume": 982496.73043, "trades": 9755, "taker_buy_base": 7178.616, "taker_buy_quote": 415146.26776 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 57.7, "high": 57.94, "low": 57.43, "close": 57.67, "volume": 26037.502, "close_time": 1773727199999, "quote_volume": 1502388.09458, "trades": 10174, "taker_buy_base": 14254.74, "taker_buy_quote": 822355.75215 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 57.68, "high": 57.98, "low": 57.47, "close": 57.71, "volume": 18303.642, "close_time": 1773730799999, "quote_volume": 1057139.62966, "trades": 7456, "taker_buy_base": 8660.23, "taker_buy_quote": 500224.79659 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 57.71, "high": 58.12, "low": 57.69, "close": 57.9, "volume": 6645.911, "close_time": 1773734399999, "quote_volume": 384896.04623, "trades": 4580, "taker_buy_base": 3710.973, "taker_buy_quote": 214893.54758 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 57.9, "high": 58.09, "low": 57.76, "close": 57.84, "volume": 11070.641, "close_time": 1773737999999, "quote_volume": 641453.04391, "trades": 6736, "taker_buy_base": 4997.438, "taker_buy_quote": 289617.89099 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 57.83, "high": 58.06, "low": 57.64, "close": 57.81, "volume": 16533.395, "close_time": 1773741599999, "quote_volume": 956309.60483, "trades": 8371, "taker_buy_base": 7636.593, "taker_buy_quote": 441720.57265 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 57.8, "high": 57.84, "low": 57.51, "close": 57.67, "volume": 12032.351, "close_time": 1773745199999, "quote_volume": 693689.7007, "trades": 7001, "taker_buy_base": 6764.292, "taker_buy_quote": 390003.8676 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 57.67, "high": 57.91, "low": 57.64, "close": 57.68, "volume": 8268.058, "close_time": 1773748799999, "quote_volume": 477682.25548, "trades": 5769, "taker_buy_base": 4731.68, "taker_buy_quote": 273388.19902 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 57.68, "high": 57.74, "low": 57.31, "close": 57.43, "volume": 14028.09, "close_time": 1773752399999, "quote_volume": 806302.28764, "trades": 7880, "taker_buy_base": 6536.152, "taker_buy_quote": 375756.40824 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 57.42, "high": 57.9, "low": 57.38, "close": 57.75, "volume": 21047.19, "close_time": 1773755999999, "quote_volume": 1212627.92502, "trades": 12766, "taker_buy_base": 10348.787, "taker_buy_quote": 596116.43663 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 57.75, "high": 58.12, "low": 57.52, "close": 58.07, "volume": 18666.211, "close_time": 1773759599999, "quote_volume": 1080177.50602, "trades": 11482, "taker_buy_base": 9149.346, "taker_buy_quote": 529535.75443 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 58.06, "high": 58.35, "low": 57.71, "close": 58.07, "volume": 15491.267, "close_time": 1773763199999, "quote_volume": 898523.65826, "trades": 11140, "taker_buy_base": 6326.669, "taker_buy_quote": 366781.38218 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 58.06, "high": 58.34, "low": 57.96, "close": 58.11, "volume": 13856.916, "close_time": 1773766799999, "quote_volume": 805263.62045, "trades": 8543, "taker_buy_base": 6463.103, "taker_buy_quote": 375601.98025 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 58.1, "high": 58.63, "low": 58.09, "close": 58.52, "volume": 13167.717, "close_time": 1773770399999, "quote_volume": 768653.87312, "trades": 7580, "taker_buy_base": 7733.846, "taker_buy_quote": 451480.07668 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 58.52, "high": 58.61, "low": 58.39, "close": 58.51, "volume": 11065.612, "close_time": 1773773999999, "quote_volume": 647414.72047, "trades": 6637, "taker_buy_base": 5637.659, "taker_buy_quote": 329848.30184 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 58.51, "high": 58.55, "low": 58.16, "close": 58.18, "volume": 10357.337, "close_time": 1773777599999, "quote_volume": 604034.12766, "trades": 6372, "taker_buy_base": 4965.177, "taker_buy_quote": 289639.10388 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 58.18, "high": 58.39, "low": 58.09, "close": 58.31, "volume": 9580.945, "close_time": 1773781199999, "quote_volume": 558366.09353, "trades": 4733, "taker_buy_base": 4664.734, "taker_buy_quote": 271790.77583 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 58.3, "high": 58.7, "low": 58.29, "close": 58.6, "volume": 13588.915, "close_time": 1773784799999, "quote_volume": 795318.96066, "trades": 6233, "taker_buy_base": 7344.96, "taker_buy_quote": 429863.07455 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 58.59, "high": 58.71, "low": 58.19, "close": 58.36, "volume": 7776.028, "close_time": 1773788399999, "quote_volume": 454453.57437, "trades": 4980, "taker_buy_base": 3500.236, "taker_buy_quote": 204586.0012 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 58.35, "high": 58.42, "low": 58.04, "close": 58.09, "volume": 13389.491, "close_time": 1773791999999, "quote_volume": 779564.0249, "trades": 5534, "taker_buy_base": 5538.27, "taker_buy_quote": 322356.73886 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 58.09, "high": 58.19, "low": 57.95, "close": 58.19, "volume": 7732.064, "close_time": 1773795599999, "quote_volume": 449010.76456, "trades": 6069, "taker_buy_base": 4026.425, "taker_buy_quote": 233844.49787 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 58.19, "high": 58.42, "low": 58.16, "close": 58.24, "volume": 5840.095, "close_time": 1773799199999, "quote_volume": 340406.39301, "trades": 5320, "taker_buy_base": 2782.93, "taker_buy_quote": 162180.98041 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 58.24, "high": 58.47, "low": 58.21, "close": 58.39, "volume": 4408.11, "close_time": 1773802799999, "quote_volume": 257182.75341, "trades": 4070, "taker_buy_base": 2409.323, "taker_buy_quote": 140584.87254 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 58.39, "high": 58.56, "low": 58.24, "close": 58.38, "volume": 10883.894, "close_time": 1773806399999, "quote_volume": 635683.32136, "trades": 5087, "taker_buy_base": 5851.797, "taker_buy_quote": 341929.60043 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 58.37, "high": 58.39, "low": 57.94, "close": 58.09, "volume": 9067.907, "close_time": 1773809999999, "quote_volume": 527098.39802, "trades": 4903, "taker_buy_base": 3631.669, "taker_buy_quote": 211034.31753 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 58.1, "high": 58.3, "low": 57.89, "close": 57.97, "volume": 11899.323, "close_time": 1773813599999, "quote_volume": 691875.20399, "trades": 4796, "taker_buy_base": 4190.429, "taker_buy_quote": 243645.65047 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 57.97, "high": 58.09, "low": 57.91, "close": 57.95, "volume": 5284.381, "close_time": 1773817199999, "quote_volume": 306454.36281, "trades": 3563, "taker_buy_base": 2830.938, "taker_buy_quote": 164181.40433 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 57.94, "high": 57.94, "low": 57.72, "close": 57.84, "volume": 8117.951, "close_time": 1773820799999, "quote_volume": 469193.24858, "trades": 4391, "taker_buy_base": 4729.977, "taker_buy_quote": 273347.9952 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 57.84, "high": 58.0, "low": 57.5, "close": 57.52, "volume": 18272.949, "close_time": 1773824399999, "quote_volume": 1055691.63415, "trades": 6072, "taker_buy_base": 5406.236, "taker_buy_quote": 312296.07221 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 57.52, "high": 57.9, "low": 57.4, "close": 57.8, "volume": 20478.329, "close_time": 1773827999999, "quote_volume": 1180482.52464, "trades": 7805, "taker_buy_base": 9756.271, "taker_buy_quote": 562355.90726 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 57.81, "high": 57.88, "low": 57.54, "close": 57.64, "volume": 7831.028, "close_time": 1773831599999, "quote_volume": 451934.51298, "trades": 4624, "taker_buy_base": 3307.885, "taker_buy_quote": 190954.29051 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 57.63, "high": 57.71, "low": 56.34, "close": 56.56, "volume": 33679.342, "close_time": 1773835199999, "quote_volume": 1913251.88332, "trades": 19609, "taker_buy_base": 15622.156, "taker_buy_quote": 886998.97295 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 56.57, "high": 56.63, "low": 55.83, "close": 56.05, "volume": 24752.355, "close_time": 1773838799999, "quote_volume": 1391260.02064, "trades": 19817, "taker_buy_base": 10437.066, "taker_buy_quote": 586534.32475 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 56.05, "high": 56.42, "low": 55.79, "close": 56.23, "volume": 19156.659, "close_time": 1773842399999, "quote_volume": 1076301.47, "trades": 13364, "taker_buy_base": 9193.72, "taker_buy_quote": 516651.25228 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 56.23, "high": 56.25, "low": 55.51, "close": 55.58, "volume": 34750.395, "close_time": 1773845999999, "quote_volume": 1939185.16634, "trades": 14900, "taker_buy_base": 15121.415, "taker_buy_quote": 843314.36039 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 55.57, "high": 55.78, "low": 55.3, "close": 55.52, "volume": 21919.158, "close_time": 1773849599999, "quote_volume": 1218559.35674, "trades": 14029, "taker_buy_base": 9585.686, "taker_buy_quote": 533109.94744 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 55.51, "high": 55.71, "low": 55.34, "close": 55.53, "volume": 21669.103, "close_time": 1773853199999, "quote_volume": 1203501.90988, "trades": 11112, "taker_buy_base": 10808.062, "taker_buy_quote": 600374.12008 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 55.52, "high": 56.03, "low": 55.42, "close": 55.91, "volume": 15063.405, "close_time": 1773856799999, "quote_volume": 839035.44848, "trades": 8842, "taker_buy_base": 7151.858, "taker_buy_quote": 398286.81521 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 55.91, "high": 56.29, "low": 55.63, "close": 55.74, "volume": 12690.593, "close_time": 1773860399999, "quote_volume": 710494.22955, "trades": 9646, "taker_buy_base": 5921.633, "taker_buy_quote": 331503.60338 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 55.73, "high": 55.99, "low": 55.67, "close": 55.78, "volume": 7154.507, "close_time": 1773863999999, "quote_volume": 399475.8189, "trades": 5762, "taker_buy_base": 3118.762, "taker_buy_quote": 174140.49797 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 55.78, "high": 56.06, "low": 55.45, "close": 56.01, "volume": 14681.936, "close_time": 1773867599999, "quote_volume": 819462.85933, "trades": 7876, "taker_buy_base": 6123.938, "taker_buy_quote": 341744.05141 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 56.0, "high": 56.33, "low": 55.97, "close": 56.23, "volume": 9984.173, "close_time": 1773871199999, "quote_volume": 561042.76105, "trades": 5062, "taker_buy_base": 4760.282, "taker_buy_quote": 267466.42169 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 56.24, "high": 56.26, "low": 55.85, "close": 55.89, "volume": 17041.837, "close_time": 1773874799999, "quote_volume": 954675.18009, "trades": 6110, "taker_buy_base": 8406.285, "taker_buy_quote": 470950.5751 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 55.88, "high": 56.08, "low": 55.75, "close": 56.08, "volume": 12866.119, "close_time": 1773878399999, "quote_volume": 718964.91131, "trades": 5395, "taker_buy_base": 5650.829, "taker_buy_quote": 315765.49161 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 56.08, "high": 56.14, "low": 55.79, "close": 55.82, "volume": 7898.652, "close_time": 1773881999999, "quote_volume": 442112.96485, "trades": 5126, "taker_buy_base": 3446.805, "taker_buy_quote": 192903.39929 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 55.83, "high": 56.04, "low": 55.76, "close": 55.97, "volume": 3887.232, "close_time": 1773885599999, "quote_volume": 217321.83679, "trades": 4362, "taker_buy_base": 1884.744, "taker_buy_quote": 105367.47321 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 55.96, "high": 55.97, "low": 55.71, "close": 55.76, "volume": 4783.213, "close_time": 1773889199999, "quote_volume": 267171.59458, "trades": 4536, "taker_buy_base": 2213.812, "taker_buy_quote": 123637.94035 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 55.76, "high": 56.35, "low": 55.76, "close": 55.98, "volume": 7142.261, "close_time": 1773892799999, "quote_volume": 400627.64591, "trades": 6438, "taker_buy_base": 3746.554, "taker_buy_quote": 210202.1908 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 55.98, "high": 56.03, "low": 55.62, "close": 55.66, "volume": 5641.645, "close_time": 1773896399999, "quote_volume": 314578.60721, "trades": 4536, "taker_buy_base": 2513.079, "taker_buy_quote": 140188.57007 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 55.66, "high": 55.76, "low": 55.51, "close": 55.6, "volume": 3100.369, "close_time": 1773899999999, "quote_volume": 172447.48021, "trades": 3855, "taker_buy_base": 1830.257, "taker_buy_quote": 101810.7391 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 55.6, "high": 55.7, "low": 55.4, "close": 55.53, "volume": 7706.736, "close_time": 1773903599999, "quote_volume": 428219.97059, "trades": 5660, "taker_buy_base": 4225.929, "taker_buy_quote": 234809.80107 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 55.52, "high": 55.56, "low": 54.84, "close": 55.18, "volume": 19545.428, "close_time": 1773907199999, "quote_volume": 1078710.33674, "trades": 12996, "taker_buy_base": 8930.216, "taker_buy_quote": 492741.22633 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 55.17, "high": 55.33, "low": 55.04, "close": 55.15, "volume": 10067.874, "close_time": 1773910799999, "quote_volume": 555072.97601, "trades": 7576, "taker_buy_base": 5352.161, "taker_buy_quote": 295076.46009 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 55.16, "high": 55.65, "low": 55.15, "close": 55.63, "volume": 14188.449, "close_time": 1773914399999, "quote_volume": 786087.70007, "trades": 9232, "taker_buy_base": 5937.937, "taker_buy_quote": 329283.02547 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 55.63, "high": 55.69, "low": 55.4, "close": 55.41, "volume": 5662.631, "close_time": 1773917999999, "quote_volume": 314655.34109, "trades": 4748, "taker_buy_base": 2725.532, "taker_buy_quote": 151428.60877 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 55.4, "high": 55.51, "low": 55.31, "close": 55.38, "volume": 8851.469, "close_time": 1773921599999, "quote_volume": 490219.46262, "trades": 5210, "taker_buy_base": 3727.74, "taker_buy_quote": 206468.92998 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 55.38, "high": 55.38, "low": 54.82, "close": 54.9, "volume": 9033.471, "close_time": 1773925199999, "quote_volume": 497779.58949, "trades": 7365, "taker_buy_base": 3653.389, "taker_buy_quote": 201506.44488 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 54.9, "high": 55.28, "low": 54.59, "close": 55.19, "volume": 45424.039, "close_time": 1773928799999, "quote_volume": 2488177.07549, "trades": 17283, "taker_buy_base": 27896.93, "taker_buy_quote": 1527925.90173 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 55.19, "high": 55.35, "low": 54.84, "close": 55.15, "volume": 10706.045, "close_time": 1773932399999, "quote_volume": 589532.18753, "trades": 8678, "taker_buy_base": 5298.45, "taker_buy_quote": 291850.15049 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 55.15, "high": 55.33, "low": 54.61, "close": 55.02, "volume": 28243.855, "close_time": 1773935999999, "quote_volume": 1551122.74339, "trades": 13981, "taker_buy_base": 14215.63, "taker_buy_quote": 780394.15408 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 55.02, "high": 55.1, "low": 54.83, "close": 54.93, "volume": 14864.796, "close_time": 1773939599999, "quote_volume": 817263.53176, "trades": 9476, "taker_buy_base": 6720.256, "taker_buy_quote": 369467.04521 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 54.92, "high": 55.37, "low": 54.78, "close": 55.26, "volume": 10887.707, "close_time": 1773943199999, "quote_volume": 599953.64492, "trades": 7842, "taker_buy_base": 5333.284, "taker_buy_quote": 293805.89896 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 55.26, "high": 55.33, "low": 55.15, "close": 55.31, "volume": 6223.044, "close_time": 1773946799999, "quote_volume": 343839.52301, "trades": 4817, "taker_buy_base": 3017.571, "taker_buy_quote": 166740.39015 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 55.3, "high": 55.9, "low": 55.3, "close": 55.64, "volume": 11950.868, "close_time": 1773950399999, "quote_volume": 665147.44851, "trades": 11019, "taker_buy_base": 6190.648, "taker_buy_quote": 344539.59692 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 55.63, "high": 55.95, "low": 55.61, "close": 55.83, "volume": 12446.0, "close_time": 1773953999999, "quote_volume": 695168.40679, "trades": 5636, "taker_buy_base": 3258.229, "taker_buy_quote": 181904.55424 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 55.83, "high": 55.92, "low": 55.58, "close": 55.7, "volume": 6210.312, "close_time": 1773957599999, "quote_volume": 346065.26414, "trades": 4527, "taker_buy_base": 3112.317, "taker_buy_quote": 173434.84174 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 55.69, "high": 55.73, "low": 55.38, "close": 55.53, "volume": 5446.111, "close_time": 1773961199999, "quote_volume": 302558.85483, "trades": 4915, "taker_buy_base": 2465.45, "taker_buy_quote": 136988.69872 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 55.53, "high": 55.63, "low": 55.34, "close": 55.54, "volume": 6141.408, "close_time": 1773964799999, "quote_volume": 340816.517, "trades": 4423, "taker_buy_base": 3131.997, "taker_buy_quote": 173830.53757 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 55.53, "high": 55.83, "low": 55.53, "close": 55.76, "volume": 6278.58, "close_time": 1773968399999, "quote_volume": 349694.57932, "trades": 4735, "taker_buy_base": 3909.409, "taker_buy_quote": 217754.4554 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 55.77, "high": 55.96, "low": 55.74, "close": 55.83, "volume": 7205.974, "close_time": 1773971999999, "quote_volume": 402561.89899, "trades": 4593, "taker_buy_base": 3543.89, "taker_buy_quote": 198009.61271 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 55.83, "high": 55.87, "low": 55.67, "close": 55.73, "volume": 4527.132, "close_time": 1773975599999, "quote_volume": 252442.84901, "trades": 3291, "taker_buy_base": 1585.635, "taker_buy_quote": 88433.16649 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 55.74, "high": 55.94, "low": 55.63, "close": 55.88, "volume": 5881.21, "close_time": 1773979199999, "quote_volume": 328366.04703, "trades": 3685, "taker_buy_base": 3219.514, "taker_buy_quote": 179722.62145 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 55.88, "high": 56.08, "low": 55.74, "close": 55.97, "volume": 6533.554, "close_time": 1773982799999, "quote_volume": 365268.39987, "trades": 3686, "taker_buy_base": 3438.515, "taker_buy_quote": 192245.04307 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 55.96, "high": 56.18, "low": 55.91, "close": 55.93, "volume": 6721.118, "close_time": 1773986399999, "quote_volume": 376684.32603, "trades": 3501, "taker_buy_base": 3863.607, "taker_buy_quote": 216538.2008 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 55.93, "high": 56.03, "low": 55.89, "close": 55.92, "volume": 5044.4, "close_time": 1773989999999, "quote_volume": 282252.87215, "trades": 3072, "taker_buy_base": 2307.072, "taker_buy_quote": 129099.02321 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 55.91, "high": 56.05, "low": 55.63, "close": 56.0, "volume": 7718.473, "close_time": 1773993599999, "quote_volume": 431117.83084, "trades": 4526, "taker_buy_base": 4167.05, "taker_buy_quote": 232924.57738 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 56.0, "high": 56.31, "low": 55.94, "close": 56.0, "volume": 8741.894, "close_time": 1773997199999, "quote_volume": 490462.7186, "trades": 7353, "taker_buy_base": 3867.317, "taker_buy_quote": 216983.3486 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 56.01, "high": 56.01, "low": 55.55, "close": 55.61, "volume": 10729.346, "close_time": 1774000799999, "quote_volume": 597899.90305, "trades": 6960, "taker_buy_base": 5142.118, "taker_buy_quote": 286630.24119 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 55.62, "high": 55.77, "low": 55.52, "close": 55.65, "volume": 10179.54, "close_time": 1774004399999, "quote_volume": 566024.7814, "trades": 5338, "taker_buy_base": 5140.937, "taker_buy_quote": 285873.93072 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 55.65, "high": 55.83, "low": 55.28, "close": 55.44, "volume": 11146.674, "close_time": 1774007999999, "quote_volume": 618736.99569, "trades": 6407, "taker_buy_base": 5317.903, "taker_buy_quote": 295189.35663 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 55.44, "high": 55.61, "low": 55.28, "close": 55.37, "volume": 10016.675, "close_time": 1774011599999, "quote_volume": 555335.67614, "trades": 5140, "taker_buy_base": 4490.662, "taker_buy_quote": 249034.25707 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 55.38, "high": 55.63, "low": 55.25, "close": 55.35, "volume": 13609.181, "close_time": 1774015199999, "quote_volume": 754541.24123, "trades": 10868, "taker_buy_base": 7518.5, "taker_buy_quote": 416883.93757 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 55.35, "high": 55.68, "low": 55.17, "close": 55.37, "volume": 13138.648, "close_time": 1774018799999, "quote_volume": 728036.79725, "trades": 10584, "taker_buy_base": 6958.123, "taker_buy_quote": 385625.06608 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 55.37, "high": 55.65, "low": 55.23, "close": 55.6, "volume": 11334.255, "close_time": 1774022399999, "quote_volume": 628656.32137, "trades": 9333, "taker_buy_base": 6268.968, "taker_buy_quote": 347664.12372 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 55.6, "high": 55.72, "low": 55.37, "close": 55.51, "volume": 10591.364, "close_time": 1774025999999, "quote_volume": 588272.53255, "trades": 7337, "taker_buy_base": 5054.632, "taker_buy_quote": 280732.94242 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 55.51, "high": 55.7, "low": 55.25, "close": 55.68, "volume": 8872.822, "close_time": 1774029599999, "quote_volume": 492119.17678, "trades": 6706, "taker_buy_base": 4430.103, "taker_buy_quote": 245742.74975 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 55.69, "high": 55.71, "low": 55.33, "close": 55.46, "volume": 8327.314, "close_time": 1774033199999, "quote_volume": 462567.00365, "trades": 7542, "taker_buy_base": 4320.52, "taker_buy_quote": 239939.69222 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 55.47, "high": 55.69, "low": 55.31, "close": 55.66, "volume": 10061.713, "close_time": 1774036799999, "quote_volume": 558635.21708, "trades": 7312, "taker_buy_base": 4625.108, "taker_buy_quote": 256777.6241 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 55.66, "high": 55.76, "low": 55.41, "close": 55.75, "volume": 11430.701, "close_time": 1774040399999, "quote_volume": 635690.67121, "trades": 5496, "taker_buy_base": 4620.849, "taker_buy_quote": 256981.22991 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 55.75, "high": 56.24, "low": 55.73, "close": 56.12, "volume": 17404.622, "close_time": 1774043999999, "quote_volume": 974464.59656, "trades": 7286, "taker_buy_base": 9071.347, "taker_buy_quote": 507950.13587 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 56.11, "high": 56.47, "low": 56.11, "close": 56.19, "volume": 8181.644, "close_time": 1774047599999, "quote_volume": 460732.65291, "trades": 5367, "taker_buy_base": 4066.657, "taker_buy_quote": 229012.10618 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 56.2, "high": 56.26, "low": 55.98, "close": 56.17, "volume": 7407.751, "close_time": 1774051199999, "quote_volume": 415486.03553, "trades": 3976, "taker_buy_base": 2596.122, "taker_buy_quote": 145710.67701 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 56.18, "high": 56.47, "low": 56.15, "close": 56.41, "volume": 6948.592, "close_time": 1774054799999, "quote_volume": 391388.98943, "trades": 4538, "taker_buy_base": 3606.796, "taker_buy_quote": 203134.38442 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 56.42, "high": 56.54, "low": 56.13, "close": 56.15, "volume": 7203.682, "close_time": 1774058399999, "quote_volume": 406298.27031, "trades": 3489, "taker_buy_base": 3320.293, "taker_buy_quote": 187247.60307 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 56.16, "high": 56.35, "low": 56.14, "close": 56.31, "volume": 3859.794, "close_time": 1774061999999, "quote_volume": 217153.19331, "trades": 3052, "taker_buy_base": 1830.828, "taker_buy_quote": 102996.59228 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 56.31, "high": 56.34, "low": 56.12, "close": 56.19, "volume": 4691.328, "close_time": 1774065599999, "quote_volume": 263822.35864, "trades": 2987, "taker_buy_base": 2055.007, "taker_buy_quote": 115569.19615 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 56.19, "high": 56.32, "low": 56.14, "close": 56.21, "volume": 3893.562, "close_time": 1774069199999, "quote_volume": 218941.20763, "trades": 2853, "taker_buy_base": 2113.297, "taker_buy_quote": 118854.38325 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 56.21, "high": 56.56, "low": 56.21, "close": 56.25, "volume": 8977.955, "close_time": 1774072799999, "quote_volume": 506287.79549, "trades": 3832, "taker_buy_base": 5849.55, "taker_buy_quote": 329913.80127 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 56.24, "high": 56.34, "low": 56.2, "close": 56.26, "volume": 4443.895, "close_time": 1774076399999, "quote_volume": 250092.55925, "trades": 2522, "taker_buy_base": 2300.338, "taker_buy_quote": 129457.04793 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 56.26, "high": 56.37, "low": 56.24, "close": 56.32, "volume": 5936.118, "close_time": 1774079999999, "quote_volume": 334238.93413, "trades": 3247, "taker_buy_base": 3067.096, "taker_buy_quote": 172681.89348 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 56.32, "high": 56.4, "low": 56.18, "close": 56.4, "volume": 7213.094, "close_time": 1774083599999, "quote_volume": 405968.37821, "trades": 3142, "taker_buy_base": 3651.928, "taker_buy_quote": 205533.07386 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 56.39, "high": 56.59, "low": 56.25, "close": 56.31, "volume": 6099.431, "close_time": 1774087199999, "quote_volume": 343873.12084, "trades": 3898, "taker_buy_base": 2714.45, "taker_buy_quote": 153039.25348 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 56.3, "high": 56.3, "low": 56.05, "close": 56.11, "volume": 7121.359, "close_time": 1774090799999, "quote_volume": 399767.74456, "trades": 3049, "taker_buy_base": 3873.384, "taker_buy_quote": 217419.54557 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 56.11, "high": 56.11, "low": 55.95, "close": 56.03, "volume": 7323.676, "close_time": 1774094399999, "quote_volume": 410360.61043, "trades": 3013, "taker_buy_base": 3540.165, "taker_buy_quote": 198362.42638 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 56.03, "high": 56.07, "low": 55.91, "close": 55.96, "volume": 4107.133, "close_time": 1774097999999, "quote_volume": 229935.54548, "trades": 2643, "taker_buy_base": 2362.915, "taker_buy_quote": 132293.77028 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 55.96, "high": 56.02, "low": 55.75, "close": 55.79, "volume": 8290.483, "close_time": 1774101599999, "quote_volume": 463226.79708, "trades": 4236, "taker_buy_base": 3966.588, "taker_buy_quote": 221654.70137 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 55.8, "high": 55.99, "low": 55.61, "close": 55.65, "volume": 11490.167, "close_time": 1774105199999, "quote_volume": 641619.47167, "trades": 5859, "taker_buy_base": 5425.128, "taker_buy_quote": 303051.92804 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 55.65, "high": 55.79, "low": 55.6, "close": 55.75, "volume": 7850.989, "close_time": 1774108799999, "quote_volume": 437196.72369, "trades": 4780, "taker_buy_base": 3602.993, "taker_buy_quote": 200666.18695 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 55.76, "high": 55.79, "low": 55.55, "close": 55.7, "volume": 7577.863, "close_time": 1774112399999, "quote_volume": 422048.44628, "trades": 4704, "taker_buy_base": 3532.55, "taker_buy_quote": 196716.72012 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 55.71, "high": 55.81, "low": 55.64, "close": 55.74, "volume": 5954.499, "close_time": 1774115999999, "quote_volume": 331818.40259, "trades": 3339, "taker_buy_base": 3346.334, "taker_buy_quote": 186471.44813 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 55.74, "high": 56.02, "low": 55.74, "close": 55.99, "volume": 4870.105, "close_time": 1774119599999, "quote_volume": 272218.56659, "trades": 3271, "taker_buy_base": 2865.418, "taker_buy_quote": 160162.43709 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 55.99, "high": 56.37, "low": 55.81, "close": 55.82, "volume": 16852.088, "close_time": 1774123199999, "quote_volume": 944433.14141, "trades": 5936, "taker_buy_base": 8080.23, "taker_buy_quote": 452771.35381 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 55.83, "high": 56.04, "low": 55.8, "close": 56.0, "volume": 5393.424, "close_time": 1774126799999, "quote_volume": 301637.05081, "trades": 3327, "taker_buy_base": 3485.757, "taker_buy_quote": 194976.04826 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 56.0, "high": 56.02, "low": 55.8, "close": 55.87, "volume": 5410.903, "close_time": 1774130399999, "quote_volume": 302491.22608, "trades": 2800, "taker_buy_base": 2790.227, "taker_buy_quote": 155970.22679 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 55.87, "high": 55.87, "low": 55.68, "close": 55.73, "volume": 6449.658, "close_time": 1774133999999, "quote_volume": 359756.60907, "trades": 3252, "taker_buy_base": 3544.466, "taker_buy_quote": 197671.60153 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 55.73, "high": 55.73, "low": 54.42, "close": 54.81, "volume": 36739.911, "close_time": 1774137599999, "quote_volume": 2020076.42185, "trades": 19431, "taker_buy_base": 14845.641, "taker_buy_quote": 816266.91137 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 54.79, "high": 54.85, "low": 54.15, "close": 54.66, "volume": 30315.139, "close_time": 1774141199999, "quote_volume": 1653255.65751, "trades": 19629, "taker_buy_base": 14654.945, "taker_buy_quote": 799214.08917 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 54.66, "high": 54.81, "low": 54.44, "close": 54.6, "volume": 9821.493, "close_time": 1774144799999, "quote_volume": 536579.56003, "trades": 6725, "taker_buy_base": 4586.042, "taker_buy_quote": 250615.26244 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 54.61, "high": 54.9, "low": 54.49, "close": 54.77, "volume": 8204.626, "close_time": 1774148399999, "quote_volume": 448850.6199, "trades": 6013, "taker_buy_base": 4727.486, "taker_buy_quote": 258649.30341 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 54.77, "high": 55.05, "low": 54.61, "close": 54.73, "volume": 9608.854, "close_time": 1774151999999, "quote_volume": 526759.02302, "trades": 5256, "taker_buy_base": 3929.513, "taker_buy_quote": 215447.42081 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 54.73, "high": 54.92, "low": 54.61, "close": 54.76, "volume": 7401.703, "close_time": 1774155599999, "quote_volume": 405452.88679, "trades": 4329, "taker_buy_base": 4288.191, "taker_buy_quote": 234899.34068 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 54.76, "high": 54.76, "low": 54.54, "close": 54.56, "volume": 5744.813, "close_time": 1774159199999, "quote_volume": 313855.18186, "trades": 3465, "taker_buy_base": 2999.296, "taker_buy_quote": 163869.09711 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 54.55, "high": 54.66, "low": 54.38, "close": 54.64, "volume": 6746.07, "close_time": 1774162799999, "quote_volume": 367616.62651, "trades": 3733, "taker_buy_base": 3684.058, "taker_buy_quote": 200784.99927 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 54.63, "high": 54.7, "low": 54.37, "close": 54.39, "volume": 6709.452, "close_time": 1774166399999, "quote_volume": 365913.47895, "trades": 4572, "taker_buy_base": 2685.75, "taker_buy_quote": 146508.60301 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 54.38, "high": 54.4, "low": 54.06, "close": 54.23, "volume": 17308.123, "close_time": 1774169999999, "quote_volume": 938033.13231, "trades": 8417, "taker_buy_base": 6984.334, "taker_buy_quote": 378665.41155 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 54.24, "high": 54.38, "low": 54.1, "close": 54.23, "volume": 12438.027, "close_time": 1774173599999, "quote_volume": 674430.74842, "trades": 5520, "taker_buy_base": 6230.312, "taker_buy_quote": 337960.46279 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 54.23, "high": 54.26, "low": 53.97, "close": 53.98, "volume": 11430.479, "close_time": 1774177199999, "quote_volume": 618042.96234, "trades": 5286, "taker_buy_base": 4805.72, "taker_buy_quote": 259926.70762 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 53.98, "high": 54.09, "low": 53.76, "close": 53.92, "volume": 20942.023, "close_time": 1774180799999, "quote_volume": 1129243.78465, "trades": 7340, "taker_buy_base": 10493.008, "taker_buy_quote": 566190.61338 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 53.92, "high": 54.33, "low": 53.92, "close": 54.05, "volume": 18286.268, "close_time": 1774184399999, "quote_volume": 989609.63148, "trades": 5992, "taker_buy_base": 6685.704, "taker_buy_quote": 361709.62745 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 54.05, "high": 54.31, "low": 53.99, "close": 54.14, "volume": 17322.944, "close_time": 1774187999999, "quote_volume": 938476.84246, "trades": 5943, "taker_buy_base": 11555.325, "taker_buy_quote": 626128.93432 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 54.15, "high": 54.28, "low": 54.02, "close": 54.13, "volume": 9291.227, "close_time": 1774191599999, "quote_volume": 503195.96678, "trades": 4797, "taker_buy_base": 4401.861, "taker_buy_quote": 238382.57073 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 54.13, "high": 54.25, "low": 54.07, "close": 54.25, "volume": 11344.98, "close_time": 1774195199999, "quote_volume": 614589.62029, "trades": 5151, "taker_buy_base": 6214.638, "taker_buy_quote": 336675.39056 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 54.25, "high": 54.26, "low": 54.05, "close": 54.11, "volume": 7942.813, "close_time": 1774198799999, "quote_volume": 430024.19689, "trades": 4655, "taker_buy_base": 4242.295, "taker_buy_quote": 229690.30357 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 54.11, "high": 54.21, "low": 54.01, "close": 54.1, "volume": 11311.317, "close_time": 1774202399999, "quote_volume": 612272.84156, "trades": 4455, "taker_buy_base": 7243.533, "taker_buy_quote": 392124.31157 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 54.09, "high": 54.16, "low": 53.75, "close": 54.01, "volume": 11363.868, "close_time": 1774205999999, "quote_volume": 613571.37154, "trades": 6208, "taker_buy_base": 6199.25, "taker_buy_quote": 334708.43805 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 54.01, "high": 54.01, "low": 53.66, "close": 53.76, "volume": 10659.077, "close_time": 1774209599999, "quote_volume": 573627.08941, "trades": 6349, "taker_buy_base": 4360.668, "taker_buy_quote": 234672.23674 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 53.77, "high": 53.88, "low": 53.5, "close": 53.57, "volume": 10197.891, "close_time": 1774213199999, "quote_volume": 547831.48171, "trades": 4969, "taker_buy_base": 4746.197, "taker_buy_quote": 255102.9329 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 53.57, "high": 53.62, "low": 53.03, "close": 53.36, "volume": 28526.736, "close_time": 1774216799999, "quote_volume": 1520702.13847, "trades": 13130, "taker_buy_base": 13035.66, "taker_buy_quote": 694893.05673 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 53.37, "high": 53.77, "low": 53.08, "close": 53.7, "volume": 11518.831, "close_time": 1774220399999, "quote_volume": 616047.43172, "trades": 9692, "taker_buy_base": 5680.566, "taker_buy_quote": 303687.00271 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 53.69, "high": 53.78, "low": 53.45, "close": 53.51, "volume": 8973.837, "close_time": 1774223999999, "quote_volume": 481117.09485, "trades": 5768, "taker_buy_base": 5372.021, "taker_buy_quote": 288078.9817 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 53.51, "high": 53.75, "low": 53.32, "close": 53.63, "volume": 7396.159, "close_time": 1774227599999, "quote_volume": 396196.12426, "trades": 8716, "taker_buy_base": 3581.679, "taker_buy_quote": 191864.73602 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 53.63, "high": 53.84, "low": 53.5, "close": 53.66, "volume": 6158.488, "close_time": 1774231199999, "quote_volume": 330896.70383, "trades": 5792, "taker_buy_base": 3745.368, "taker_buy_quote": 201233.18847 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 53.67, "high": 54.07, "low": 53.65, "close": 53.92, "volume": 5288.506, "close_time": 1774234799999, "quote_volume": 284894.43903, "trades": 4621, "taker_buy_base": 2663.514, "taker_buy_quote": 143568.70934 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 53.93, "high": 54.15, "low": 53.91, "close": 53.93, "volume": 5385.282, "close_time": 1774238399999, "quote_volume": 290822.88718, "trades": 4274, "taker_buy_base": 2666.449, "taker_buy_quote": 143992.42501 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 53.93, "high": 54.18, "low": 53.93, "close": 54.15, "volume": 6194.225, "close_time": 1774241999999, "quote_volume": 334733.47867, "trades": 4073, "taker_buy_base": 2990.833, "taker_buy_quote": 161705.86411 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 54.15, "high": 54.27, "low": 53.96, "close": 54.13, "volume": 6068.043, "close_time": 1774245599999, "quote_volume": 328348.69336, "trades": 4901, "taker_buy_base": 2703.674, "taker_buy_quote": 146282.9581 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 54.12, "high": 54.12, "low": 53.44, "close": 53.59, "volume": 11240.02, "close_time": 1774249199999, "quote_volume": 604260.82172, "trades": 7228, "taker_buy_base": 5851.097, "taker_buy_quote": 314871.62088 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 53.6, "high": 53.73, "low": 53.27, "close": 53.65, "volume": 8579.298, "close_time": 1774252799999, "quote_volume": 459199.9681, "trades": 6928, "taker_buy_base": 4305.954, "taker_buy_quote": 230498.91467 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 53.65, "high": 53.89, "low": 53.57, "close": 53.6, "volume": 6373.312, "close_time": 1774256399999, "quote_volume": 342632.38138, "trades": 5403, "taker_buy_base": 3227.838, "taker_buy_quote": 173550.89843 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 53.61, "high": 53.83, "low": 53.42, "close": 53.83, "volume": 7513.604, "close_time": 1774259999999, "quote_volume": 402770.65329, "trades": 5921, "taker_buy_base": 4196.964, "taker_buy_quote": 225033.34632 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 53.84, "high": 54.11, "low": 53.74, "close": 53.83, "volume": 11524.273, "close_time": 1774263599999, "quote_volume": 621344.65011, "trades": 6277, "taker_buy_base": 5382.026, "taker_buy_quote": 290181.21778 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 53.83, "high": 56.16, "low": 53.82, "close": 54.94, "volume": 142272.266, "close_time": 1774267199999, "quote_volume": 7876319.71604, "trades": 68541, "taker_buy_base": 72694.394, "taker_buy_quote": 4025799.65511 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 54.95, "high": 55.5, "low": 54.69, "close": 55.43, "volume": 20261.978, "close_time": 1774270799999, "quote_volume": 1116863.61674, "trades": 16553, "taker_buy_base": 10568.64, "taker_buy_quote": 582854.70798 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 55.44, "high": 55.91, "low": 55.2, "close": 55.79, "volume": 18610.891, "close_time": 1774274399999, "quote_volume": 1032621.34995, "trades": 14108, "taker_buy_base": 9798.208, "taker_buy_quote": 543825.70519 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 55.79, "high": 56.0, "low": 55.51, "close": 55.78, "volume": 15198.181, "close_time": 1774277999999, "quote_volume": 847199.48181, "trades": 10531, "taker_buy_base": 7030.718, "taker_buy_quote": 391917.85754 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 55.78, "high": 55.96, "low": 55.05, "close": 55.08, "volume": 19482.405, "close_time": 1774281599999, "quote_volume": 1081567.9398, "trades": 14102, "taker_buy_base": 9404.872, "taker_buy_quote": 521926.10365 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 55.09, "high": 55.36, "low": 55.0, "close": 55.33, "volume": 10374.002, "close_time": 1774285199999, "quote_volume": 572580.88921, "trades": 10173, "taker_buy_base": 4760.793, "taker_buy_quote": 262850.09428 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 55.33, "high": 55.6, "low": 55.17, "close": 55.49, "volume": 7546.656, "close_time": 1774288799999, "quote_volume": 418041.1315, "trades": 6399, "taker_buy_base": 4212.952, "taker_buy_quote": 233382.34558 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 55.49, "high": 55.65, "low": 55.36, "close": 55.63, "volume": 9290.235, "close_time": 1774292399999, "quote_volume": 515662.85106, "trades": 6634, "taker_buy_base": 4796.933, "taker_buy_quote": 266312.00926 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 55.63, "high": 55.81, "low": 55.29, "close": 55.34, "volume": 9587.533, "close_time": 1774295999999, "quote_volume": 532752.35699, "trades": 6271, "taker_buy_base": 4338.248, "taker_buy_quote": 241125.97816 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 55.34, "high": 55.71, "low": 55.27, "close": 55.68, "volume": 7733.235, "close_time": 1774299599999, "quote_volume": 429100.22197, "trades": 4358, "taker_buy_base": 5000.307, "taker_buy_quote": 277191.52002 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 55.68, "high": 55.87, "low": 55.66, "close": 55.77, "volume": 4155.869, "close_time": 1774303199999, "quote_volume": 231774.95888, "trades": 3449, "taker_buy_base": 2337.307, "taker_buy_quote": 130353.54189 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 55.78, "high": 55.82, "low": 55.57, "close": 55.66, "volume": 7207.653, "close_time": 1774306799999, "quote_volume": 401128.56421, "trades": 5888, "taker_buy_base": 3240.468, "taker_buy_quote": 180368.4694 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 55.65, "high": 55.74, "low": 55.48, "close": 55.72, "volume": 7898.979, "close_time": 1774310399999, "quote_volume": 438997.55812, "trades": 5360, "taker_buy_base": 3718.558, "taker_buy_quote": 206640.33792 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 55.73, "high": 55.82, "low": 55.29, "close": 55.45, "volume": 10036.374, "close_time": 1774313999999, "quote_volume": 557728.3364, "trades": 6922, "taker_buy_base": 3483.356, "taker_buy_quote": 193555.51692 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 55.44, "high": 55.47, "low": 55.05, "close": 55.23, "volume": 9067.475, "close_time": 1774317599999, "quote_volume": 501304.44259, "trades": 6158, "taker_buy_base": 4525.727, "taker_buy_quote": 250219.59942 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 55.23, "high": 55.49, "low": 55.16, "close": 55.25, "volume": 5695.68, "close_time": 1774321199999, "quote_volume": 314942.17448, "trades": 5468, "taker_buy_base": 3054.813, "taker_buy_quote": 168919.31087 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 55.26, "high": 55.63, "low": 55.23, "close": 55.57, "volume": 4639.661, "close_time": 1774324799999, "quote_volume": 256870.45359, "trades": 3750, "taker_buy_base": 2368.774, "taker_buy_quote": 131190.36336 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 55.57, "high": 55.64, "low": 55.33, "close": 55.45, "volume": 3350.442, "close_time": 1774328399999, "quote_volume": 185880.67449, "trades": 3558, "taker_buy_base": 1440.565, "taker_buy_quote": 79905.91732 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 55.45, "high": 55.54, "low": 55.29, "close": 55.5, "volume": 4534.094, "close_time": 1774331999999, "quote_volume": 251360.39048, "trades": 3621, "taker_buy_base": 2371.502, "taker_buy_quote": 131498.66359 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 55.5, "high": 55.76, "low": 55.47, "close": 55.64, "volume": 7100.803, "close_time": 1774335599999, "quote_volume": 395006.45571, "trades": 4296, "taker_buy_base": 3044.43, "taker_buy_quote": 169358.6127 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 55.63, "high": 56.02, "low": 55.58, "close": 55.95, "volume": 16862.185, "close_time": 1774339199999, "quote_volume": 941002.79819, "trades": 6684, "taker_buy_base": 12339.899, "taker_buy_quote": 688794.54887 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 55.96, "high": 56.01, "low": 55.77, "close": 55.79, "volume": 7598.668, "close_time": 1774342799999, "quote_volume": 424806.38575, "trades": 5253, "taker_buy_base": 2823.877, "taker_buy_quote": 157875.10449 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 55.78, "high": 55.95, "low": 55.65, "close": 55.92, "volume": 7415.203, "close_time": 1774346399999, "quote_volume": 413741.1772, "trades": 4390, "taker_buy_base": 3316.164, "taker_buy_quote": 184982.87732 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 55.92, "high": 55.92, "low": 55.64, "close": 55.81, "volume": 10128.973, "close_time": 1774349999999, "quote_volume": 564800.13389, "trades": 5384, "taker_buy_base": 6157.426, "taker_buy_quote": 343395.7833 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 55.8, "high": 55.83, "low": 55.58, "close": 55.72, "volume": 8958.545, "close_time": 1774353599999, "quote_volume": 498967.51474, "trades": 5570, "taker_buy_base": 4176.831, "taker_buy_quote": 232654.30955 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 55.72, "high": 55.77, "low": 55.61, "close": 55.65, "volume": 6871.587, "close_time": 1774357199999, "quote_volume": 382679.633, "trades": 4091, "taker_buy_base": 3477.182, "taker_buy_quote": 193637.76526 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 55.64, "high": 55.78, "low": 55.35, "close": 55.41, "volume": 14362.015, "close_time": 1774360799999, "quote_volume": 797994.52803, "trades": 10211, "taker_buy_base": 5698.901, "taker_buy_quote": 316654.84138 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 55.42, "high": 55.63, "low": 55.13, "close": 55.54, "volume": 30150.833, "close_time": 1774364399999, "quote_volume": 1668942.24472, "trades": 14807, "taker_buy_base": 12416.788, "taker_buy_quote": 687804.8583 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 55.55, "high": 55.92, "low": 55.49, "close": 55.68, "volume": 23109.852, "close_time": 1774367999999, "quote_volume": 1287516.20304, "trades": 9837, "taker_buy_base": 12856.714, "taker_buy_quote": 715999.22507 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 55.68, "high": 55.93, "low": 55.58, "close": 55.71, "volume": 11716.096, "close_time": 1774371599999, "quote_volume": 653452.73681, "trades": 7914, "taker_buy_base": 5541.083, "taker_buy_quote": 308931.23213 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 55.72, "high": 55.75, "low": 55.34, "close": 55.43, "volume": 9527.071, "close_time": 1774375199999, "quote_volume": 529019.0859, "trades": 8928, "taker_buy_base": 4102.071, "taker_buy_quote": 227762.16674 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 55.43, "high": 55.89, "low": 55.36, "close": 55.66, "volume": 10244.042, "close_time": 1774378799999, "quote_volume": 569832.17832, "trades": 7136, "taker_buy_base": 5327.137, "taker_buy_quote": 296225.88573 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 55.66, "high": 55.85, "low": 55.65, "close": 55.74, "volume": 5805.539, "close_time": 1774382399999, "quote_volume": 323697.80892, "trades": 4258, "taker_buy_base": 2332.626, "taker_buy_quote": 130064.34667 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 55.73, "high": 56.36, "low": 55.7, "close": 56.18, "volume": 18479.687, "close_time": 1774385999999, "quote_volume": 1037444.98929, "trades": 9671, "taker_buy_base": 9257.529, "taker_buy_quote": 519722.4814 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 56.19, "high": 56.23, "low": 55.94, "close": 56.07, "volume": 6467.67, "close_time": 1774389599999, "quote_volume": 362434.18985, "trades": 4466, "taker_buy_base": 2635.479, "taker_buy_quote": 147700.17213 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 56.07, "high": 56.18, "low": 55.88, "close": 56.09, "volume": 7725.74, "close_time": 1774393199999, "quote_volume": 432824.15872, "trades": 5203, "taker_buy_base": 4178.809, "taker_buy_quote": 234089.56496 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 56.09, "high": 56.5, "low": 56.07, "close": 56.38, "volume": 11291.796, "close_time": 1774396799999, "quote_volume": 636266.09636, "trades": 5058, "taker_buy_base": 6619.288, "taker_buy_quote": 372871.31426 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 56.39, "high": 56.67, "low": 56.33, "close": 56.42, "volume": 11333.186, "close_time": 1774400399999, "quote_volume": 640252.70752, "trades": 5701, "taker_buy_base": 5363.937, "taker_buy_quote": 303005.6314 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 56.41, "high": 56.44, "low": 56.25, "close": 56.32, "volume": 6917.06, "close_time": 1774403999999, "quote_volume": 389711.31985, "trades": 4019, "taker_buy_base": 3773.604, "taker_buy_quote": 212567.53849 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 56.32, "high": 56.35, "low": 56.14, "close": 56.15, "volume": 5022.651, "close_time": 1774407599999, "quote_volume": 282599.74402, "trades": 3285, "taker_buy_base": 2513.856, "taker_buy_quote": 141445.56243 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 56.15, "high": 56.3, "low": 55.96, "close": 56.28, "volume": 5084.867, "close_time": 1774411199999, "quote_volume": 285418.57632, "trades": 3278, "taker_buy_base": 2167.433, "taker_buy_quote": 121715.39425 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 56.27, "high": 56.42, "low": 56.23, "close": 56.4, "volume": 2710.805, "close_time": 1774414799999, "quote_volume": 152573.4401, "trades": 2127, "taker_buy_base": 1828.874, "taker_buy_quote": 102940.97073 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 56.4, "high": 56.58, "low": 56.33, "close": 56.43, "volume": 8875.24, "close_time": 1774418399999, "quote_volume": 501268.43122, "trades": 4084, "taker_buy_base": 5734.047, "taker_buy_quote": 323915.9368 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 56.42, "high": 56.47, "low": 56.3, "close": 56.42, "volume": 6135.013, "close_time": 1774421999999, "quote_volume": 346114.00806, "trades": 3404, "taker_buy_base": 2374.935, "taker_buy_quote": 133977.7161 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 56.42, "high": 56.64, "low": 56.4, "close": 56.4, "volume": 5788.924, "close_time": 1774425599999, "quote_volume": 327127.28581, "trades": 3454, "taker_buy_base": 3541.849, "taker_buy_quote": 200156.50128 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 56.41, "high": 56.75, "low": 56.4, "close": 56.48, "volume": 22606.408, "close_time": 1774429199999, "quote_volume": 1279004.55656, "trades": 8217, "taker_buy_base": 13109.682, "taker_buy_quote": 741712.85447 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 56.48, "high": 56.52, "low": 56.27, "close": 56.42, "volume": 13003.235, "close_time": 1774432799999, "quote_volume": 733095.76447, "trades": 6015, "taker_buy_base": 6416.193, "taker_buy_quote": 361844.75012 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 56.42, "high": 56.52, "low": 56.35, "close": 56.48, "volume": 9846.298, "close_time": 1774436399999, "quote_volume": 555774.77057, "trades": 4063, "taker_buy_base": 4612.404, "taker_buy_quote": 260332.88349 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 56.47, "high": 56.67, "low": 56.35, "close": 56.42, "volume": 18104.229, "close_time": 1774439999999, "quote_volume": 1022815.64821, "trades": 7305, "taker_buy_base": 7761.03, "taker_buy_quote": 438623.4468 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 56.43, "high": 56.69, "low": 56.19, "close": 56.52, "volume": 19840.492, "close_time": 1774443599999, "quote_volume": 1119156.71563, "trades": 8633, "taker_buy_base": 6794.395, "taker_buy_quote": 383227.29578 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 56.53, "high": 56.71, "low": 56.45, "close": 56.61, "volume": 12874.514, "close_time": 1774447199999, "quote_volume": 728488.70479, "trades": 7772, "taker_buy_base": 4457.525, "taker_buy_quote": 252188.79549 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 56.62, "high": 56.73, "low": 56.51, "close": 56.6, "volume": 9859.221, "close_time": 1774450799999, "quote_volume": 558422.1497, "trades": 6924, "taker_buy_base": 3963.896, "taker_buy_quote": 224548.53638 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 56.61, "high": 56.67, "low": 55.79, "close": 56.01, "volume": 77610.102, "close_time": 1774454399999, "quote_volume": 4350530.8749, "trades": 13927, "taker_buy_base": 35260.575, "taker_buy_quote": 1976997.92184 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 56.01, "high": 56.49, "low": 55.94, "close": 56.3, "volume": 16375.845, "close_time": 1774457999999, "quote_volume": 921307.84821, "trades": 8833, "taker_buy_base": 8505.199, "taker_buy_quote": 478322.48557 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 56.29, "high": 56.45, "low": 56.24, "close": 56.34, "volume": 10228.385, "close_time": 1774461599999, "quote_volume": 576443.99683, "trades": 5750, "taker_buy_base": 4964.771, "taker_buy_quote": 279846.90051 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 56.34, "high": 56.48, "low": 56.21, "close": 56.31, "volume": 8196.711, "close_time": 1774465199999, "quote_volume": 462185.40467, "trades": 4486, "taker_buy_base": 4141.605, "taker_buy_quote": 233508.7208 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 56.32, "high": 56.42, "low": 56.22, "close": 56.32, "volume": 9938.473, "close_time": 1774468799999, "quote_volume": 559899.81004, "trades": 4752, "taker_buy_base": 4156.054, "taker_buy_quote": 234103.11987 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 56.32, "high": 56.42, "low": 56.13, "close": 56.3, "volume": 6828.86, "close_time": 1774472399999, "quote_volume": 384269.15765, "trades": 3723, "taker_buy_base": 3018.262, "taker_buy_quote": 169857.36326 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 56.3, "high": 56.52, "low": 56.23, "close": 56.35, "volume": 6854.909, "close_time": 1774475999999, "quote_volume": 386467.12824, "trades": 4063, "taker_buy_base": 3409.855, "taker_buy_quote": 192231.71917 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 56.36, "high": 56.8, "low": 56.31, "close": 56.67, "volume": 8051.186, "close_time": 1774479599999, "quote_volume": 455515.21509, "trades": 5755, "taker_buy_base": 4548.99, "taker_buy_quote": 257335.09836 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 56.67, "high": 56.7, "low": 56.49, "close": 56.65, "volume": 6847.798, "close_time": 1774483199999, "quote_volume": 387739.47023, "trades": 3781, "taker_buy_base": 3609.401, "taker_buy_quote": 204383.11983 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 56.64, "high": 56.67, "low": 56.36, "close": 56.44, "volume": 6127.685, "close_time": 1774486799999, "quote_volume": 346374.54897, "trades": 4329, "taker_buy_base": 2927.877, "taker_buy_quote": 165493.37871 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 56.44, "high": 56.5, "low": 56.3, "close": 56.33, "volume": 5349.124, "close_time": 1774490399999, "quote_volume": 301614.92721, "trades": 3748, "taker_buy_base": 2740.756, "taker_buy_quote": 154566.62987 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 56.32, "high": 56.34, "low": 55.87, "close": 56.03, "volume": 8324.892, "close_time": 1774493999999, "quote_volume": 466518.86064, "trades": 4823, "taker_buy_base": 3846.671, "taker_buy_quote": 215617.63273 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 56.03, "high": 56.06, "low": 55.82, "close": 55.95, "volume": 6573.081, "close_time": 1774497599999, "quote_volume": 367524.73921, "trades": 3664, "taker_buy_base": 2741.215, "taker_buy_quote": 153314.95237 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 55.95, "high": 55.95, "low": 55.85, "close": 55.89, "volume": 6991.356, "close_time": 1774501199999, "quote_volume": 390856.03927, "trades": 2730, "taker_buy_base": 3335.541, "taker_buy_quote": 186494.24485 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 55.88, "high": 55.89, "low": 55.31, "close": 55.36, "volume": 13698.035, "close_time": 1774504799999, "quote_volume": 761206.79174, "trades": 6118, "taker_buy_base": 5563.428, "taker_buy_quote": 309016.90565 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 55.35, "high": 55.46, "low": 55.26, "close": 55.37, "volume": 6886.165, "close_time": 1774508399999, "quote_volume": 381371.46961, "trades": 4501, "taker_buy_base": 3005.446, "taker_buy_quote": 166451.36858 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 55.37, "high": 55.43, "low": 55.14, "close": 55.27, "volume": 7795.882, "close_time": 1774511999999, "quote_volume": 430770.22441, "trades": 5054, "taker_buy_base": 3374.637, "taker_buy_quote": 186456.07028 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 55.28, "high": 55.3, "low": 55.11, "close": 55.25, "volume": 9292.2, "close_time": 1774515599999, "quote_volume": 512866.81571, "trades": 4692, "taker_buy_base": 4624.936, "taker_buy_quote": 255282.22599 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 55.24, "high": 55.34, "low": 54.78, "close": 54.9, "volume": 26672.848, "close_time": 1774519199999, "quote_volume": 1467499.39176, "trades": 9317, "taker_buy_base": 8100.012, "taker_buy_quote": 445528.77021 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 54.9, "high": 54.94, "low": 54.73, "close": 54.75, "volume": 31927.974, "close_time": 1774522799999, "quote_volume": 1749979.25186, "trades": 6930, "taker_buy_base": 15955.189, "taker_buy_quote": 874380.89737 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 54.75, "high": 54.79, "low": 54.51, "close": 54.61, "volume": 16486.945, "close_time": 1774526399999, "quote_volume": 900734.50153, "trades": 5957, "taker_buy_base": 6912.212, "taker_buy_quote": 377616.5444 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 54.61, "high": 54.74, "low": 54.51, "close": 54.7, "volume": 12763.01, "close_time": 1774529999999, "quote_volume": 697573.96229, "trades": 4580, "taker_buy_base": 6161.195, "taker_buy_quote": 336847.3942 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 54.69, "high": 55.17, "low": 54.67, "close": 55.06, "volume": 12538.102, "close_time": 1774533599999, "quote_volume": 688396.69763, "trades": 8329, "taker_buy_base": 6302.863, "taker_buy_quote": 346085.92446 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 55.07, "high": 55.23, "low": 54.85, "close": 55.0, "volume": 18385.324, "close_time": 1774537199999, "quote_volume": 1012014.58245, "trades": 10082, "taker_buy_base": 8510.291, "taker_buy_quote": 468427.29794 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 55.0, "high": 55.0, "low": 54.43, "close": 54.72, "volume": 23541.561, "close_time": 1774540799999, "quote_volume": 1287815.52184, "trades": 9325, "taker_buy_base": 9353.022, "taker_buy_quote": 511575.44832 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 54.71, "high": 54.92, "low": 54.59, "close": 54.65, "volume": 20912.496, "close_time": 1774544399999, "quote_volume": 1145623.43306, "trades": 8000, "taker_buy_base": 7569.206, "taker_buy_quote": 414658.55742 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 54.64, "high": 54.78, "low": 54.26, "close": 54.33, "volume": 23850.622, "close_time": 1774547999999, "quote_volume": 1301640.13043, "trades": 6303, "taker_buy_base": 6047.363, "taker_buy_quote": 330200.5437 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 54.33, "high": 54.43, "low": 54.23, "close": 54.38, "volume": 12488.98, "close_time": 1774551599999, "quote_volume": 678697.64214, "trades": 6575, "taker_buy_base": 6702.058, "taker_buy_quote": 364271.6174 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 54.39, "high": 54.53, "low": 54.26, "close": 54.29, "volume": 47730.884, "close_time": 1774555199999, "quote_volume": 2598660.52225, "trades": 6855, "taker_buy_base": 19527.639, "taker_buy_quote": 1062460.75876 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 54.29, "high": 54.97, "low": 54.23, "close": 54.76, "volume": 26951.775, "close_time": 1774558799999, "quote_volume": 1474266.01432, "trades": 11175, "taker_buy_base": 14957.757, "taker_buy_quote": 818019.22022 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 54.75, "high": 55.04, "low": 54.7, "close": 54.86, "volume": 9686.013, "close_time": 1774562399999, "quote_volume": 531702.03457, "trades": 5387, "taker_buy_base": 4514.974, "taker_buy_quote": 247914.76317 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 54.86, "high": 54.96, "low": 54.61, "close": 54.76, "volume": 16121.631, "close_time": 1774565999999, "quote_volume": 883411.0274, "trades": 5711, "taker_buy_base": 8233.901, "taker_buy_quote": 451391.59209 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 54.77, "high": 54.82, "low": 54.45, "close": 54.59, "volume": 11416.613, "close_time": 1774569599999, "quote_volume": 622681.40351, "trades": 3596, "taker_buy_base": 3290.926, "taker_buy_quote": 179597.98852 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 54.59, "high": 54.75, "low": 54.51, "close": 54.62, "volume": 9629.708, "close_time": 1774573199999, "quote_volume": 525967.01243, "trades": 4324, "taker_buy_base": 5740.942, "taker_buy_quote": 313604.81585 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 54.61, "high": 55.06, "low": 54.61, "close": 55.01, "volume": 5426.535, "close_time": 1774576799999, "quote_volume": 297667.99031, "trades": 2863, "taker_buy_base": 3104.309, "taker_buy_quote": 170341.63484 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 55.01, "high": 55.04, "low": 54.86, "close": 54.91, "volume": 4567.85, "close_time": 1774580399999, "quote_volume": 250946.35038, "trades": 2420, "taker_buy_base": 2065.991, "taker_buy_quote": 113481.82951 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 54.92, "high": 55.02, "low": 54.78, "close": 54.94, "volume": 8299.634, "close_time": 1774583999999, "quote_volume": 455933.39608, "trades": 3023, "taker_buy_base": 4538.224, "taker_buy_quote": 249312.70452 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 54.94, "high": 54.99, "low": 54.64, "close": 54.98, "volume": 8527.084, "close_time": 1774587599999, "quote_volume": 467343.57904, "trades": 4809, "taker_buy_base": 3904.433, "taker_buy_quote": 213987.37347 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 54.98, "high": 55.18, "low": 54.83, "close": 54.88, "volume": 5936.096, "close_time": 1774591199999, "quote_volume": 326680.61615, "trades": 3330, "taker_buy_base": 3068.624, "taker_buy_quote": 168825.54368 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 54.87, "high": 55.05, "low": 54.87, "close": 54.97, "volume": 8958.814, "close_time": 1774594799999, "quote_volume": 492614.78438, "trades": 3391, "taker_buy_base": 4491.123, "taker_buy_quote": 246920.44696 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 54.98, "high": 55.03, "low": 54.82, "close": 54.92, "volume": 7379.293, "close_time": 1774598399999, "quote_volume": 405475.8673, "trades": 3811, "taker_buy_base": 3742.224, "taker_buy_quote": 205702.37279 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 54.91, "high": 54.99, "low": 54.39, "close": 54.69, "volume": 8862.415, "close_time": 1774601999999, "quote_volume": 485068.09303, "trades": 6473, "taker_buy_base": 3833.995, "taker_buy_quote": 209879.48221 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 54.7, "high": 54.72, "low": 54.33, "close": 54.56, "volume": 9315.509, "close_time": 1774605599999, "quote_volume": 508705.26535, "trades": 5345, "taker_buy_base": 3777.309, "taker_buy_quote": 206301.15843 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 54.56, "high": 54.56, "low": 53.53, "close": 53.6, "volume": 30194.539, "close_time": 1774609199999, "quote_volume": 1630239.59431, "trades": 15192, "taker_buy_base": 12184.063, "taker_buy_quote": 657556.28905 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 53.6, "high": 53.93, "low": 53.47, "close": 53.82, "volume": 18962.615, "close_time": 1774612799999, "quote_volume": 1019743.35701, "trades": 9221, "taker_buy_base": 7710.112, "taker_buy_quote": 414680.73514 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 53.83, "high": 53.85, "low": 53.58, "close": 53.82, "volume": 9973.659, "close_time": 1774616399999, "quote_volume": 535584.72749, "trades": 6295, "taker_buy_base": 3566.247, "taker_buy_quote": 191543.22437 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 53.82, "high": 54.14, "low": 53.63, "close": 53.93, "volume": 12862.243, "close_time": 1774619999999, "quote_volume": 693768.6322, "trades": 10292, "taker_buy_base": 6415.187, "taker_buy_quote": 346126.47253 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 53.93, "high": 54.14, "low": 53.65, "close": 54.06, "volume": 14150.974, "close_time": 1774623599999, "quote_volume": 762935.17426, "trades": 9359, "taker_buy_base": 6032.344, "taker_buy_quote": 325013.85922 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 54.06, "high": 54.67, "low": 54.01, "close": 54.31, "volume": 19799.305, "close_time": 1774627199999, "quote_volume": 1075068.37589, "trades": 10945, "taker_buy_base": 8893.191, "taker_buy_quote": 482835.92746 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 54.32, "high": 54.33, "low": 53.93, "close": 54.24, "volume": 13516.188, "close_time": 1774630799999, "quote_volume": 731746.89788, "trades": 8506, "taker_buy_base": 6883.106, "taker_buy_quote": 372568.54233 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 54.24, "high": 54.48, "low": 53.81, "close": 53.89, "volume": 15202.96, "close_time": 1774634399999, "quote_volume": 823569.76969, "trades": 7812, "taker_buy_base": 5905.787, "taker_buy_quote": 320063.56344 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 53.88, "high": 53.91, "low": 53.61, "close": 53.76, "volume": 13023.246, "close_time": 1774637999999, "quote_volume": 700314.32466, "trades": 7414, "taker_buy_base": 6050.054, "taker_buy_quote": 325234.19874 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 53.75, "high": 53.96, "low": 53.53, "close": 53.7, "volume": 8762.966, "close_time": 1774641599999, "quote_volume": 470667.80788, "trades": 6913, "taker_buy_base": 4918.064, "taker_buy_quote": 264115.97644 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 53.7, "high": 53.72, "low": 53.29, "close": 53.52, "volume": 9494.969, "close_time": 1774645199999, "quote_volume": 508008.51654, "trades": 6340, "taker_buy_base": 3949.943, "taker_buy_quote": 211369.75146 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 53.52, "high": 53.7, "low": 53.48, "close": 53.67, "volume": 6429.75, "close_time": 1774648799999, "quote_volume": 344586.27093, "trades": 4953, "taker_buy_base": 3554.236, "taker_buy_quote": 190453.53518 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 53.68, "high": 53.74, "low": 53.53, "close": 53.55, "volume": 8466.772, "close_time": 1774652399999, "quote_volume": 454290.81271, "trades": 5341, "taker_buy_base": 3983.519, "taker_buy_quote": 213751.08684 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 53.55, "high": 53.75, "low": 53.39, "close": 53.72, "volume": 5256.652, "close_time": 1774655999999, "quote_volume": 281340.06812, "trades": 3198, "taker_buy_base": 2216.01, "taker_buy_quote": 118578.62753 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 53.71, "high": 53.79, "low": 53.6, "close": 53.7, "volume": 4039.639, "close_time": 1774659599999, "quote_volume": 216924.48338, "trades": 3701, "taker_buy_base": 2394.369, "taker_buy_quote": 128575.60756 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 53.7, "high": 53.72, "low": 53.26, "close": 53.5, "volume": 7844.288, "close_time": 1774663199999, "quote_volume": 419618.17968, "trades": 4934, "taker_buy_base": 3253.695, "taker_buy_quote": 174006.54297 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 53.51, "high": 53.64, "low": 53.33, "close": 53.42, "volume": 4728.434, "close_time": 1774666799999, "quote_volume": 252842.65842, "trades": 3644, "taker_buy_base": 2267.823, "taker_buy_quote": 121278.9183 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 53.42, "high": 53.59, "low": 53.36, "close": 53.57, "volume": 12239.253, "close_time": 1774670399999, "quote_volume": 654561.13242, "trades": 3736, "taker_buy_base": 9277.12, "taker_buy_quote": 496047.664 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 53.57, "high": 53.64, "low": 53.48, "close": 53.62, "volume": 5373.691, "close_time": 1774673999999, "quote_volume": 287868.41828, "trades": 3167, "taker_buy_base": 2872.004, "taker_buy_quote": 153881.82155 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 53.63, "high": 53.75, "low": 53.55, "close": 53.74, "volume": 3471.961, "close_time": 1774677599999, "quote_volume": 186382.96576, "trades": 2901, "taker_buy_base": 2135.425, "taker_buy_quote": 114641.50602 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 53.73, "high": 53.86, "low": 53.65, "close": 53.83, "volume": 5888.064, "close_time": 1774681199999, "quote_volume": 316647.76982, "trades": 3587, "taker_buy_base": 2973.52, "taker_buy_quote": 159926.68294 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 53.83, "high": 53.9, "low": 53.81, "close": 53.87, "volume": 3593.948, "close_time": 1774684799999, "quote_volume": 193515.29968, "trades": 2502, "taker_buy_base": 1712.356, "taker_buy_quote": 92217.33727 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 53.88, "high": 53.96, "low": 53.83, "close": 53.85, "volume": 5565.526, "close_time": 1774688399999, "quote_volume": 299904.80201, "trades": 3038, "taker_buy_base": 3903.012, "taker_buy_quote": 210334.33521 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 53.85, "high": 53.85, "low": 53.7, "close": 53.76, "volume": 6059.567, "close_time": 1774691999999, "quote_volume": 325820.52611, "trades": 3015, "taker_buy_base": 2892.145, "taker_buy_quote": 155515.95501 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 53.77, "high": 54.03, "low": 53.75, "close": 53.94, "volume": 15217.758, "close_time": 1774695599999, "quote_volume": 821138.69489, "trades": 5287, "taker_buy_base": 10311.053, "taker_buy_quote": 556405.13591 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 53.94, "high": 54.07, "low": 53.93, "close": 54.05, "volume": 9432.696, "close_time": 1774699199999, "quote_volume": 509498.80892, "trades": 3061, "taker_buy_base": 7110.359, "taker_buy_quote": 384084.26729 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 54.05, "high": 54.19, "low": 53.9, "close": 54.02, "volume": 4883.465, "close_time": 1774702799999, "quote_volume": 263909.2107, "trades": 3564, "taker_buy_base": 2863.684, "taker_buy_quote": 154767.20153 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 54.01, "high": 54.93, "low": 54.0, "close": 54.61, "volume": 17539.74, "close_time": 1774706399999, "quote_volume": 956788.45987, "trades": 9863, "taker_buy_base": 9782.377, "taker_buy_quote": 533447.1179 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 54.61, "high": 54.72, "low": 54.37, "close": 54.55, "volume": 10507.386, "close_time": 1774709999999, "quote_volume": 572630.0859, "trades": 6584, "taker_buy_base": 4429.817, "taker_buy_quote": 241559.39599 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 54.55, "high": 54.71, "low": 54.25, "close": 54.55, "volume": 24749.422, "close_time": 1774713599999, "quote_volume": 1348665.09414, "trades": 9394, "taker_buy_base": 10125.875, "taker_buy_quote": 552330.72523 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 54.56, "high": 54.72, "low": 54.52, "close": 54.71, "volume": 7584.288, "close_time": 1774717199999, "quote_volume": 414244.21605, "trades": 5581, "taker_buy_base": 4796.305, "taker_buy_quote": 261985.41456 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 54.71, "high": 54.79, "low": 54.0, "close": 54.1, "volume": 60119.801, "close_time": 1774720799999, "quote_volume": 3263496.70406, "trades": 9559, "taker_buy_base": 27151.309, "taker_buy_quote": 1473702.31337 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 54.1, "high": 54.18, "low": 53.91, "close": 54.13, "volume": 16247.319, "close_time": 1774724399999, "quote_volume": 877964.10166, "trades": 4655, "taker_buy_base": 10606.981, "taker_buy_quote": 572979.91964 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 54.13, "high": 54.3, "low": 54.1, "close": 54.15, "volume": 7798.038, "close_time": 1774727999999, "quote_volume": 422634.07141, "trades": 3820, "taker_buy_base": 3763.281, "taker_buy_quote": 203997.00046 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 54.15, "high": 54.32, "low": 54.12, "close": 54.17, "volume": 6444.884, "close_time": 1774731599999, "quote_volume": 349387.46708, "trades": 3473, "taker_buy_base": 2780.199, "taker_buy_quote": 150737.81426 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 54.17, "high": 54.28, "low": 54.03, "close": 54.1, "volume": 9908.816, "close_time": 1774735199999, "quote_volume": 536733.90322, "trades": 5555, "taker_buy_base": 5472.874, "taker_buy_quote": 296471.52216 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 54.1, "high": 54.14, "low": 53.93, "close": 54.03, "volume": 9360.76, "close_time": 1774738799999, "quote_volume": 505979.67477, "trades": 4256, "taker_buy_base": 6210.844, "taker_buy_quote": 335743.14513 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 54.03, "high": 54.03, "low": 53.64, "close": 53.85, "volume": 11299.105, "close_time": 1774742399999, "quote_volume": 608435.5979, "trades": 7385, "taker_buy_base": 7306.558, "taker_buy_quote": 393439.19965 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 53.84, "high": 53.93, "low": 53.73, "close": 53.93, "volume": 6687.886, "close_time": 1774745999999, "quote_volume": 360023.19171, "trades": 4609, "taker_buy_base": 2614.89, "taker_buy_quote": 140773.87053 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 53.93, "high": 54.12, "low": 53.89, "close": 54.01, "volume": 5943.233, "close_time": 1774749599999, "quote_volume": 320984.88479, "trades": 3686, "taker_buy_base": 3357.41, "taker_buy_quote": 181311.96871 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 54.02, "high": 54.17, "low": 54.0, "close": 54.13, "volume": 2603.377, "close_time": 1774753199999, "quote_volume": 140819.17683, "trades": 2639, "taker_buy_base": 1363.609, "taker_buy_quote": 73766.99779 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 54.12, "high": 54.39, "low": 54.11, "close": 54.29, "volume": 4119.328, "close_time": 1774756799999, "quote_volume": 223601.94355, "trades": 3178, "taker_buy_base": 2531.236, "taker_buy_quote": 137372.72584 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 54.3, "high": 54.31, "low": 54.07, "close": 54.19, "volume": 3482.002, "close_time": 1774760399999, "quote_volume": 188598.02577, "trades": 2619, "taker_buy_base": 1498.934, "taker_buy_quote": 81206.844 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 54.18, "high": 54.21, "low": 54.01, "close": 54.17, "volume": 4920.369, "close_time": 1774763999999, "quote_volume": 266230.75308, "trades": 3058, "taker_buy_base": 2978.054, "taker_buy_quote": 161170.41165 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 54.16, "high": 54.28, "low": 54.05, "close": 54.22, "volume": 4485.633, "close_time": 1774767599999, "quote_volume": 242945.64456, "trades": 2581, "taker_buy_base": 3049.796, "taker_buy_quote": 165172.4362 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 54.22, "high": 54.22, "low": 53.95, "close": 54.08, "volume": 3624.373, "close_time": 1774771199999, "quote_volume": 195887.69689, "trades": 2904, "taker_buy_base": 1668.078, "taker_buy_quote": 90159.16588 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 54.08, "high": 54.11, "low": 53.9, "close": 54.08, "volume": 5955.97, "close_time": 1774774799999, "quote_volume": 321689.66851, "trades": 3372, "taker_buy_base": 3657.347, "taker_buy_quote": 197552.94524 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 54.09, "high": 54.1, "low": 53.9, "close": 54.06, "volume": 7305.534, "close_time": 1774778399999, "quote_volume": 394589.46308, "trades": 3588, "taker_buy_base": 3909.167, "taker_buy_quote": 211117.35464 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 54.06, "high": 54.06, "low": 53.69, "close": 53.72, "volume": 8272.831, "close_time": 1774781999999, "quote_volume": 444763.58001, "trades": 3749, "taker_buy_base": 2247.407, "taker_buy_quote": 120874.38852 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 53.72, "high": 54.0, "low": 53.67, "close": 53.88, "volume": 6891.619, "close_time": 1774785599999, "quote_volume": 371078.77898, "trades": 4069, "taker_buy_base": 3128.496, "taker_buy_quote": 168475.20734 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 53.88, "high": 53.91, "low": 53.87, "close": 53.9, "volume": 276.871, "close_time": 1774789199999, "quote_volume": 14920.74655, "trades": 96, "taker_buy_base": 256.571, "taker_buy_quote": 13827.16887 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 53.9, "high": 53.91, "low": 53.58, "close": 53.79, "volume": 3941.486, "close_time": 1774792799999, "quote_volume": 211784.07259, "trades": 3687, "taker_buy_base": 1846.178, "taker_buy_quote": 99208.42817 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 53.64, "high": 53.86, "low": 53.55, "close": 53.67, "volume": 6070.006, "close_time": 1774796399999, "quote_volume": 325931.82081, "trades": 4284, "taker_buy_base": 3944.368, "taker_buy_quote": 211853.2147 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 53.74, "high": 53.85, "low": 53.41, "close": 53.45, "volume": 10569.925, "close_time": 1774799999999, "quote_volume": 567084.04088, "trades": 4560, "taker_buy_base": 2959.809, "taker_buy_quote": 158840.65812 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 53.51, "high": 53.63, "low": 53.4, "close": 53.46, "volume": 5344.422, "close_time": 1774803599999, "quote_volume": 286063.1088, "trades": 3159, "taker_buy_base": 2297.882, "taker_buy_quote": 122932.98712 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 53.36, "high": 53.39, "low": 53.08, "close": 53.29, "volume": 8101.489, "close_time": 1774807199999, "quote_volume": 431211.86669, "trades": 5235, "taker_buy_base": 4194.354, "taker_buy_quote": 223238.53565 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 53.28, "high": 53.47, "low": 53.17, "close": 53.43, "volume": 5222.234, "close_time": 1774810799999, "quote_volume": 278592.00374, "trades": 3933, "taker_buy_base": 3081.069, "taker_buy_quote": 164361.25368 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 53.43, "high": 53.44, "low": 53.33, "close": 53.35, "volume": 3534.679, "close_time": 1774814399999, "quote_volume": 188663.51859, "trades": 2990, "taker_buy_base": 1521.301, "taker_buy_quote": 81206.97914 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 53.35, "high": 53.7, "low": 53.35, "close": 53.65, "volume": 7353.776, "close_time": 1774817999999, "quote_volume": 393423.71491, "trades": 4233, "taker_buy_base": 4664.783, "taker_buy_quote": 249497.1348 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 53.65, "high": 53.82, "low": 53.56, "close": 53.8, "volume": 6339.123, "close_time": 1774821599999, "quote_volume": 340217.04737, "trades": 4066, "taker_buy_base": 3588.613, "taker_buy_quote": 192604.37 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 53.79, "high": 53.79, "low": 52.22, "close": 53.13, "volume": 31869.304, "close_time": 1774825199999, "quote_volume": 1685216.71809, "trades": 20838, "taker_buy_base": 12408.077, "taker_buy_quote": 656193.37939 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 53.12, "high": 53.43, "low": 53.08, "close": 53.32, "volume": 13144.824, "close_time": 1774828799999, "quote_volume": 699943.83791, "trades": 12190, "taker_buy_base": 4505.401, "taker_buy_quote": 239886.46571 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 53.33, "high": 54.08, "low": 53.25, "close": 53.65, "volume": 18426.99, "close_time": 1774832399999, "quote_volume": 989363.48598, "trades": 12330, "taker_buy_base": 10918.563, "taker_buy_quote": 586064.81226 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 53.66, "high": 53.93, "low": 53.6, "close": 53.87, "volume": 8419.981, "close_time": 1774835999999, "quote_volume": 452812.1584, "trades": 6660, "taker_buy_base": 4106.824, "taker_buy_quote": 220893.008 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 53.87, "high": 54.31, "low": 53.78, "close": 54.09, "volume": 12335.334, "close_time": 1774839599999, "quote_volume": 666839.70552, "trades": 8619, "taker_buy_base": 6031.281, "taker_buy_quote": 326028.66331 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 54.08, "high": 54.2, "low": 53.93, "close": 54.05, "volume": 5573.946, "close_time": 1774843199999, "quote_volume": 301409.14058, "trades": 3953, "taker_buy_base": 3884.062, "taker_buy_quote": 210056.40048 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 54.05, "high": 54.26, "low": 54.04, "close": 54.16, "volume": 6253.785, "close_time": 1774846799999, "quote_volume": 338558.07374, "trades": 5051, "taker_buy_base": 2243.804, "taker_buy_quote": 121529.74326 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 54.16, "high": 54.23, "low": 52.96, "close": 53.68, "volume": 68614.91, "close_time": 1774850399999, "quote_volume": 3688156.31167, "trades": 11976, "taker_buy_base": 12316.99, "taker_buy_quote": 662680.71438 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 53.67, "high": 53.84, "low": 53.4, "close": 53.62, "volume": 51742.67, "close_time": 1774853999999, "quote_volume": 2771732.34539, "trades": 7924, "taker_buy_base": 33529.85, "taker_buy_quote": 1795116.67653 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 53.62, "high": 54.17, "low": 53.57, "close": 54.13, "volume": 11966.631, "close_time": 1774857599999, "quote_volume": 644365.98223, "trades": 6288, "taker_buy_base": 6344.308, "taker_buy_quote": 341521.7302 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 54.13, "high": 54.41, "low": 54.08, "close": 54.16, "volume": 11684.218, "close_time": 1774861199999, "quote_volume": 633963.78923, "trades": 6550, "taker_buy_base": 5938.282, "taker_buy_quote": 322216.33436 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 54.16, "high": 54.16, "low": 53.9, "close": 53.9, "volume": 10348.722, "close_time": 1774864799999, "quote_volume": 558827.0509, "trades": 4076, "taker_buy_base": 4869.513, "taker_buy_quote": 262962.08407 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 53.89, "high": 53.91, "low": 53.68, "close": 53.88, "volume": 7771.057, "close_time": 1774868399999, "quote_volume": 418258.47613, "trades": 4152, "taker_buy_base": 3476.857, "taker_buy_quote": 187153.1781 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 53.88, "high": 54.26, "low": 53.72, "close": 53.75, "volume": 16633.103, "close_time": 1774871999999, "quote_volume": 897133.01994, "trades": 8304, "taker_buy_base": 8937.447, "taker_buy_quote": 482146.91605 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 53.75, "high": 53.99, "low": 53.55, "close": 53.95, "volume": 45591.315, "close_time": 1774875599999, "quote_volume": 2451375.61039, "trades": 11376, "taker_buy_base": 20562.944, "taker_buy_quote": 1105882.31621 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 53.95, "high": 54.06, "low": 53.73, "close": 53.76, "volume": 11361.004, "close_time": 1774879199999, "quote_volume": 612649.721, "trades": 7625, "taker_buy_base": 5747.478, "taker_buy_quote": 310001.39768 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 53.77, "high": 54.02, "low": 53.56, "close": 53.94, "volume": 10830.605, "close_time": 1774882799999, "quote_volume": 582205.35644, "trades": 9246, "taker_buy_base": 5879.632, "taker_buy_quote": 316039.05673 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 53.94, "high": 54.17, "low": 53.75, "close": 53.92, "volume": 10989.469, "close_time": 1774886399999, "quote_volume": 592939.84603, "trades": 7513, "taker_buy_base": 3624.561, "taker_buy_quote": 195551.51512 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 53.92, "high": 54.17, "low": 53.69, "close": 53.92, "volume": 32820.255, "close_time": 1774889999999, "quote_volume": 1768504.00717, "trades": 11255, "taker_buy_base": 18837.308, "taker_buy_quote": 1014878.60184 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 53.92, "high": 54.0, "low": 53.5, "close": 53.54, "volume": 7476.083, "close_time": 1774893599999, "quote_volume": 401360.92567, "trades": 5718, "taker_buy_base": 3622.971, "taker_buy_quote": 194498.67133 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 53.54, "high": 53.6, "low": 53.27, "close": 53.36, "volume": 13952.637, "close_time": 1774897199999, "quote_volume": 745599.46911, "trades": 5810, "taker_buy_base": 6249.348, "taker_buy_quote": 334065.23366 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 53.36, "high": 53.38, "low": 53.06, "close": 53.36, "volume": 12129.075, "close_time": 1774900799999, "quote_volume": 645507.99274, "trades": 6453, "taker_buy_base": 6246.303, "taker_buy_quote": 332480.98237 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 53.36, "high": 53.43, "low": 53.23, "close": 53.33, "volume": 7375.846, "close_time": 1774904399999, "quote_volume": 393418.09684, "trades": 3843, "taker_buy_base": 3284.153, "taker_buy_quote": 175214.00808 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 53.32, "high": 53.59, "low": 53.21, "close": 53.53, "volume": 13377.746, "close_time": 1774907999999, "quote_volume": 715254.79304, "trades": 7112, "taker_buy_base": 6242.214, "taker_buy_quote": 333722.45851 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 53.53, "high": 53.62, "low": 53.35, "close": 53.45, "volume": 10479.52, "close_time": 1774911599999, "quote_volume": 560588.98824, "trades": 4679, "taker_buy_base": 5005.953, "taker_buy_quote": 267834.56528 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 53.44, "high": 53.45, "low": 53.15, "close": 53.34, "volume": 8134.309, "close_time": 1774915199999, "quote_volume": 433219.44312, "trades": 5407, "taker_buy_base": 3252.797, "taker_buy_quote": 173247.52535 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 53.34, "high": 53.62, "low": 53.29, "close": 53.48, "volume": 13558.549, "close_time": 1774918799999, "quote_volume": 724814.21616, "trades": 8022, "taker_buy_base": 6920.396, "taker_buy_quote": 369937.77942 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 53.49, "high": 54.14, "low": 53.31, "close": 53.96, "volume": 14950.103, "close_time": 1774922399999, "quote_volume": 805756.72857, "trades": 9403, "taker_buy_base": 8141.342, "taker_buy_quote": 438895.12043 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 53.95, "high": 53.99, "low": 53.82, "close": 53.85, "volume": 10192.44, "close_time": 1774925999999, "quote_volume": 549480.62149, "trades": 4385, "taker_buy_base": 4841.674, "taker_buy_quote": 261103.12548 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 53.85, "high": 53.85, "low": 53.6, "close": 53.74, "volume": 5545.908, "close_time": 1774929599999, "quote_volume": 297866.10399, "trades": 3722, "taker_buy_base": 2909.914, "taker_buy_quote": 156308.03568 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 53.74, "high": 53.85, "low": 53.58, "close": 53.7, "volume": 7403.984, "close_time": 1774933199999, "quote_volume": 397712.2235, "trades": 4046, "taker_buy_base": 2834.927, "taker_buy_quote": 152309.07013 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 53.69, "high": 53.93, "low": 53.56, "close": 53.88, "volume": 6554.916, "close_time": 1774936799999, "quote_volume": 352407.15226, "trades": 4089, "taker_buy_base": 3138.699, "taker_buy_quote": 168731.08388 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 53.88, "high": 53.92, "low": 53.74, "close": 53.89, "volume": 5472.506, "close_time": 1774940399999, "quote_volume": 294535.53435, "trades": 3539, "taker_buy_base": 2001.504, "taker_buy_quote": 107739.28253 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 53.89, "high": 53.98, "low": 53.67, "close": 53.84, "volume": 6731.492, "close_time": 1774943999999, "quote_volume": 362291.50448, "trades": 4029, "taker_buy_base": 3114.9, "taker_buy_quote": 167639.29644 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 53.85, "high": 54.02, "low": 53.5, "close": 53.63, "volume": 11605.581, "close_time": 1774947599999, "quote_volume": 624177.32771, "trades": 6423, "taker_buy_base": 5211.768, "taker_buy_quote": 280286.52773 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 53.63, "high": 53.72, "low": 53.14, "close": 53.28, "volume": 18681.698, "close_time": 1774951199999, "quote_volume": 998782.86438, "trades": 9682, "taker_buy_base": 7891.591, "taker_buy_quote": 422115.90628 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 53.28, "high": 53.46, "low": 53.23, "close": 53.24, "volume": 15588.123, "close_time": 1774954799999, "quote_volume": 831321.25949, "trades": 5899, "taker_buy_base": 6518.67, "taker_buy_quote": 347710.56185 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 53.24, "high": 53.56, "low": 53.13, "close": 53.52, "volume": 26607.655, "close_time": 1774958399999, "quote_volume": 1419753.52578, "trades": 9753, "taker_buy_base": 13919.052, "taker_buy_quote": 742726.58232 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 53.52, "high": 53.6, "low": 53.29, "close": 53.36, "volume": 11453.781, "close_time": 1774961999999, "quote_volume": 611635.23828, "trades": 5896, "taker_buy_base": 5169.134, "taker_buy_quote": 276021.42502 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 53.36, "high": 54.05, "low": 53.36, "close": 53.95, "volume": 12941.306, "close_time": 1774965599999, "quote_volume": 696110.50912, "trades": 8639, "taker_buy_base": 8447.809, "taker_buy_quote": 454590.01872 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 53.94, "high": 54.25, "low": 53.37, "close": 53.53, "volume": 20861.879, "close_time": 1774969199999, "quote_volume": 1123752.86049, "trades": 12173, "taker_buy_base": 10350.145, "taker_buy_quote": 557452.55262 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 53.53, "high": 53.86, "low": 53.4, "close": 53.41, "volume": 7817.368, "close_time": 1774972799999, "quote_volume": 419249.07822, "trades": 7006, "taker_buy_base": 4353.41, "taker_buy_quote": 233492.13988 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 53.41, "high": 54.0, "low": 53.32, "close": 53.84, "volume": 17151.172, "close_time": 1774976399999, "quote_volume": 920146.0034, "trades": 10119, "taker_buy_base": 9085.63, "taker_buy_quote": 487680.61093 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 53.83, "high": 54.29, "low": 53.76, "close": 53.94, "volume": 22469.952, "close_time": 1774979999999, "quote_volume": 1213145.89407, "trades": 11265, "taker_buy_base": 13036.686, "taker_buy_quote": 703748.17003 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 53.94, "high": 54.16, "low": 53.92, "close": 54.09, "volume": 24969.376, "close_time": 1774983599999, "quote_volume": 1348897.77461, "trades": 8068, "taker_buy_base": 14229.312, "taker_buy_quote": 768654.47435 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 54.1, "high": 54.19, "low": 53.95, "close": 54.06, "volume": 20741.628, "close_time": 1774987199999, "quote_volume": 1121250.79209, "trades": 6533, "taker_buy_base": 10877.858, "taker_buy_quote": 587954.74703 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 54.06, "high": 54.16, "low": 53.98, "close": 54.15, "volume": 19723.137, "close_time": 1774990799999, "quote_volume": 1066235.00382, "trades": 5877, "taker_buy_base": 11104.902, "taker_buy_quote": 600337.32349 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 54.15, "high": 54.16, "low": 53.82, "close": 53.93, "volume": 20760.688, "close_time": 1774994399999, "quote_volume": 1119618.73195, "trades": 5681, "taker_buy_base": 12656.753, "taker_buy_quote": 682669.36285 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 53.94, "high": 53.98, "low": 53.72, "close": 53.92, "volume": 6702.125, "close_time": 1774997999999, "quote_volume": 361024.80235, "trades": 3920, "taker_buy_base": 2731.547, "taker_buy_quote": 147142.30192 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 53.92, "high": 54.02, "low": 53.87, "close": 53.95, "volume": 4279.944, "close_time": 1775001599999, "quote_volume": 230853.48543, "trades": 3727, "taker_buy_base": 2169.602, "taker_buy_quote": 117023.86638 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 53.94, "high": 54.21, "low": 53.86, "close": 54.13, "volume": 6262.035, "close_time": 1775005199999, "quote_volume": 338208.69139, "trades": 5231, "taker_buy_base": 3305.347, "taker_buy_quote": 178508.37334 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 54.13, "high": 54.17, "low": 53.91, "close": 53.93, "volume": 10730.085, "close_time": 1775008799999, "quote_volume": 579901.92143, "trades": 5978, "taker_buy_base": 6551.923, "taker_buy_quote": 354051.72112 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 53.94, "high": 54.07, "low": 53.83, "close": 53.87, "volume": 8521.129, "close_time": 1775012399999, "quote_volume": 459681.35924, "trades": 4998, "taker_buy_base": 5239.869, "taker_buy_quote": 282710.04579 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 53.87, "high": 54.18, "low": 53.87, "close": 54.11, "volume": 4437.59, "close_time": 1775015999999, "quote_volume": 239843.11829, "trades": 3597, "taker_buy_base": 2603.142, "taker_buy_quote": 140708.83026 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 54.1, "high": 54.21, "low": 54.04, "close": 54.05, "volume": 5891.7, "close_time": 1775019599999, "quote_volume": 318724.49788, "trades": 3808, "taker_buy_base": 2627.857, "taker_buy_quote": 142176.87726 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 54.06, "high": 54.46, "low": 53.9, "close": 54.39, "volume": 24868.381, "close_time": 1775023199999, "quote_volume": 1345974.29138, "trades": 7625, "taker_buy_base": 10276.265, "taker_buy_quote": 557111.09659 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 54.39, "high": 54.78, "low": 54.39, "close": 54.6, "volume": 24603.115, "close_time": 1775026799999, "quote_volume": 1344345.07093, "trades": 7561, "taker_buy_base": 15008.111, "taker_buy_quote": 820093.98542 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 54.61, "high": 54.71, "low": 54.27, "close": 54.31, "volume": 15820.039, "close_time": 1775030399999, "quote_volume": 861681.82939, "trades": 5869, "taker_buy_base": 6180.185, "taker_buy_quote": 336729.85198 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 54.31, "high": 54.44, "low": 54.15, "close": 54.23, "volume": 12960.715, "close_time": 1775033999999, "quote_volume": 703775.53841, "trades": 6215, "taker_buy_base": 6089.934, "taker_buy_quote": 330692.71631 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 54.23, "high": 54.29, "low": 53.97, "close": 54.05, "volume": 15641.578, "close_time": 1775037599999, "quote_volume": 846063.22278, "trades": 6701, "taker_buy_base": 8482.621, "taker_buy_quote": 458901.76739 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 54.05, "high": 54.14, "low": 53.95, "close": 54.11, "volume": 8876.877, "close_time": 1775041199999, "quote_volume": 479704.46979, "trades": 5013, "taker_buy_base": 5382.511, "taker_buy_quote": 290870.43769 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 54.11, "high": 54.26, "low": 53.93, "close": 54.04, "volume": 63401.011, "close_time": 1775044799999, "quote_volume": 3429586.70889, "trades": 8332, "taker_buy_base": 30860.755, "taker_buy_quote": 1668366.66328 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 54.03, "high": 54.45, "low": 53.94, "close": 54.22, "volume": 60533.702, "close_time": 1775048399999, "quote_volume": 3275040.44674, "trades": 11402, "taker_buy_base": 30515.583, "taker_buy_quote": 1651154.95669 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 54.23, "high": 54.24, "low": 53.72, "close": 53.9, "volume": 46545.985, "close_time": 1775051999999, "quote_volume": 2519108.55952, "trades": 10673, "taker_buy_base": 21383.737, "taker_buy_quote": 1157413.91584 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 53.91, "high": 54.22, "low": 53.88, "close": 54.18, "volume": 11764.768, "close_time": 1775055599999, "quote_volume": 635977.30115, "trades": 7015, "taker_buy_base": 5941.403, "taker_buy_quote": 321243.41903 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 54.18, "high": 54.28, "low": 54.03, "close": 54.25, "volume": 7763.24, "close_time": 1775059199999, "quote_volume": 420483.16567, "trades": 5914, "taker_buy_base": 3559.478, "taker_buy_quote": 192817.57335 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 54.25, "high": 54.38, "low": 54.07, "close": 54.33, "volume": 12911.387, "close_time": 1775062799999, "quote_volume": 700728.81643, "trades": 6496, "taker_buy_base": 6868.188, "taker_buy_quote": 372878.36596 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 54.32, "high": 54.6, "low": 54.22, "close": 54.25, "volume": 10249.483, "close_time": 1775066399999, "quote_volume": 557602.38696, "trades": 6965, "taker_buy_base": 4573.647, "taker_buy_quote": 248953.76676 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 54.25, "high": 54.31, "low": 54.06, "close": 54.13, "volume": 7638.607, "close_time": 1775069999999, "quote_volume": 413993.36617, "trades": 5784, "taker_buy_base": 4095.186, "taker_buy_quote": 221996.09732 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 54.13, "high": 54.29, "low": 54.1, "close": 54.19, "volume": 7963.707, "close_time": 1775073599999, "quote_volume": 431482.88692, "trades": 4465, "taker_buy_base": 4547.723, "taker_buy_quote": 246409.24391 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 54.2, "high": 54.28, "low": 54.08, "close": 54.12, "volume": 8598.354, "close_time": 1775077199999, "quote_volume": 465925.85176, "trades": 4034, "taker_buy_base": 3720.368, "taker_buy_quote": 201625.13902 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 54.13, "high": 54.43, "low": 54.13, "close": 54.35, "volume": 8599.204, "close_time": 1775080799999, "quote_volume": 467092.20625, "trades": 4646, "taker_buy_base": 4726.113, "taker_buy_quote": 256727.10687 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 54.34, "high": 54.34, "low": 53.95, "close": 53.97, "volume": 7306.922, "close_time": 1775084399999, "quote_volume": 395149.85522, "trades": 5341, "taker_buy_base": 2895.553, "taker_buy_quote": 156575.07276 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 53.98, "high": 54.02, "low": 53.79, "close": 53.82, "volume": 6862.939, "close_time": 1775087999999, "quote_volume": 369836.23101, "trades": 3983, "taker_buy_base": 2426.96, "taker_buy_quote": 130814.18735 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 53.82, "high": 54.12, "low": 53.72, "close": 54.1, "volume": 10664.07, "close_time": 1775091599999, "quote_volume": 574241.02692, "trades": 5698, "taker_buy_base": 4019.538, "taker_buy_quote": 216577.58455 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 54.1, "high": 54.1, "low": 52.85, "close": 53.15, "volume": 30059.325, "close_time": 1775095199999, "quote_volume": 1603399.62861, "trades": 20782, "taker_buy_base": 12917.682, "taker_buy_quote": 689023.43586 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 53.15, "high": 53.24, "low": 52.49, "close": 52.68, "volume": 12029.391, "close_time": 1775098799999, "quote_volume": 635229.27656, "trades": 9071, "taker_buy_base": 5552.55, "taker_buy_quote": 293204.4421 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 52.69, "high": 52.98, "low": 52.29, "close": 52.46, "volume": 20201.429, "close_time": 1775102399999, "quote_volume": 1063220.15217, "trades": 10663, "taker_buy_base": 10195.534, "taker_buy_quote": 536816.29488 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 52.47, "high": 52.61, "low": 52.2, "close": 52.24, "volume": 15164.862, "close_time": 1775105999999, "quote_volume": 794065.07367, "trades": 6646, "taker_buy_base": 6799.041, "taker_buy_quote": 355981.46118 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 52.25, "high": 52.35, "low": 51.95, "close": 52.31, "volume": 31139.826, "close_time": 1775109599999, "quote_volume": 1623314.64408, "trades": 8229, "taker_buy_base": 17711.847, "taker_buy_quote": 923279.49053 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 52.31, "high": 52.53, "low": 52.24, "close": 52.53, "volume": 6791.758, "close_time": 1775113199999, "quote_volume": 355935.46949, "trades": 4323, "taker_buy_base": 3793.844, "taker_buy_quote": 198846.86977 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 52.52, "high": 52.56, "low": 52.36, "close": 52.45, "volume": 8820.894, "close_time": 1775116799999, "quote_volume": 462788.82464, "trades": 4354, "taker_buy_base": 3714.543, "taker_buy_quote": 194909.12334 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 52.45, "high": 52.45, "low": 52.04, "close": 52.07, "volume": 12775.933, "close_time": 1775120399999, "quote_volume": 667152.0955, "trades": 4943, "taker_buy_base": 5495.33, "taker_buy_quote": 286950.43054 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 52.06, "high": 52.16, "low": 51.92, "close": 52.04, "volume": 10558.585, "close_time": 1775123999999, "quote_volume": 549444.06102, "trades": 5166, "taker_buy_base": 4655.173, "taker_buy_quote": 242278.32136 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 52.04, "high": 52.09, "low": 51.83, "close": 51.88, "volume": 9535.251, "close_time": 1775127599999, "quote_volume": 495132.99892, "trades": 5568, "taker_buy_base": 5529.218, "taker_buy_quote": 287144.68889 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 51.88, "high": 51.89, "low": 51.52, "close": 51.71, "volume": 17001.025, "close_time": 1775131199999, "quote_volume": 879106.52855, "trades": 7092, "taker_buy_base": 8503.391, "taker_buy_quote": 439687.85817 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 51.7, "high": 51.79, "low": 51.58, "close": 51.65, "volume": 13024.493, "close_time": 1775134799999, "quote_volume": 673050.28951, "trades": 6742, "taker_buy_base": 5775.493, "taker_buy_quote": 298495.12819 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 51.65, "high": 51.79, "low": 51.4, "close": 51.79, "volume": 17202.516, "close_time": 1775138399999, "quote_volume": 887266.89666, "trades": 10789, "taker_buy_base": 9550.144, "taker_buy_quote": 492667.75295 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 51.78, "high": 52.32, "low": 51.64, "close": 52.09, "volume": 26181.526, "close_time": 1775141999999, "quote_volume": 1362038.65103, "trades": 12376, "taker_buy_base": 14307.441, "taker_buy_quote": 744224.01253 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 52.09, "high": 52.18, "low": 51.85, "close": 51.97, "volume": 13037.551, "close_time": 1775145599999, "quote_volume": 678058.39425, "trades": 7470, "taker_buy_base": 5639.215, "taker_buy_quote": 293361.23588 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 51.98, "high": 52.32, "low": 51.88, "close": 52.11, "volume": 12891.067, "close_time": 1775149199999, "quote_volume": 671391.88392, "trades": 7727, "taker_buy_base": 6685.267, "taker_buy_quote": 348307.36464 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 52.11, "high": 52.24, "low": 51.6, "close": 51.63, "volume": 15872.6, "close_time": 1775152799999, "quote_volume": 824816.59786, "trades": 7011, "taker_buy_base": 5424.226, "taker_buy_quote": 281820.22726 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 51.64, "high": 52.08, "low": 51.63, "close": 52.03, "volume": 10294.791, "close_time": 1775156399999, "quote_volume": 533884.82978, "trades": 5962, "taker_buy_base": 6481.037, "taker_buy_quote": 336252.1907 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 52.03, "high": 52.11, "low": 51.9, "close": 52.05, "volume": 18545.455, "close_time": 1775159999999, "quote_volume": 964307.40676, "trades": 6517, "taker_buy_base": 8077.203, "taker_buy_quote": 420068.3717 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 52.05, "high": 52.18, "low": 51.94, "close": 52.08, "volume": 13938.065, "close_time": 1775163599999, "quote_volume": 725580.59613, "trades": 4676, "taker_buy_base": 8733.081, "taker_buy_quote": 454701.55465 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 52.07, "high": 52.1, "low": 51.93, "close": 52.08, "volume": 8484.137, "close_time": 1775167199999, "quote_volume": 441403.17962, "trades": 3962, "taker_buy_base": 3277.273, "taker_buy_quote": 170524.61142 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 52.07, "high": 52.15, "low": 51.96, "close": 52.09, "volume": 6997.842, "close_time": 1775170799999, "quote_volume": 364475.63367, "trades": 3393, "taker_buy_base": 2912.189, "taker_buy_quote": 151705.20923 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 52.08, "high": 52.32, "low": 52.06, "close": 52.29, "volume": 5291.508, "close_time": 1775174399999, "quote_volume": 276199.78267, "trades": 3326, "taker_buy_base": 2838.521, "taker_buy_quote": 148172.89992 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 52.29, "high": 52.44, "low": 52.27, "close": 52.43, "volume": 5251.975, "close_time": 1775177999999, "quote_volume": 274952.82478, "trades": 3511, "taker_buy_base": 2431.426, "taker_buy_quote": 127300.17524 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 52.42, "high": 52.48, "low": 52.23, "close": 52.35, "volume": 8101.304, "close_time": 1775181599999, "quote_volume": 424084.62662, "trades": 3994, "taker_buy_base": 3411.988, "taker_buy_quote": 178645.82137 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 52.35, "high": 52.5, "low": 52.14, "close": 52.28, "volume": 6074.122, "close_time": 1775185199999, "quote_volume": 317678.9034, "trades": 4511, "taker_buy_base": 2702.065, "taker_buy_quote": 141329.17515 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 52.28, "high": 52.55, "low": 52.2, "close": 52.53, "volume": 9140.859, "close_time": 1775188799999, "quote_volume": 478424.85269, "trades": 3564, "taker_buy_base": 4869.133, "taker_buy_quote": 254852.51234 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 52.52, "high": 52.72, "low": 52.52, "close": 52.67, "volume": 5535.573, "close_time": 1775192399999, "quote_volume": 291220.71704, "trades": 3421, "taker_buy_base": 3131.631, "taker_buy_quote": 164772.64098 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 52.68, "high": 53.15, "low": 52.62, "close": 52.87, "volume": 13868.916, "close_time": 1775195999999, "quote_volume": 734329.86429, "trades": 5750, "taker_buy_base": 8365.694, "taker_buy_quote": 442878.74588 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 52.87, "high": 52.96, "low": 52.74, "close": 52.87, "volume": 7333.178, "close_time": 1775199599999, "quote_volume": 387645.145, "trades": 4401, "taker_buy_base": 3742.045, "taker_buy_quote": 197850.51044 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 52.86, "high": 53.02, "low": 52.75, "close": 52.84, "volume": 6318.94, "close_time": 1775203199999, "quote_volume": 333880.96257, "trades": 4718, "taker_buy_base": 3795.576, "taker_buy_quote": 200550.50038 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 52.84, "high": 53.09, "low": 52.84, "close": 52.99, "volume": 6744.107, "close_time": 1775206799999, "quote_volume": 357376.17855, "trades": 4889, "taker_buy_base": 3674.922, "taker_buy_quote": 194741.53268 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 52.99, "high": 53.05, "low": 52.85, "close": 52.9, "volume": 7360.036, "close_time": 1775210399999, "quote_volume": 389668.41407, "trades": 3902, "taker_buy_base": 3002.029, "taker_buy_quote": 158937.25944 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 52.9, "high": 52.97, "low": 52.81, "close": 52.97, "volume": 9976.556, "close_time": 1775213999999, "quote_volume": 527609.57947, "trades": 3890, "taker_buy_base": 4235.04, "taker_buy_quote": 224001.62124 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 52.97, "high": 53.06, "low": 52.81, "close": 52.98, "volume": 9441.708, "close_time": 1775217599999, "quote_volume": 500250.16685, "trades": 4282, "taker_buy_base": 4152.189, "taker_buy_quote": 220048.30879 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 52.98, "high": 53.27, "low": 52.85, "close": 52.99, "volume": 15703.083, "close_time": 1775221199999, "quote_volume": 832257.8014, "trades": 8042, "taker_buy_base": 8932.736, "taker_buy_quote": 473477.49904 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 52.99, "high": 53.06, "low": 52.74, "close": 52.9, "volume": 15538.249, "close_time": 1775224799999, "quote_volume": 821610.32818, "trades": 5298, "taker_buy_base": 6935.675, "taker_buy_quote": 366633.92929 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 52.9, "high": 53.09, "low": 52.78, "close": 53.03, "volume": 6526.387, "close_time": 1775228399999, "quote_volume": 345350.94463, "trades": 4391, "taker_buy_base": 3756.211, "taker_buy_quote": 198761.88975 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 53.03, "high": 53.07, "low": 52.86, "close": 52.93, "volume": 5851.657, "close_time": 1775231999999, "quote_volume": 310020.10129, "trades": 3802, "taker_buy_base": 2364.754, "taker_buy_quote": 125267.70752 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 52.93, "high": 53.19, "low": 52.89, "close": 53.17, "volume": 6949.425, "close_time": 1775235599999, "quote_volume": 368554.72695, "trades": 4105, "taker_buy_base": 3561.339, "taker_buy_quote": 188864.07357 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 53.17, "high": 53.28, "low": 53.04, "close": 53.11, "volume": 9186.937, "close_time": 1775239199999, "quote_volume": 488383.7627, "trades": 4393, "taker_buy_base": 3672.917, "taker_buy_quote": 195285.22287 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 53.11, "high": 53.37, "low": 53.11, "close": 53.17, "volume": 7323.692, "close_time": 1775242799999, "quote_volume": 389905.29579, "trades": 3455, "taker_buy_base": 2725.277, "taker_buy_quote": 145139.88062 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 53.17, "high": 53.18, "low": 53.04, "close": 53.13, "volume": 6533.518, "close_time": 1775246399999, "quote_volume": 346945.86154, "trades": 2755, "taker_buy_base": 2660.99, "taker_buy_quote": 141282.70432 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 53.14, "high": 53.26, "low": 53.14, "close": 53.2, "volume": 3193.725, "close_time": 1775249999999, "quote_volume": 169943.37698, "trades": 2504, "taker_buy_base": 1809.846, "taker_buy_quote": 96297.33306 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 53.21, "high": 53.49, "low": 53.2, "close": 53.43, "volume": 14171.135, "close_time": 1775253599999, "quote_volume": 756584.35847, "trades": 4849, "taker_buy_base": 8280.439, "taker_buy_quote": 442037.84358 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 53.43, "high": 53.45, "low": 53.19, "close": 53.24, "volume": 6370.135, "close_time": 1775257199999, "quote_volume": 339745.76343, "trades": 3187, "taker_buy_base": 2514.452, "taker_buy_quote": 134133.27446 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 53.24, "high": 53.25, "low": 53.12, "close": 53.24, "volume": 3046.797, "close_time": 1775260799999, "quote_volume": 162067.96819, "trades": 1885, "taker_buy_base": 1284.48, "taker_buy_quote": 68337.60247 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 53.23, "high": 53.27, "low": 53.12, "close": 53.26, "volume": 5439.608, "close_time": 1775264399999, "quote_volume": 289421.2651, "trades": 2426, "taker_buy_base": 2915.67, "taker_buy_quote": 155158.67737 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 53.26, "high": 53.34, "low": 53.21, "close": 53.33, "volume": 6390.68, "close_time": 1775267999999, "quote_volume": 340369.50861, "trades": 2375, "taker_buy_base": 4343.522, "taker_buy_quote": 231336.59786 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 53.32, "high": 53.36, "low": 53.09, "close": 53.18, "volume": 4774.486, "close_time": 1775271599999, "quote_volume": 254094.51792, "trades": 2207, "taker_buy_base": 2154.413, "taker_buy_quote": 114662.13341 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 53.19, "high": 53.24, "low": 53.11, "close": 53.22, "volume": 4013.605, "close_time": 1775275199999, "quote_volume": 213365.64644, "trades": 1739, "taker_buy_base": 1108.491, "taker_buy_quote": 58944.78578 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 53.22, "high": 53.27, "low": 53.13, "close": 53.15, "volume": 2345.323, "close_time": 1775278799999, "quote_volume": 124735.32408, "trades": 1702, "taker_buy_base": 1464.198, "taker_buy_quote": 77875.3754 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 53.15, "high": 53.15, "low": 52.99, "close": 53.05, "volume": 3330.093, "close_time": 1775282399999, "quote_volume": 176739.12138, "trades": 2191, "taker_buy_base": 1795.344, "taker_buy_quote": 95280.2181 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 53.05, "high": 53.31, "low": 53.0, "close": 53.28, "volume": 2657.489, "close_time": 1775285999999, "quote_volume": 141249.02918, "trades": 1873, "taker_buy_base": 1599.96, "taker_buy_quote": 85052.4465 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 53.28, "high": 53.32, "low": 53.17, "close": 53.2, "volume": 5014.391, "close_time": 1775289599999, "quote_volume": 266927.31934, "trades": 2545, "taker_buy_base": 1922.691, "taker_buy_quote": 102369.16792 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 53.2, "high": 53.23, "low": 53.14, "close": 53.2, "volume": 4228.547, "close_time": 1775293199999, "quote_volume": 224859.37465, "trades": 2210, "taker_buy_base": 1734.647, "taker_buy_quote": 92252.31593 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 53.21, "high": 53.31, "low": 53.07, "close": 53.11, "volume": 9146.768, "close_time": 1775296799999, "quote_volume": 486603.14525, "trades": 2918, "taker_buy_base": 3601.191, "taker_buy_quote": 191567.27608 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 53.11, "high": 53.31, "low": 53.07, "close": 53.29, "volume": 5263.803, "close_time": 1775300399999, "quote_volume": 279907.28023, "trades": 2999, "taker_buy_base": 3087.834, "taker_buy_quote": 164184.57086 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 53.29, "high": 53.37, "low": 53.26, "close": 53.37, "volume": 7581.872, "close_time": 1775303999999, "quote_volume": 404238.01804, "trades": 2931, "taker_buy_base": 4117.138, "taker_buy_quote": 219522.54215 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 53.37, "high": 53.5, "low": 53.34, "close": 53.4, "volume": 8154.053, "close_time": 1775307599999, "quote_volume": 435586.62804, "trades": 3179, "taker_buy_base": 3147.26, "taker_buy_quote": 168187.29472 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 53.41, "high": 53.43, "low": 53.23, "close": 53.38, "volume": 8501.624, "close_time": 1775311199999, "quote_volume": 453488.12597, "trades": 3380, "taker_buy_base": 3586.681, "taker_buy_quote": 191321.83445 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 53.39, "high": 53.47, "low": 53.26, "close": 53.47, "volume": 7581.806, "close_time": 1775314799999, "quote_volume": 404674.92908, "trades": 3502, "taker_buy_base": 3496.311, "taker_buy_quote": 186595.27347 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 53.47, "high": 53.64, "low": 53.42, "close": 53.47, "volume": 11649.33, "close_time": 1775318399999, "quote_volume": 623327.90084, "trades": 4446, "taker_buy_base": 5311.118, "taker_buy_quote": 284283.41658 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 53.48, "high": 53.7, "low": 53.42, "close": 53.44, "volume": 8505.169, "close_time": 1775321999999, "quote_volume": 455851.31416, "trades": 3774, "taker_buy_base": 3869.18, "taker_buy_quote": 207396.8443 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 53.44, "high": 53.7, "low": 53.4, "close": 53.66, "volume": 6877.387, "close_time": 1775325599999, "quote_volume": 368678.0466, "trades": 3556, "taker_buy_base": 3709.199, "taker_buy_quote": 198834.35599 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 53.67, "high": 53.76, "low": 53.57, "close": 53.6, "volume": 9071.832, "close_time": 1775329199999, "quote_volume": 486870.84697, "trades": 3428, "taker_buy_base": 4784.217, "taker_buy_quote": 256835.8906 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 53.61, "high": 53.86, "low": 53.53, "close": 53.55, "volume": 10558.604, "close_time": 1775332799999, "quote_volume": 566630.47223, "trades": 4620, "taker_buy_base": 4697.452, "taker_buy_quote": 252184.5494 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 53.55, "high": 53.6, "low": 53.45, "close": 53.48, "volume": 5538.435, "close_time": 1775336399999, "quote_volume": 296483.88473, "trades": 2113, "taker_buy_base": 2779.804, "taker_buy_quote": 148800.56771 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 53.47, "high": 53.6, "low": 53.45, "close": 53.53, "volume": 3912.769, "close_time": 1775339999999, "quote_volume": 209417.40512, "trades": 2285, "taker_buy_base": 1969.714, "taker_buy_quote": 105422.02997 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 53.53, "high": 53.61, "low": 53.51, "close": 53.54, "volume": 3270.622, "close_time": 1775343599999, "quote_volume": 175171.75057, "trades": 2502, "taker_buy_base": 2124.429, "taker_buy_quote": 113783.52702 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 53.54, "high": 53.65, "low": 53.51, "close": 53.59, "volume": 5929.303, "close_time": 1775347199999, "quote_volume": 317746.54181, "trades": 2410, "taker_buy_base": 2734.122, "taker_buy_quote": 146516.33748 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 53.59, "high": 53.66, "low": 53.54, "close": 53.62, "volume": 3666.621, "close_time": 1775350799999, "quote_volume": 196526.16658, "trades": 1998, "taker_buy_base": 2530.357, "taker_buy_quote": 135631.18261 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 53.62, "high": 53.65, "low": 53.5, "close": 53.53, "volume": 2658.712, "close_time": 1775354399999, "quote_volume": 142357.28319, "trades": 1685, "taker_buy_base": 924.688, "taker_buy_quote": 49518.78901 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 53.53, "high": 53.57, "low": 53.43, "close": 53.53, "volume": 6101.685, "close_time": 1775357999999, "quote_volume": 326557.54661, "trades": 2131, "taker_buy_base": 2069.079, "taker_buy_quote": 110744.52776 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 53.53, "high": 53.53, "low": 53.36, "close": 53.36, "volume": 3126.494, "close_time": 1775361599999, "quote_volume": 167065.96804, "trades": 1843, "taker_buy_base": 1548.759, "taker_buy_quote": 82763.42324 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 53.37, "high": 53.41, "low": 53.19, "close": 53.19, "volume": 3568.263, "close_time": 1775365199999, "quote_volume": 190305.51196, "trades": 1985, "taker_buy_base": 1832.464, "taker_buy_quote": 97756.92314 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 53.2, "high": 53.23, "low": 52.91, "close": 52.98, "volume": 3955.48, "close_time": 1775368799999, "quote_volume": 209969.02276, "trades": 2295, "taker_buy_base": 2179.745, "taker_buy_quote": 115734.35221 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 52.98, "high": 52.98, "low": 52.62, "close": 52.87, "volume": 16309.449, "close_time": 1775372399999, "quote_volume": 860844.73987, "trades": 6080, "taker_buy_base": 7910.248, "taker_buy_quote": 417293.14832 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 52.86, "high": 52.92, "low": 52.62, "close": 52.74, "volume": 5603.799, "close_time": 1775375999999, "quote_volume": 295708.13538, "trades": 4140, "taker_buy_base": 2396.135, "taker_buy_quote": 126437.08185 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 52.73, "high": 52.85, "low": 52.69, "close": 52.82, "volume": 5370.842, "close_time": 1775379599999, "quote_volume": 283430.68937, "trades": 2692, "taker_buy_base": 3415.032, "taker_buy_quote": 180241.52183 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 52.82, "high": 52.9, "low": 52.8, "close": 52.87, "volume": 3537.561, "close_time": 1775383199999, "quote_volume": 187007.08699, "trades": 2766, "taker_buy_base": 2121.689, "taker_buy_quote": 112162.47423 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 52.88, "high": 53.03, "low": 52.83, "close": 52.83, "volume": 4361.756, "close_time": 1775386799999, "quote_volume": 230760.19861, "trades": 2619, "taker_buy_base": 2231.265, "taker_buy_quote": 118045.61616 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 52.84, "high": 52.91, "low": 52.81, "close": 52.9, "volume": 5506.663, "close_time": 1775390399999, "quote_volume": 291120.04602, "trades": 2742, "taker_buy_base": 2121.192, "taker_buy_quote": 112146.89161 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 52.89, "high": 52.89, "low": 52.59, "close": 52.74, "volume": 5516.106, "close_time": 1775393999999, "quote_volume": 290896.86925, "trades": 3637, "taker_buy_base": 2502.992, "taker_buy_quote": 131951.97105 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 52.74, "high": 52.94, "low": 52.68, "close": 52.91, "volume": 9954.413, "close_time": 1775397599999, "quote_volume": 525731.26946, "trades": 4326, "taker_buy_base": 4634.658, "taker_buy_quote": 244800.49618 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 52.91, "high": 52.98, "low": 52.86, "close": 52.91, "volume": 5844.8, "close_time": 1775401199999, "quote_volume": 309258.5778, "trades": 3026, "taker_buy_base": 2208.085, "taker_buy_quote": 116837.78451 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 52.9, "high": 53.47, "low": 52.8, "close": 53.23, "volume": 10002.264, "close_time": 1775404799999, "quote_volume": 531947.81796, "trades": 7104, "taker_buy_base": 5196.201, "taker_buy_quote": 276333.95061 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 53.23, "high": 53.35, "low": 53.07, "close": 53.14, "volume": 7428.053, "close_time": 1775408399999, "quote_volume": 395318.30308, "trades": 3761, "taker_buy_base": 3123.033, "taker_buy_quote": 166331.37328 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 53.13, "high": 53.4, "low": 53.1, "close": 53.39, "volume": 4017.293, "close_time": 1775411999999, "quote_volume": 214021.47574, "trades": 2823, "taker_buy_base": 2420.855, "taker_buy_quote": 128993.84577 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 53.39, "high": 53.54, "low": 53.36, "close": 53.42, "volume": 6323.895, "close_time": 1775415599999, "quote_volume": 338086.59309, "trades": 2905, "taker_buy_base": 2907.274, "taker_buy_quote": 155463.79669 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 53.42, "high": 53.52, "low": 53.33, "close": 53.49, "volume": 4938.183, "close_time": 1775419199999, "quote_volume": 263924.73544, "trades": 2725, "taker_buy_base": 1878.233, "taker_buy_quote": 100360.97332 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 53.5, "high": 53.66, "low": 53.48, "close": 53.66, "volume": 7145.844, "close_time": 1775422799999, "quote_volume": 382682.7565, "trades": 3296, "taker_buy_base": 3575.817, "taker_buy_quote": 191544.82586 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 53.66, "high": 53.71, "low": 53.46, "close": 53.56, "volume": 6326.644, "close_time": 1775426399999, "quote_volume": 339164.46015, "trades": 3462, "taker_buy_base": 2912.247, "taker_buy_quote": 156139.47114 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 53.56, "high": 53.82, "low": 53.39, "close": 53.78, "volume": 8947.371, "close_time": 1775429999999, "quote_volume": 479478.21518, "trades": 6424, "taker_buy_base": 4694.331, "taker_buy_quote": 251644.28731 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 53.78, "high": 54.21, "low": 53.73, "close": 54.11, "volume": 13952.362, "close_time": 1775433599999, "quote_volume": 753267.87544, "trades": 8316, "taker_buy_base": 7498.556, "taker_buy_quote": 404839.33972 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 54.12, "high": 54.47, "low": 54.08, "close": 54.16, "volume": 15499.956, "close_time": 1775437199999, "quote_volume": 841091.7096, "trades": 8388, "taker_buy_base": 7061.437, "taker_buy_quote": 383118.87615 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 54.17, "high": 54.19, "low": 53.98, "close": 54.04, "volume": 5670.276, "close_time": 1775440799999, "quote_volume": 306623.78055, "trades": 4060, "taker_buy_base": 2192.975, "taker_buy_quote": 118584.70402 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 54.05, "high": 54.48, "low": 54.04, "close": 54.34, "volume": 11299.178, "close_time": 1775444399999, "quote_volume": 613870.76702, "trades": 6489, "taker_buy_base": 4549.862, "taker_buy_quote": 247187.23308 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 54.33, "high": 54.43, "low": 54.24, "close": 54.28, "volume": 6519.145, "close_time": 1775447999999, "quote_volume": 354285.5206, "trades": 3695, "taker_buy_base": 2087.646, "taker_buy_quote": 113443.91461 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 54.28, "high": 54.5, "low": 54.19, "close": 54.31, "volume": 12468.197, "close_time": 1775451599999, "quote_volume": 677757.82406, "trades": 4843, "taker_buy_base": 5908.815, "taker_buy_quote": 321239.90848 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 54.3, "high": 54.45, "low": 54.04, "close": 54.33, "volume": 14326.598, "close_time": 1775455199999, "quote_volume": 777302.62441, "trades": 5347, "taker_buy_base": 7302.414, "taker_buy_quote": 396180.97862 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 54.32, "high": 54.39, "low": 54.09, "close": 54.19, "volume": 9801.193, "close_time": 1775458799999, "quote_volume": 531454.48427, "trades": 4055, "taker_buy_base": 4068.542, "taker_buy_quote": 220603.17923 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 54.2, "high": 54.21, "low": 54.0, "close": 54.07, "volume": 7544.031, "close_time": 1775462399999, "quote_volume": 408180.27094, "trades": 3498, "taker_buy_base": 3449.23, "taker_buy_quote": 186610.75916 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 54.07, "high": 54.4, "low": 54.04, "close": 54.19, "volume": 17086.259, "close_time": 1775465999999, "quote_volume": 926422.28867, "trades": 6017, "taker_buy_base": 9763.387, "taker_buy_quote": 529398.74048 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 54.19, "high": 54.64, "low": 54.18, "close": 54.4, "volume": 13173.183, "close_time": 1775469599999, "quote_volume": 716784.60665, "trades": 6538, "taker_buy_base": 6490.767, "taker_buy_quote": 353236.17782 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 54.4, "high": 54.52, "low": 54.3, "close": 54.33, "volume": 9704.193, "close_time": 1775473199999, "quote_volume": 528058.984, "trades": 3902, "taker_buy_base": 4273.777, "taker_buy_quote": 232584.73676 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 54.33, "high": 54.39, "low": 54.22, "close": 54.35, "volume": 8123.515, "close_time": 1775476799999, "quote_volume": 441052.00325, "trades": 3481, "taker_buy_base": 4046.938, "taker_buy_quote": 219750.79276 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 54.35, "high": 54.39, "low": 54.15, "close": 54.18, "volume": 11053.892, "close_time": 1775480399999, "quote_volume": 600310.34692, "trades": 3505, "taker_buy_base": 4513.711, "taker_buy_quote": 245124.64013 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 54.18, "high": 54.42, "low": 54.13, "close": 54.18, "volume": 11353.428, "close_time": 1775483999999, "quote_volume": 616090.43908, "trades": 5347, "taker_buy_base": 6416.873, "taker_buy_quote": 348269.48592 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 54.17, "high": 54.34, "low": 54.03, "close": 54.31, "volume": 15268.936, "close_time": 1775487599999, "quote_volume": 827606.26154, "trades": 8519, "taker_buy_base": 8481.309, "taker_buy_quote": 459697.7891 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 54.31, "high": 54.35, "low": 54.13, "close": 54.29, "volume": 10407.7, "close_time": 1775491199999, "quote_volume": 564443.08916, "trades": 5302, "taker_buy_base": 5253.024, "taker_buy_quote": 284925.5291 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 54.28, "high": 54.42, "low": 54.07, "close": 54.1, "volume": 13367.94, "close_time": 1775494799999, "quote_volume": 725297.7649, "trades": 5538, "taker_buy_base": 5444.708, "taker_buy_quote": 295416.87726 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 54.11, "high": 54.12, "low": 53.81, "close": 54.0, "volume": 16232.952, "close_time": 1775498399999, "quote_volume": 876430.66556, "trades": 6022, "taker_buy_base": 7388.829, "taker_buy_quote": 398963.02171 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 53.99, "high": 54.12, "low": 53.93, "close": 54.04, "volume": 5641.443, "close_time": 1775501999999, "quote_volume": 304764.14309, "trades": 3197, "taker_buy_base": 3676.992, "taker_buy_quote": 198615.65983 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 54.04, "high": 54.05, "low": 53.86, "close": 54.02, "volume": 7510.179, "close_time": 1775505599999, "quote_volume": 405268.19761, "trades": 3019, "taker_buy_base": 4813.09, "taker_buy_quote": 259730.23573 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 54.02, "high": 54.05, "low": 53.94, "close": 53.97, "volume": 4777.089, "close_time": 1775509199999, "quote_volume": 257932.22664, "trades": 2299, "taker_buy_base": 2470.324, "taker_buy_quote": 133378.39721 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 53.96, "high": 53.96, "low": 53.75, "close": 53.85, "volume": 4574.827, "close_time": 1775512799999, "quote_volume": 246279.1562, "trades": 2605, "taker_buy_base": 2032.872, "taker_buy_quote": 109443.5998 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 53.84, "high": 53.88, "low": 53.48, "close": 53.48, "volume": 8833.836, "close_time": 1775516399999, "quote_volume": 474695.50562, "trades": 4381, "taker_buy_base": 4019.072, "taker_buy_quote": 216035.86179 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 53.48, "high": 53.57, "low": 53.2, "close": 53.53, "volume": 11006.484, "close_time": 1775519999999, "quote_volume": 587653.06126, "trades": 6198, "taker_buy_base": 6179.428, "taker_buy_quote": 329953.50723 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 53.52, "high": 53.65, "low": 53.44, "close": 53.54, "volume": 8242.5, "close_time": 1775523599999, "quote_volume": 441222.90154, "trades": 3850, "taker_buy_base": 4548.146, "taker_buy_quote": 243473.11749 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 53.53, "high": 53.63, "low": 53.39, "close": 53.4, "volume": 6364.596, "close_time": 1775527199999, "quote_volume": 340481.44438, "trades": 4043, "taker_buy_base": 2837.926, "taker_buy_quote": 151831.14153 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 53.39, "high": 53.59, "low": 53.31, "close": 53.55, "volume": 4045.388, "close_time": 1775530799999, "quote_volume": 216255.24765, "trades": 3216, "taker_buy_base": 1959.446, "taker_buy_quote": 104802.57928 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 53.55, "high": 53.62, "low": 53.47, "close": 53.51, "volume": 6978.099, "close_time": 1775534399999, "quote_volume": 373708.68722, "trades": 2156, "taker_buy_base": 5376.785, "taker_buy_quote": 287964.03121 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 53.5, "high": 53.62, "low": 53.4, "close": 53.5, "volume": 4184.35, "close_time": 1775537999999, "quote_volume": 223763.25848, "trades": 2215, "taker_buy_base": 1790.618, "taker_buy_quote": 95767.13404 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 53.51, "high": 53.52, "low": 53.21, "close": 53.27, "volume": 4312.831, "close_time": 1775541599999, "quote_volume": 230038.55767, "trades": 2708, "taker_buy_base": 1660.169, "taker_buy_quote": 88556.35704 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 53.27, "high": 53.32, "low": 53.18, "close": 53.29, "volume": 7209.499, "close_time": 1775545199999, "quote_volume": 383891.83504, "trades": 3343, "taker_buy_base": 3160.267, "taker_buy_quote": 168306.95032 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 53.29, "high": 53.4, "low": 53.25, "close": 53.32, "volume": 7349.49, "close_time": 1775548799999, "quote_volume": 391845.18812, "trades": 2825, "taker_buy_base": 3832.832, "taker_buy_quote": 204353.24588 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 53.32, "high": 53.5, "low": 53.31, "close": 53.45, "volume": 8112.307, "close_time": 1775552399999, "quote_volume": 433251.76421, "trades": 3929, "taker_buy_base": 3922.6, "taker_buy_quote": 209541.36981 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 53.46, "high": 53.59, "low": 53.39, "close": 53.46, "volume": 7605.94, "close_time": 1775555999999, "quote_volume": 406727.84039, "trades": 3868, "taker_buy_base": 3342.302, "taker_buy_quote": 178729.97533 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 53.46, "high": 53.51, "low": 53.01, "close": 53.09, "volume": 19077.073, "close_time": 1775559599999, "quote_volume": 1015706.78567, "trades": 7021, "taker_buy_base": 6764.232, "taker_buy_quote": 360102.88473 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 53.09, "high": 53.26, "low": 53.08, "close": 53.22, "volume": 10242.598, "close_time": 1775563199999, "quote_volume": 544351.44085, "trades": 4020, "taker_buy_base": 3567.982, "taker_buy_quote": 189638.28872 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 53.22, "high": 53.49, "low": 52.91, "close": 53.32, "volume": 18120.311, "close_time": 1775566799999, "quote_volume": 963482.90465, "trades": 7850, "taker_buy_base": 10941.039, "taker_buy_quote": 581951.64588 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 53.32, "high": 53.67, "low": 53.31, "close": 53.49, "volume": 15881.178, "close_time": 1775570399999, "quote_volume": 849770.92017, "trades": 7010, "taker_buy_base": 9266.18, "taker_buy_quote": 495866.40545 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 53.49, "high": 53.5, "low": 53.18, "close": 53.18, "volume": 18407.254, "close_time": 1775573999999, "quote_volume": 981898.61983, "trades": 7754, "taker_buy_base": 9922.389, "taker_buy_quote": 529266.57018 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 53.18, "high": 53.5, "low": 53.05, "close": 53.42, "volume": 17545.78, "close_time": 1775577599999, "quote_volume": 934707.30208, "trades": 7245, "taker_buy_base": 7585.578, "taker_buy_quote": 404415.75616 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 53.42, "high": 53.72, "low": 53.35, "close": 53.62, "volume": 13067.603, "close_time": 1775581199999, "quote_volume": 699406.87999, "trades": 6197, "taker_buy_base": 6635.406, "taker_buy_quote": 355127.64932 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 53.61, "high": 53.96, "low": 53.47, "close": 53.67, "volume": 15383.191, "close_time": 1775584799999, "quote_volume": 825940.50222, "trades": 6692, "taker_buy_base": 6066.835, "taker_buy_quote": 325651.88836 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 53.67, "high": 53.69, "low": 53.28, "close": 53.34, "volume": 14508.227, "close_time": 1775588399999, "quote_volume": 775649.35801, "trades": 4586, "taker_buy_base": 5754.518, "taker_buy_quote": 307643.22506 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 53.35, "high": 53.8, "low": 53.32, "close": 53.76, "volume": 11324.31, "close_time": 1775591999999, "quote_volume": 606875.63871, "trades": 6842, "taker_buy_base": 6155.823, "taker_buy_quote": 329945.90057 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 53.75, "high": 53.92, "low": 53.72, "close": 53.76, "volume": 12457.691, "close_time": 1775595599999, "quote_volume": 670416.85982, "trades": 5500, "taker_buy_base": 6213.803, "taker_buy_quote": 334398.37283 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 53.75, "high": 54.25, "low": 53.74, "close": 54.15, "volume": 12771.066, "close_time": 1775599199999, "quote_volume": 690769.06698, "trades": 9089, "taker_buy_base": 4361.793, "taker_buy_quote": 235853.15527 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 54.15, "high": 55.06, "low": 54.12, "close": 55.03, "volume": 34024.898, "close_time": 1775602799999, "quote_volume": 1855609.48604, "trades": 21378, "taker_buy_base": 18787.93, "taker_buy_quote": 1025257.38193 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 55.02, "high": 55.74, "low": 54.92, "close": 55.36, "volume": 35814.221, "close_time": 1775606399999, "quote_volume": 1980490.88157, "trades": 20282, "taker_buy_base": 17176.331, "taker_buy_quote": 949710.31217 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 55.36, "high": 55.59, "low": 54.99, "close": 55.14, "volume": 24160.724, "close_time": 1775609999999, "quote_volume": 1334737.58357, "trades": 10803, "taker_buy_base": 9235.481, "taker_buy_quote": 510397.94072 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 55.14, "high": 55.17, "low": 54.92, "close": 55.02, "volume": 7454.014, "close_time": 1775613599999, "quote_volume": 410520.80274, "trades": 4434, "taker_buy_base": 3515.309, "taker_buy_quote": 193579.54149 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 55.03, "high": 55.23, "low": 54.98, "close": 55.08, "volume": 10399.495, "close_time": 1775617199999, "quote_volume": 572599.83143, "trades": 4547, "taker_buy_base": 6326.519, "taker_buy_quote": 348305.66497 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 55.08, "high": 55.14, "low": 54.93, "close": 55.0, "volume": 6385.223, "close_time": 1775620799999, "quote_volume": 351372.05559, "trades": 2805, "taker_buy_base": 2389.894, "taker_buy_quote": 131511.79187 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 55.0, "high": 55.18, "low": 54.99, "close": 55.02, "volume": 11710.018, "close_time": 1775624399999, "quote_volume": 645358.38265, "trades": 3173, "taker_buy_base": 7114.397, "taker_buy_quote": 392134.3914 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 55.02, "high": 55.23, "low": 55.02, "close": 55.13, "volume": 6914.519, "close_time": 1775627999999, "quote_volume": 381190.62803, "trades": 2778, "taker_buy_base": 3769.331, "taker_buy_quote": 207800.9155 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 55.12, "high": 55.17, "low": 55.01, "close": 55.09, "volume": 8848.317, "close_time": 1775631599999, "quote_volume": 487489.86698, "trades": 2876, "taker_buy_base": 4193.261, "taker_buy_quote": 231030.23452 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 55.09, "high": 55.23, "low": 55.02, "close": 55.13, "volume": 6926.58, "close_time": 1775635199999, "quote_volume": 381764.84124, "trades": 2962, "taker_buy_base": 3636.174, "taker_buy_quote": 200406.59756 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 55.13, "high": 55.27, "low": 55.09, "close": 55.21, "volume": 9048.869, "close_time": 1775638799999, "quote_volume": 499133.33333, "trades": 3511, "taker_buy_base": 3762.455, "taker_buy_quote": 207585.07773 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 55.22, "high": 55.23, "low": 55.06, "close": 55.12, "volume": 8173.111, "close_time": 1775642399999, "quote_volume": 450782.01576, "trades": 2894, "taker_buy_base": 3618.011, "taker_buy_quote": 199547.97015 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 55.13, "high": 55.23, "low": 55.07, "close": 55.07, "volume": 5902.112, "close_time": 1775645999999, "quote_volume": 325522.4821, "trades": 2927, "taker_buy_base": 2678.324, "taker_buy_quote": 147739.85531 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 55.06, "high": 55.14, "low": 54.8, "close": 55.08, "volume": 10178.552, "close_time": 1775649599999, "quote_volume": 559880.25654, "trades": 4281, "taker_buy_base": 5008.285, "taker_buy_quote": 275615.7666 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 55.08, "high": 55.15, "low": 54.89, "close": 55.08, "volume": 12236.286, "close_time": 1775653199999, "quote_volume": 673588.24647, "trades": 4557, "taker_buy_base": 5559.925, "taker_buy_quote": 306104.18826 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 55.08, "high": 55.38, "low": 55.08, "close": 55.2, "volume": 32235.116, "close_time": 1775656799999, "quote_volume": 1781029.09337, "trades": 10366, "taker_buy_base": 17692.821, "taker_buy_quote": 977548.37005 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 55.19, "high": 55.23, "low": 54.33, "close": 54.52, "volume": 20368.171, "close_time": 1775660399999, "quote_volume": 1113252.91786, "trades": 10895, "taker_buy_base": 8936.209, "taker_buy_quote": 488429.11168 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 54.51, "high": 54.68, "low": 54.49, "close": 54.64, "volume": 13810.585, "close_time": 1775663999999, "quote_volume": 753642.06492, "trades": 5888, "taker_buy_base": 7329.116, "taker_buy_quote": 400002.39066 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 54.64, "high": 54.65, "low": 54.51, "close": 54.55, "volume": 8352.393, "close_time": 1775667599999, "quote_volume": 455916.05033, "trades": 4941, "taker_buy_base": 4456.504, "taker_buy_quote": 243271.69281 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 54.54, "high": 54.73, "low": 54.4, "close": 54.72, "volume": 10895.372, "close_time": 1775671199999, "quote_volume": 594660.94653, "trades": 5505, "taker_buy_base": 5917.076, "taker_buy_quote": 322962.78485 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 54.71, "high": 54.71, "low": 54.15, "close": 54.16, "volume": 7307.674, "close_time": 1775674799999, "quote_volume": 397928.9084, "trades": 5714, "taker_buy_base": 3067.867, "taker_buy_quote": 167080.52764 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 54.16, "high": 54.35, "low": 53.97, "close": 54.32, "volume": 17241.712, "close_time": 1775678399999, "quote_volume": 933324.39305, "trades": 6327, "taker_buy_base": 7937.681, "taker_buy_quote": 429650.02655 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 54.33, "high": 54.4, "low": 54.24, "close": 54.32, "volume": 5501.089, "close_time": 1775681999999, "quote_volume": 298783.36988, "trades": 2838, "taker_buy_base": 2817.945, "taker_buy_quote": 153071.28163 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 54.31, "high": 54.52, "low": 54.29, "close": 54.44, "volume": 5415.679, "close_time": 1775685599999, "quote_volume": 294624.48732, "trades": 3506, "taker_buy_base": 2911.519, "taker_buy_quote": 158364.38478 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 54.44, "high": 54.45, "low": 54.07, "close": 54.07, "volume": 6072.199, "close_time": 1775689199999, "quote_volume": 329356.5803, "trades": 4356, "taker_buy_base": 2658.068, "taker_buy_quote": 144158.08987 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 54.07, "high": 54.11, "low": 53.89, "close": 53.95, "volume": 6580.452, "close_time": 1775692799999, "quote_volume": 355145.1454, "trades": 4632, "taker_buy_base": 2709.407, "taker_buy_quote": 146235.90988 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 53.94, "high": 53.98, "low": 53.74, "close": 53.88, "volume": 11968.122, "close_time": 1775696399999, "quote_volume": 644497.27938, "trades": 5563, "taker_buy_base": 5803.336, "taker_buy_quote": 312602.97152 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 53.88, "high": 53.94, "low": 53.62, "close": 53.94, "volume": 8183.992, "close_time": 1775699999999, "quote_volume": 440134.84506, "trades": 5550, "taker_buy_base": 4061.722, "taker_buy_quote": 218474.48778 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 53.95, "high": 54.12, "low": 53.95, "close": 54.07, "volume": 5473.083, "close_time": 1775703599999, "quote_volume": 295853.11539, "trades": 3141, "taker_buy_base": 2548.878, "taker_buy_quote": 137759.66571 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 54.07, "high": 54.12, "low": 53.93, "close": 53.98, "volume": 2873.893, "close_time": 1775707199999, "quote_volume": 155232.95027, "trades": 2299, "taker_buy_base": 1418.062, "taker_buy_quote": 76589.3983 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 53.97, "high": 54.05, "low": 53.89, "close": 53.91, "volume": 5150.169, "close_time": 1775710799999, "quote_volume": 278044.05058, "trades": 2489, "taker_buy_base": 2860.548, "taker_buy_quote": 154444.52839 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 53.91, "high": 54.08, "low": 53.83, "close": 53.86, "volume": 6238.361, "close_time": 1775714399999, "quote_volume": 336211.47038, "trades": 2936, "taker_buy_base": 2634.334, "taker_buy_quote": 142032.47295 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 53.86, "high": 53.99, "low": 53.84, "close": 53.96, "volume": 4888.845, "close_time": 1775717999999, "quote_volume": 263632.82535, "trades": 2736, "taker_buy_base": 2886.049, "taker_buy_quote": 155630.69251 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 53.96, "high": 54.06, "low": 53.95, "close": 53.98, "volume": 6188.828, "close_time": 1775721599999, "quote_volume": 334227.95521, "trades": 2400, "taker_buy_base": 3218.591, "taker_buy_quote": 173818.18982 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 53.99, "high": 54.05, "low": 53.89, "close": 53.97, "volume": 6231.537, "close_time": 1775725199999, "quote_volume": 336281.62672, "trades": 3169, "taker_buy_base": 3440.244, "taker_buy_quote": 185648.25999 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 53.97, "high": 54.05, "low": 53.86, "close": 53.98, "volume": 8605.358, "close_time": 1775728799999, "quote_volume": 464259.61285, "trades": 2918, "taker_buy_base": 5795.4, "taker_buy_quote": 312720.56411 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 53.98, "high": 54.0, "low": 53.79, "close": 53.8, "volume": 10965.13, "close_time": 1775732399999, "quote_volume": 591281.7337, "trades": 3546, "taker_buy_base": 4252.977, "taker_buy_quote": 229299.7719 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 53.8, "high": 53.85, "low": 53.68, "close": 53.77, "volume": 12667.05, "close_time": 1775735999999, "quote_volume": 680924.44988, "trades": 4150, "taker_buy_base": 6597.288, "taker_buy_quote": 354686.40799 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 53.77, "high": 53.99, "low": 53.73, "close": 53.99, "volume": 8354.557, "close_time": 1775739599999, "quote_volume": 449866.82866, "trades": 3746, "taker_buy_base": 4319.022, "taker_buy_quote": 232539.42998 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 53.99, "high": 54.02, "low": 53.81, "close": 53.91, "volume": 9719.957, "close_time": 1775743199999, "quote_volume": 524300.32237, "trades": 5601, "taker_buy_base": 5028.105, "taker_buy_quote": 271227.55121 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 53.91, "high": 54.21, "low": 53.66, "close": 54.13, "volume": 10723.734, "close_time": 1775746799999, "quote_volume": 577864.51186, "trades": 5995, "taker_buy_base": 5047.693, "taker_buy_quote": 272163.45929 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 54.13, "high": 54.9, "low": 54.09, "close": 54.71, "volume": 19413.607, "close_time": 1775750399999, "quote_volume": 1060903.95613, "trades": 12036, "taker_buy_base": 10328.033, "taker_buy_quote": 564557.21242 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 54.71, "high": 54.87, "low": 54.46, "close": 54.58, "volume": 15795.665, "close_time": 1775753999999, "quote_volume": 863484.78551, "trades": 7843, "taker_buy_base": 7971.434, "taker_buy_quote": 435839.73385 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 54.58, "high": 54.72, "low": 54.43, "close": 54.64, "volume": 27151.752, "close_time": 1775757599999, "quote_volume": 1482103.14486, "trades": 8703, "taker_buy_base": 11256.278, "taker_buy_quote": 614654.61121 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 54.64, "high": 54.69, "low": 54.41, "close": 54.64, "volume": 22420.075, "close_time": 1775761199999, "quote_volume": 1223015.14847, "trades": 7010, "taker_buy_base": 9828.834, "taker_buy_quote": 536002.98842 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 54.64, "high": 54.84, "low": 54.56, "close": 54.77, "volume": 10646.02, "close_time": 1775764799999, "quote_volume": 582663.54253, "trades": 5533, "taker_buy_base": 6112.184, "taker_buy_quote": 334550.93481 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 54.77, "high": 54.92, "low": 54.75, "close": 54.9, "volume": 8389.878, "close_time": 1775768399999, "quote_volume": 460214.53547, "trades": 4269, "taker_buy_base": 5066.364, "taker_buy_quote": 277894.70589 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 54.9, "high": 55.03, "low": 54.77, "close": 54.77, "volume": 9747.612, "close_time": 1775771999999, "quote_volume": 535031.9528, "trades": 5031, "taker_buy_base": 4755.762, "taker_buy_quote": 261062.80894 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 54.78, "high": 55.28, "low": 54.68, "close": 54.73, "volume": 9108.227, "close_time": 1775775599999, "quote_volume": 500914.8583, "trades": 6666, "taker_buy_base": 5098.827, "taker_buy_quote": 280546.58898 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 54.73, "high": 54.76, "low": 54.44, "close": 54.55, "volume": 7396.905, "close_time": 1775779199999, "quote_volume": 403765.26074, "trades": 4749, "taker_buy_base": 2765.937, "taker_buy_quote": 151028.59845 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 54.55, "high": 54.56, "low": 54.3, "close": 54.5, "volume": 8509.141, "close_time": 1775782799999, "quote_volume": 463187.24244, "trades": 4896, "taker_buy_base": 4237.317, "taker_buy_quote": 230647.5023 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 54.5, "high": 54.67, "low": 54.26, "close": 54.45, "volume": 5985.527, "close_time": 1775786399999, "quote_volume": 326284.58936, "trades": 4548, "taker_buy_base": 3318.48, "taker_buy_quote": 180938.73446 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 54.45, "high": 54.63, "low": 54.41, "close": 54.43, "volume": 3952.153, "close_time": 1775789999999, "quote_volume": 215498.52651, "trades": 2891, "taker_buy_base": 1847.926, "taker_buy_quote": 100798.04415 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 54.44, "high": 54.58, "low": 54.28, "close": 54.42, "volume": 7165.603, "close_time": 1775793599999, "quote_volume": 390087.0403, "trades": 4019, "taker_buy_base": 4728.421, "taker_buy_quote": 257380.77514 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 54.43, "high": 54.63, "low": 54.42, "close": 54.56, "volume": 5219.752, "close_time": 1775797199999, "quote_volume": 284460.77421, "trades": 3175, "taker_buy_base": 1929.695, "taker_buy_quote": 105170.49568 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 54.56, "high": 54.7, "low": 54.45, "close": 54.63, "volume": 5682.471, "close_time": 1775800799999, "quote_volume": 310096.53327, "trades": 3130, "taker_buy_base": 4363.617, "taker_buy_quote": 238090.43639 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 54.63, "high": 54.68, "low": 54.45, "close": 54.48, "volume": 4813.374, "close_time": 1775804399999, "quote_volume": 262530.30348, "trades": 2788, "taker_buy_base": 2382.575, "taker_buy_quote": 130001.39494 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 54.48, "high": 54.58, "low": 54.29, "close": 54.34, "volume": 10956.968, "close_time": 1775807999999, "quote_volume": 596332.67782, "trades": 4519, "taker_buy_base": 5372.905, "taker_buy_quote": 292382.17695 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 54.34, "high": 54.62, "low": 54.23, "close": 54.42, "volume": 6030.251, "close_time": 1775811599999, "quote_volume": 328178.94132, "trades": 3756, "taker_buy_base": 2833.293, "taker_buy_quote": 154172.84515 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 54.42, "high": 54.62, "low": 54.41, "close": 54.56, "volume": 6197.444, "close_time": 1775815199999, "quote_volume": 338055.92277, "trades": 3506, "taker_buy_base": 3271.929, "taker_buy_quote": 178480.99606 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 54.56, "high": 54.56, "low": 54.44, "close": 54.49, "volume": 7570.137, "close_time": 1775818799999, "quote_volume": 412556.46301, "trades": 3501, "taker_buy_base": 3983.224, "taker_buy_quote": 217075.61862 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 54.49, "high": 54.76, "low": 54.48, "close": 54.67, "volume": 7773.492, "close_time": 1775822399999, "quote_volume": 424860.94097, "trades": 3919, "taker_buy_base": 4430.584, "taker_buy_quote": 242182.40728 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 54.67, "high": 54.99, "low": 54.66, "close": 54.99, "volume": 14640.885, "close_time": 1775825999999, "quote_volume": 802935.62812, "trades": 6620, "taker_buy_base": 8643.66, "taker_buy_quote": 474017.15218 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 54.98, "high": 55.03, "low": 54.69, "close": 54.91, "volume": 12180.208, "close_time": 1775829599999, "quote_volume": 668701.80944, "trades": 6079, "taker_buy_base": 5890.801, "taker_buy_quote": 323363.95273 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 54.9, "high": 55.36, "low": 54.86, "close": 55.31, "volume": 23234.27, "close_time": 1775833199999, "quote_volume": 1281913.69417, "trades": 10243, "taker_buy_base": 12241.562, "taker_buy_quote": 675369.04366 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 55.31, "high": 55.52, "low": 54.84, "close": 54.91, "volume": 36907.479, "close_time": 1775836799999, "quote_volume": 2036831.7289, "trades": 11005, "taker_buy_base": 13592.165, "taker_buy_quote": 751133.67014 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 54.91, "high": 55.2, "low": 54.9, "close": 55.13, "volume": 10239.252, "close_time": 1775840399999, "quote_volume": 563756.52235, "trades": 5539, "taker_buy_base": 5528.721, "taker_buy_quote": 304419.25101 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 55.14, "high": 55.14, "low": 54.91, "close": 55.05, "volume": 7820.3, "close_time": 1775843999999, "quote_volume": 430329.13916, "trades": 4177, "taker_buy_base": 3598.003, "taker_buy_quote": 197993.30626 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 55.04, "high": 55.15, "low": 55.0, "close": 55.13, "volume": 5130.396, "close_time": 1775847599999, "quote_volume": 282538.64945, "trades": 3521, "taker_buy_base": 2803.989, "taker_buy_quote": 154432.2018 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 55.13, "high": 55.27, "low": 55.11, "close": 55.24, "volume": 6878.187, "close_time": 1775851199999, "quote_volume": 379423.4958, "trades": 4040, "taker_buy_base": 4103.148, "taker_buy_quote": 226329.7441 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 55.24, "high": 55.46, "low": 55.11, "close": 55.36, "volume": 11576.567, "close_time": 1775854799999, "quote_volume": 639918.69938, "trades": 5338, "taker_buy_base": 5079.633, "taker_buy_quote": 280839.77146 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 55.36, "high": 55.37, "low": 55.08, "close": 55.17, "volume": 7264.765, "close_time": 1775858399999, "quote_volume": 401021.92148, "trades": 4217, "taker_buy_base": 3131.323, "taker_buy_quote": 172859.88822 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 55.17, "high": 55.22, "low": 54.97, "close": 55.01, "volume": 6588.993, "close_time": 1775861999999, "quote_volume": 362872.10399, "trades": 3244, "taker_buy_base": 3126.468, "taker_buy_quote": 172227.48597 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 55.02, "high": 55.03, "low": 54.87, "close": 54.96, "volume": 5268.795, "close_time": 1775865599999, "quote_volume": 289516.26853, "trades": 2489, "taker_buy_base": 2201.418, "taker_buy_quote": 120975.96949 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 54.96, "high": 54.97, "low": 54.7, "close": 54.72, "volume": 5262.549, "close_time": 1775869199999, "quote_volume": 288527.94997, "trades": 2327, "taker_buy_base": 2638.127, "taker_buy_quote": 144633.34468 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 54.71, "high": 54.84, "low": 54.61, "close": 54.82, "volume": 3362.951, "close_time": 1775872799999, "quote_volume": 183996.65533, "trades": 2586, "taker_buy_base": 1894.164, "taker_buy_quote": 103635.21502 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 54.83, "high": 54.87, "low": 54.64, "close": 54.68, "volume": 6790.026, "close_time": 1775876399999, "quote_volume": 371951.92801, "trades": 2855, "taker_buy_base": 3430.296, "taker_buy_quote": 187914.86109 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 54.68, "high": 54.77, "low": 54.62, "close": 54.73, "volume": 10295.634, "close_time": 1775879999999, "quote_volume": 563312.10211, "trades": 2634, "taker_buy_base": 4420.851, "taker_buy_quote": 241871.5799 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 54.73, "high": 54.8, "low": 54.64, "close": 54.66, "volume": 5321.727, "close_time": 1775883599999, "quote_volume": 291122.7289, "trades": 2176, "taker_buy_base": 2148.276, "taker_buy_quote": 117534.53237 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 54.65, "high": 54.67, "low": 54.48, "close": 54.52, "volume": 4176.103, "close_time": 1775887199999, "quote_volume": 227934.64543, "trades": 2396, "taker_buy_base": 1892.386, "taker_buy_quote": 103295.24724 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 54.52, "high": 54.59, "low": 54.4, "close": 54.58, "volume": 3929.845, "close_time": 1775890799999, "quote_volume": 214176.7495, "trades": 2366, "taker_buy_base": 1540.184, "taker_buy_quote": 83953.54356 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 54.58, "high": 54.65, "low": 54.53, "close": 54.59, "volume": 4728.479, "close_time": 1775894399999, "quote_volume": 258118.7808, "trades": 2256, "taker_buy_base": 2531.712, "taker_buy_quote": 138225.90232 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 54.59, "high": 54.65, "low": 54.52, "close": 54.59, "volume": 8260.893, "close_time": 1775897999999, "quote_volume": 450798.77012, "trades": 2076, "taker_buy_base": 4337.129, "taker_buy_quote": 236657.09972 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 54.6, "high": 54.72, "low": 54.56, "close": 54.67, "volume": 5556.059, "close_time": 1775901599999, "quote_volume": 303516.03493, "trades": 2691, "taker_buy_base": 2694.058, "taker_buy_quote": 147195.69024 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 54.67, "high": 54.69, "low": 54.53, "close": 54.58, "volume": 6341.577, "close_time": 1775905199999, "quote_volume": 346208.68979, "trades": 2341, "taker_buy_base": 2686.269, "taker_buy_quote": 146631.09818 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 54.57, "high": 54.58, "low": 54.48, "close": 54.54, "volume": 7174.273, "close_time": 1775908799999, "quote_volume": 391195.8306, "trades": 2582, "taker_buy_base": 3154.924, "taker_buy_quote": 172038.89743 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 54.55, "high": 54.69, "low": 54.53, "close": 54.63, "volume": 7826.237, "close_time": 1775912399999, "quote_volume": 427489.4889, "trades": 3065, "taker_buy_base": 5042.469, "taker_buy_quote": 275447.44863 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 54.64, "high": 54.64, "low": 54.35, "close": 54.43, "volume": 9494.396, "close_time": 1775915999999, "quote_volume": 517322.89448, "trades": 5124, "taker_buy_base": 4224.335, "taker_buy_quote": 230157.48816 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 54.43, "high": 54.55, "low": 54.41, "close": 54.52, "volume": 6167.685, "close_time": 1775919599999, "quote_volume": 336000.02638, "trades": 3153, "taker_buy_base": 3231.056, "taker_buy_quote": 176039.12295 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 54.52, "high": 54.69, "low": 54.51, "close": 54.58, "volume": 5317.868, "close_time": 1775923199999, "quote_volume": 290277.59442, "trades": 3959, "taker_buy_base": 2425.187, "taker_buy_quote": 132392.81681 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 54.59, "high": 54.99, "low": 54.53, "close": 54.92, "volume": 17400.353, "close_time": 1775926799999, "quote_volume": 953507.42368, "trades": 6564, "taker_buy_base": 8775.642, "taker_buy_quote": 480770.72255 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 54.92, "high": 55.11, "low": 54.83, "close": 54.97, "volume": 10797.82, "close_time": 1775930399999, "quote_volume": 593470.477, "trades": 4008, "taker_buy_base": 6428.58, "taker_buy_quote": 353313.66861 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 54.97, "high": 55.57, "low": 54.96, "close": 55.46, "volume": 16424.787, "close_time": 1775933999999, "quote_volume": 908620.04812, "trades": 7011, "taker_buy_base": 7635.816, "taker_buy_quote": 422402.39836 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 55.46, "high": 55.71, "low": 55.39, "close": 55.63, "volume": 12379.499, "close_time": 1775937599999, "quote_volume": 687785.84715, "trades": 6316, "taker_buy_base": 5088.093, "taker_buy_quote": 282702.1789 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 55.64, "high": 55.65, "low": 55.23, "close": 55.28, "volume": 9428.042, "close_time": 1775941199999, "quote_volume": 522214.11157, "trades": 5331, "taker_buy_base": 4459.108, "taker_buy_quote": 247025.99912 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 55.27, "high": 55.39, "low": 55.19, "close": 55.31, "volume": 4307.227, "close_time": 1775944799999, "quote_volume": 238252.61211, "trades": 3350, "taker_buy_base": 1845.429, "taker_buy_quote": 102090.41083 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 55.32, "high": 55.49, "low": 55.14, "close": 55.27, "volume": 5365.205, "close_time": 1775948399999, "quote_volume": 296656.24239, "trades": 3908, "taker_buy_base": 2595.382, "taker_buy_quote": 143515.92215 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 55.26, "high": 55.26, "low": 54.95, "close": 55.06, "volume": 5638.21, "close_time": 1775951999999, "quote_volume": 310422.04978, "trades": 3719, "taker_buy_base": 2112.472, "taker_buy_quote": 116270.17326 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 55.06, "high": 55.06, "low": 54.89, "close": 54.97, "volume": 3811.035, "close_time": 1775955599999, "quote_volume": 209513.95968, "trades": 3185, "taker_buy_base": 1637.989, "taker_buy_quote": 90047.47024 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 54.98, "high": 55.03, "low": 53.74, "close": 53.96, "volume": 21024.039, "close_time": 1775959199999, "quote_volume": 1140493.83343, "trades": 14821, "taker_buy_base": 7813.672, "taker_buy_quote": 423875.1227 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 53.95, "high": 54.23, "low": 53.81, "close": 54.18, "volume": 7690.207, "close_time": 1775962799999, "quote_volume": 415631.58592, "trades": 5820, "taker_buy_base": 3965.457, "taker_buy_quote": 214317.23665 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 54.17, "high": 54.22, "low": 54.0, "close": 54.04, "volume": 6520.839, "close_time": 1775966399999, "quote_volume": 352862.44074, "trades": 4013, "taker_buy_base": 2688.14, "taker_buy_quote": 145496.94543 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 54.05, "high": 54.1, "low": 53.94, "close": 54.01, "volume": 11731.997, "close_time": 1775969999999, "quote_volume": 633575.50373, "trades": 3219, "taker_buy_base": 3773.386, "taker_buy_quote": 203780.71415 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 54.01, "high": 54.06, "low": 53.92, "close": 53.97, "volume": 4680.871, "close_time": 1775973599999, "quote_volume": 252705.37451, "trades": 2657, "taker_buy_base": 2284.665, "taker_buy_quote": 123346.61836 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 53.98, "high": 54.04, "low": 53.83, "close": 53.86, "volume": 8593.363, "close_time": 1775977199999, "quote_volume": 463685.61808, "trades": 3191, "taker_buy_base": 3835.31, "taker_buy_quote": 206967.8289 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 53.85, "high": 53.89, "low": 53.73, "close": 53.82, "volume": 9984.499, "close_time": 1775980799999, "quote_volume": 537283.79884, "trades": 3379, "taker_buy_base": 5359.086, "taker_buy_quote": 288411.749 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 53.82, "high": 53.95, "low": 53.78, "close": 53.84, "volume": 6853.96, "close_time": 1775984399999, "quote_volume": 369179.08239, "trades": 3064, "taker_buy_base": 3286.766, "taker_buy_quote": 177012.93656 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 53.85, "high": 53.85, "low": 53.7, "close": 53.75, "volume": 5766.866, "close_time": 1775987999999, "quote_volume": 310217.23678, "trades": 2731, "taker_buy_base": 1935.002, "taker_buy_quote": 104103.60447 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 53.75, "high": 53.86, "low": 53.62, "close": 53.7, "volume": 16991.003, "close_time": 1775991599999, "quote_volume": 913469.53523, "trades": 4572, "taker_buy_base": 9246.354, "taker_buy_quote": 497183.32662 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 53.7, "high": 53.93, "low": 53.66, "close": 53.87, "volume": 10028.168, "close_time": 1775995199999, "quote_volume": 539566.7149, "trades": 3022, "taker_buy_base": 6826.318, "taker_buy_quote": 367275.76122 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 53.86, "high": 53.95, "low": 53.64, "close": 53.73, "volume": 7863.838, "close_time": 1775998799999, "quote_volume": 423034.05238, "trades": 4028, "taker_buy_base": 3155.173, "taker_buy_quote": 169763.57613 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 53.73, "high": 53.87, "low": 53.57, "close": 53.61, "volume": 7690.194, "close_time": 1776002399999, "quote_volume": 413313.76696, "trades": 4442, "taker_buy_base": 3164.128, "taker_buy_quote": 170040.46259 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 53.6, "high": 53.72, "low": 53.57, "close": 53.6, "volume": 8020.328, "close_time": 1776005999999, "quote_volume": 430211.65005, "trades": 4552, "taker_buy_base": 3652.518, "taker_buy_quote": 195928.40469 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 53.6, "high": 53.63, "low": 53.45, "close": 53.54, "volume": 10815.198, "close_time": 1776009599999, "quote_volume": 579245.73511, "trades": 4324, "taker_buy_base": 5207.456, "taker_buy_quote": 278962.94309 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 53.54, "high": 53.66, "low": 53.52, "close": 53.6, "volume": 6977.639, "close_time": 1776013199999, "quote_volume": 373931.61341, "trades": 3538, "taker_buy_base": 3033.755, "taker_buy_quote": 162597.39013 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 53.61, "high": 53.9, "low": 53.61, "close": 53.83, "volume": 9462.853, "close_time": 1776016799999, "quote_volume": 508568.7166, "trades": 4146, "taker_buy_base": 4938.79, "taker_buy_quote": 265444.71582 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 53.84, "high": 53.93, "low": 53.77, "close": 53.8, "volume": 6054.119, "close_time": 1776020399999, "quote_volume": 325977.76615, "trades": 2937, "taker_buy_base": 3170.865, "taker_buy_quote": 170759.25884 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 53.79, "high": 53.84, "low": 53.69, "close": 53.72, "volume": 6171.731, "close_time": 1776023999999, "quote_volume": 331767.80704, "trades": 2723, "taker_buy_base": 2469.077, "taker_buy_quote": 132749.7552 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 53.72, "high": 53.95, "low": 53.65, "close": 53.9, "volume": 5252.557, "close_time": 1776027599999, "quote_volume": 282480.93224, "trades": 3407, "taker_buy_base": 2712.496, "taker_buy_quote": 145897.46488 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 53.91, "high": 53.94, "low": 53.69, "close": 53.81, "volume": 7302.047, "close_time": 1776031199999, "quote_volume": 392712.16415, "trades": 3256, "taker_buy_base": 3202.071, "taker_buy_quote": 172230.99047 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 53.8, "high": 53.8, "low": 53.4, "close": 53.6, "volume": 12772.477, "close_time": 1776034799999, "quote_volume": 683970.90607, "trades": 8669, "taker_buy_base": 7007.986, "taker_buy_quote": 375324.2255 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 53.6, "high": 53.6, "low": 53.36, "close": 53.48, "volume": 6656.843, "close_time": 1776038399999, "quote_volume": 355792.30204, "trades": 3986, "taker_buy_base": 2328.086, "taker_buy_quote": 124459.87046 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 53.49, "high": 53.81, "low": 53.45, "close": 53.75, "volume": 4903.264, "close_time": 1776041999999, "quote_volume": 263060.17389, "trades": 3847, "taker_buy_base": 2742.36, "taker_buy_quote": 147100.59252 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 53.75, "high": 53.84, "low": 53.7, "close": 53.83, "volume": 3132.935, "close_time": 1776045599999, "quote_volume": 168406.49273, "trades": 2583, "taker_buy_base": 1454.674, "taker_buy_quote": 78194.00386 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 53.83, "high": 53.87, "low": 53.69, "close": 53.75, "volume": 3852.451, "close_time": 1776049199999, "quote_volume": 207075.36783, "trades": 2480, "taker_buy_base": 2073.059, "taker_buy_quote": 111430.00975 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 53.75, "high": 53.82, "low": 53.68, "close": 53.72, "volume": 7118.493, "close_time": 1776052799999, "quote_volume": 382519.25534, "trades": 3007, "taker_buy_base": 2683.687, "taker_buy_quote": 144245.51321 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 53.72, "high": 53.75, "low": 53.53, "close": 53.55, "volume": 4620.891, "close_time": 1776056399999, "quote_volume": 248023.87037, "trades": 2635, "taker_buy_base": 2220.115, "taker_buy_quote": 119178.79442 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 53.56, "high": 53.7, "low": 53.49, "close": 53.7, "volume": 3473.998, "close_time": 1776059999999, "quote_volume": 186125.55451, "trades": 2783, "taker_buy_base": 1942.958, "taker_buy_quote": 104122.05398 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 53.69, "high": 53.88, "low": 53.6, "close": 53.61, "volume": 6842.788, "close_time": 1776063599999, "quote_volume": 367818.1397, "trades": 3349, "taker_buy_base": 4030.709, "taker_buy_quote": 216689.08889 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 53.61, "high": 53.63, "low": 53.12, "close": 53.18, "volume": 16044.925, "close_time": 1776067199999, "quote_volume": 855561.39189, "trades": 6181, "taker_buy_base": 6825.914, "taker_buy_quote": 363977.64272 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 53.17, "high": 53.22, "low": 52.96, "close": 53.07, "volume": 11109.373, "close_time": 1776070799999, "quote_volume": 589480.09905, "trades": 4534, "taker_buy_base": 4551.698, "taker_buy_quote": 241539.43843 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 53.07, "high": 53.26, "low": 52.9, "close": 52.93, "volume": 11479.41, "close_time": 1776074399999, "quote_volume": 608963.15769, "trades": 4647, "taker_buy_base": 6032.941, "taker_buy_quote": 320088.30751 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 52.92, "high": 52.92, "low": 52.77, "close": 52.85, "volume": 7258.518, "close_time": 1776077999999, "quote_volume": 383623.866, "trades": 3733, "taker_buy_base": 3724.185, "taker_buy_quote": 196836.51147 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 52.86, "high": 52.96, "low": 52.67, "close": 52.74, "volume": 31399.426, "close_time": 1776081599999, "quote_volume": 1657571.36004, "trades": 3862, "taker_buy_base": 18650.796, "taker_buy_quote": 984085.86672 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 52.8, "high": 52.88, "low": 52.74, "close": 52.82, "volume": 4333.111, "close_time": 1776085199999, "quote_volume": 228858.45009, "trades": 1570, "taker_buy_base": 2994.766, "taker_buy_quote": 158172.51598 } ] }, "4h": { "count": 2280, "start_date": "2025-03-29T16:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 86.07, "high": 86.36, "low": 84.16, "close": 85.76, "volume": 110291.237, "close_time": 1743278399999, "quote_volume": 9403659.33824, "trades": 53899, "taker_buy_base": 50235.008, "taker_buy_quote": 4283718.62087 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 85.76, "high": 85.77, "low": 84.49, "close": 85.46, "volume": 52634.639, "close_time": 1743292799999, "quote_volume": 4472592.99391, "trades": 25873, "taker_buy_base": 25822.777, "taker_buy_quote": 2194928.98242 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 85.46, "high": 86.81, "low": 84.68, "close": 86.24, "volume": 41142.532, "close_time": 1743307199999, "quote_volume": 3538856.0559, "trades": 24963, "taker_buy_base": 22763.328, "taker_buy_quote": 1957960.8147 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 86.23, "high": 86.79, "low": 85.79, "close": 86.13, "volume": 31265.518, "close_time": 1743321599999, "quote_volume": 2700218.69466, "trades": 16537, "taker_buy_base": 13404.099, "taker_buy_quote": 1157850.21405 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 86.14, "high": 86.78, "low": 85.78, "close": 85.99, "volume": 43906.802, "close_time": 1743335999999, "quote_volume": 3783644.47761, "trades": 22874, "taker_buy_base": 24316.004, "taker_buy_quote": 2095797.11027 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 85.99, "high": 86.68, "low": 85.01, "close": 86.43, "volume": 58979.216, "close_time": 1743350399999, "quote_volume": 5065863.69028, "trades": 32295, "taker_buy_base": 30393.478, "taker_buy_quote": 2611159.70882 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 86.43, "high": 86.79, "low": 85.59, "close": 86.4, "volume": 41894.695, "close_time": 1743364799999, "quote_volume": 3613441.33881, "trades": 27341, "taker_buy_base": 18483.003, "taker_buy_quote": 1594250.22045 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 86.41, "high": 86.58, "low": 84.78, "close": 86.1, "volume": 32806.019, "close_time": 1743379199999, "quote_volume": 2813996.47576, "trades": 23299, "taker_buy_base": 17332.963, "taker_buy_quote": 1486515.16191 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 86.11, "high": 86.27, "low": 84.47, "close": 84.77, "volume": 66745.558, "close_time": 1743393599999, "quote_volume": 5694298.34433, "trades": 25911, "taker_buy_base": 32775.365, "taker_buy_quote": 2795546.09051 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 84.78, "high": 85.74, "low": 83.34, "close": 83.71, "volume": 76055.131, "close_time": 1743407999999, "quote_volume": 6431437.34198, "trades": 44112, "taker_buy_base": 32621.628, "taker_buy_quote": 2759862.63168 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 83.71, "high": 84.38, "low": 80.8, "close": 82.26, "volume": 196970.399, "close_time": 1743422399999, "quote_volume": 16209255.88646, "trades": 72153, "taker_buy_base": 95459.173, "taker_buy_quote": 7852034.61769 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 82.25, "high": 83.73, "low": 81.13, "close": 83.22, "volume": 165113.529, "close_time": 1743436799999, "quote_volume": 13652591.2387, "trades": 66002, "taker_buy_base": 83681.756, "taker_buy_quote": 6920935.92025 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 83.23, "high": 84.3, "low": 82.58, "close": 83.33, "volume": 61285.536, "close_time": 1743451199999, "quote_volume": 5112605.531, "trades": 31368, "taker_buy_base": 35257.191, "taker_buy_quote": 2940948.20596 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 83.33, "high": 84.07, "low": 82.77, "close": 82.97, "volume": 45691.939, "close_time": 1743465599999, "quote_volume": 3809807.24371, "trades": 25454, "taker_buy_base": 21807.539, "taker_buy_quote": 1818314.12171 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 82.98, "high": 84.13, "low": 82.86, "close": 83.75, "volume": 49066.182, "close_time": 1743479999999, "quote_volume": 4098401.64905, "trades": 24044, "taker_buy_base": 28393.962, "taker_buy_quote": 2373005.32837 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 83.76, "high": 84.83, "low": 83.58, "close": 84.23, "volume": 47341.994, "close_time": 1743494399999, "quote_volume": 3989722.78026, "trades": 27587, "taker_buy_base": 21963.806, "taker_buy_quote": 1851216.46698 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 84.22, "high": 85.79, "low": 83.92, "close": 84.12, "volume": 82048.863, "close_time": 1743508799999, "quote_volume": 6972199.99293, "trades": 44297, "taker_buy_base": 41930.021, "taker_buy_quote": 3563763.01343 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 84.12, "high": 85.9, "low": 83.46, "close": 85.65, "volume": 117329.477, "close_time": 1743523199999, "quote_volume": 9950504.516, "trades": 70426, "taker_buy_base": 48468.5, "taker_buy_quote": 4112462.80837 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 85.66, "high": 85.9, "low": 84.51, "close": 84.71, "volume": 90508.613, "close_time": 1743537599999, "quote_volume": 7699389.56098, "trades": 43533, "taker_buy_base": 38999.948, "taker_buy_quote": 3318731.53179 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 84.72, "high": 85.26, "low": 84.05, "close": 84.48, "volume": 40376.143, "close_time": 1743551999999, "quote_volume": 3416834.94138, "trades": 28916, "taker_buy_base": 18189.595, "taker_buy_quote": 1539565.25114 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 84.48, "high": 84.49, "low": 82.39, "close": 82.93, "volume": 50329.564, "close_time": 1743566399999, "quote_volume": 4190079.09819, "trades": 32974, "taker_buy_base": 20790.944, "taker_buy_quote": 1729975.04304 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 82.9, "high": 84.75, "low": 81.15, "close": 81.74, "volume": 144218.372, "close_time": 1743580799999, "quote_volume": 11881531.14439, "trades": 95393, "taker_buy_base": 70965.996, "taker_buy_quote": 5844030.37497 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 81.74, "high": 83.28, "low": 81.5, "close": 82.38, "volume": 51759.898, "close_time": 1743595199999, "quote_volume": 4271489.03322, "trades": 36910, "taker_buy_base": 26550.377, "taker_buy_quote": 2191034.00815 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 82.39, "high": 87.3, "low": 82.12, "close": 85.7, "volume": 184153.203, "close_time": 1743609599999, "quote_volume": 15682575.17752, "trades": 98974, "taker_buy_base": 98099.653, "taker_buy_quote": 8356522.46837 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 85.7, "high": 87.12, "low": 84.87, "close": 86.76, "volume": 105134.923, "close_time": 1743623999999, "quote_volume": 9045102.03066, "trades": 68754, "taker_buy_base": 58238.675, "taker_buy_quote": 5013915.04186 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 86.76, "high": 88.56, "low": 80.95, "close": 81.54, "volume": 249804.128, "close_time": 1743638399999, "quote_volume": 21156097.48305, "trades": 141602, "taker_buy_base": 108701.247, "taker_buy_quote": 9229985.89117 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 81.53, "high": 84.8, "low": 81.0, "close": 83.49, "volume": 104021.409, "close_time": 1743652799999, "quote_volume": 8650712.26905, "trades": 57899, "taker_buy_base": 55742.287, "taker_buy_quote": 4639207.74472 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 83.49, "high": 84.4, "low": 83.39, "close": 83.6, "volume": 109834.663, "close_time": 1743667199999, "quote_volume": 9183696.28765, "trades": 43784, "taker_buy_base": 42173.011, "taker_buy_quote": 3528308.07007 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 83.61, "high": 84.66, "low": 81.61, "close": 82.7, "volume": 71603.081, "close_time": 1743681599999, "quote_volume": 5956077.20151, "trades": 55853, "taker_buy_base": 35624.704, "taker_buy_quote": 2961757.69288 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 82.7, "high": 82.85, "low": 80.12, "close": 81.85, "volume": 153886.596, "close_time": 1743695999999, "quote_volume": 12496983.90335, "trades": 92569, "taker_buy_base": 67345.354, "taker_buy_quote": 5469687.56849 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 81.85, "high": 82.6, "low": 81.21, "close": 82.11, "volume": 52367.533, "close_time": 1743710399999, "quote_volume": 4288817.15577, "trades": 41939, "taker_buy_base": 24257.29, "taker_buy_quote": 1986201.07088 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 82.12, "high": 83.52, "low": 82.02, "close": 83.45, "volume": 56135.572, "close_time": 1743724799999, "quote_volume": 4648764.91397, "trades": 33631, "taker_buy_base": 25937.23, "taker_buy_quote": 2146926.05288 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 83.45, "high": 83.69, "low": 82.56, "close": 83.27, "volume": 30359.413, "close_time": 1743739199999, "quote_volume": 2525959.59463, "trades": 24957, "taker_buy_base": 13096.623, "taker_buy_quote": 1089846.23412 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 83.27, "high": 84.82, "low": 83.0, "close": 84.78, "volume": 39824.229, "close_time": 1743753599999, "quote_volume": 3343723.73906, "trades": 32903, "taker_buy_base": 18774.658, "taker_buy_quote": 1576185.996 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 84.78, "high": 85.12, "low": 81.61, "close": 82.51, "volume": 100107.452, "close_time": 1743767999999, "quote_volume": 8374588.07106, "trades": 65856, "taker_buy_base": 46709.322, "taker_buy_quote": 3911611.99605 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 82.5, "high": 84.87, "low": 81.95, "close": 84.47, "volume": 137323.54, "close_time": 1743782399999, "quote_volume": 11450620.36787, "trades": 95300, "taker_buy_base": 69572.535, "taker_buy_quote": 5804732.33335 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 84.46, "high": 84.95, "low": 83.23, "close": 84.36, "volume": 77256.026, "close_time": 1743796799999, "quote_volume": 6505704.41392, "trades": 63260, "taker_buy_base": 39077.935, "taker_buy_quote": 3290377.46085 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 84.36, "high": 84.96, "low": 83.96, "close": 84.41, "volume": 56161.385, "close_time": 1743811199999, "quote_volume": 4737611.91268, "trades": 28436, "taker_buy_base": 30264.383, "taker_buy_quote": 2552183.46469 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 84.41, "high": 84.98, "low": 84.22, "close": 84.54, "volume": 29595.85, "close_time": 1743825599999, "quote_volume": 2503965.62869, "trades": 19872, "taker_buy_base": 14389.374, "taker_buy_quote": 1217810.50309 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 84.55, "high": 84.83, "low": 83.59, "close": 83.99, "volume": 26067.1, "close_time": 1743839999999, "quote_volume": 2193563.27274, "trades": 20332, "taker_buy_base": 12406.924, "taker_buy_quote": 1044157.65219 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 84.0, "high": 84.05, "low": 83.35, "close": 83.54, "volume": 25270.565, "close_time": 1743854399999, "quote_volume": 2117724.8668, "trades": 25130, "taker_buy_base": 12778.838, "taker_buy_quote": 1070798.33724 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 83.55, "high": 83.55, "low": 82.06, "close": 82.2, "volume": 39546.701, "close_time": 1743868799999, "quote_volume": 3268169.29166, "trades": 33294, "taker_buy_base": 19226.261, "taker_buy_quote": 1588263.6224 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 82.2, "high": 82.53, "low": 81.83, "close": 81.94, "volume": 26750.931, "close_time": 1743883199999, "quote_volume": 2198284.16956, "trades": 24667, "taker_buy_base": 12460.393, "taker_buy_quote": 1024100.85897 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 81.94, "high": 82.84, "low": 81.62, "close": 82.67, "volume": 24778.542, "close_time": 1743897599999, "quote_volume": 2035681.97777, "trades": 26657, "taker_buy_base": 14495.956, "taker_buy_quote": 1190807.01792 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 82.68, "high": 83.13, "low": 81.98, "close": 82.34, "volume": 24818.693, "close_time": 1743911999999, "quote_volume": 2048110.973, "trades": 24808, "taker_buy_base": 12161.6, "taker_buy_quote": 1003882.43291 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 82.34, "high": 82.52, "low": 81.55, "close": 81.73, "volume": 31247.032, "close_time": 1743926399999, "quote_volume": 2564033.92047, "trades": 28261, "taker_buy_base": 12078.881, "taker_buy_quote": 991181.7369 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 81.73, "high": 81.88, "low": 80.95, "close": 81.19, "volume": 48413.414, "close_time": 1743940799999, "quote_volume": 3936841.60746, "trades": 38474, "taker_buy_base": 17591.232, "taker_buy_quote": 1431140.83115 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 81.19, "high": 81.43, "low": 78.1, "close": 78.89, "volume": 186242.249, "close_time": 1743955199999, "quote_volume": 14786049.42192, "trades": 113879, "taker_buy_base": 86814.228, "taker_buy_quote": 6885404.48867 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 78.88, "high": 78.99, "low": 71.68, "close": 72.88, "volume": 302874.15, "close_time": 1743969599999, "quote_volume": 22662739.63679, "trades": 166074, "taker_buy_base": 138818.488, "taker_buy_quote": 10379368.37745 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 72.89, "high": 73.2, "low": 68.41, "close": 70.62, "volume": 312852.356, "close_time": 1743983999999, "quote_volume": 22108037.32448, "trades": 134217, "taker_buy_base": 152312.508, "taker_buy_quote": 10780544.1495 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 70.63, "high": 71.77, "low": 67.27, "close": 68.05, "volume": 216004.933, "close_time": 1743998399999, "quote_volume": 15045321.46111, "trades": 93470, "taker_buy_base": 94526.409, "taker_buy_quote": 6589834.3193 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 68.05, "high": 68.73, "low": 63.08, "close": 64.51, "volume": 519659.733, "close_time": 1744012799999, "quote_volume": 34044393.70708, "trades": 212648, "taker_buy_base": 237356.351, "taker_buy_quote": 15553375.34763 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 64.5, "high": 68.24, "low": 63.79, "close": 67.05, "volume": 320128.383, "close_time": 1744027199999, "quote_volume": 21179081.70316, "trades": 130046, "taker_buy_base": 168112.412, "taker_buy_quote": 11124979.01357 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 67.06, "high": 73.04, "low": 66.71, "close": 70.06, "volume": 572030.327, "close_time": 1744041599999, "quote_volume": 40113589.33071, "trades": 249384, "taker_buy_base": 300335.866, "taker_buy_quote": 21065324.25601 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 70.04, "high": 71.59, "low": 69.16, "close": 70.71, "volume": 158699.848, "close_time": 1744055999999, "quote_volume": 11195936.14869, "trades": 73858, "taker_buy_base": 76172.601, "taker_buy_quote": 5376002.76334 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 70.72, "high": 72.35, "low": 70.71, "close": 70.99, "volume": 66095.26, "close_time": 1744070399999, "quote_volume": 4739971.99653, "trades": 35022, "taker_buy_base": 34246.398, "taker_buy_quote": 2455741.10981 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 70.99, "high": 72.87, "low": 70.14, "close": 71.98, "volume": 78533.951, "close_time": 1744084799999, "quote_volume": 5621922.62299, "trades": 35962, "taker_buy_base": 38586.292, "taker_buy_quote": 2764031.76307 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 71.98, "high": 72.9, "low": 70.87, "close": 71.48, "volume": 70177.867, "close_time": 1744099199999, "quote_volume": 5044607.8889, "trades": 35981, "taker_buy_base": 31872.006, "taker_buy_quote": 2292264.30765 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 71.47, "high": 73.34, "low": 70.92, "close": 73.22, "volume": 125867.839, "close_time": 1744113599999, "quote_volume": 9054997.81879, "trades": 46368, "taker_buy_base": 63708.862, "taker_buy_quote": 4590065.14525 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 73.23, "high": 73.53, "low": 71.06, "close": 71.54, "volume": 159895.186, "close_time": 1744127999999, "quote_volume": 11598862.02362, "trades": 69572, "taker_buy_base": 75193.494, "taker_buy_quote": 5457581.03413 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 71.53, "high": 71.59, "low": 68.24, "close": 68.86, "volume": 235031.061, "close_time": 1744142399999, "quote_volume": 16293670.35605, "trades": 83094, "taker_buy_base": 119783.556, "taker_buy_quote": 8296102.08334 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 68.85, "high": 69.86, "low": 68.5, "close": 69.15, "volume": 78712.678, "close_time": 1744156799999, "quote_volume": 5447099.72784, "trades": 42391, "taker_buy_base": 30306.969, "taker_buy_quote": 2098139.46462 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 69.16, "high": 70.06, "low": 66.51, "close": 68.28, "volume": 127464.901, "close_time": 1744171199999, "quote_volume": 8724500.73773, "trades": 69573, "taker_buy_base": 65983.13, "taker_buy_quote": 4519408.49466 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 68.27, "high": 70.92, "low": 68.19, "close": 70.57, "volume": 210074.652, "close_time": 1744185599999, "quote_volume": 14732093.85973, "trades": 96062, "taker_buy_base": 115942.158, "taker_buy_quote": 8134162.52575 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 70.57, "high": 71.9, "low": 69.48, "close": 69.94, "volume": 166718.778, "close_time": 1744199999999, "quote_volume": 11790682.17906, "trades": 67545, "taker_buy_base": 86483.798, "taker_buy_quote": 6127856.00753 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 69.94, "high": 72.12, "low": 69.65, "close": 71.43, "volume": 106366.804, "close_time": 1744214399999, "quote_volume": 7577888.99517, "trades": 60273, "taker_buy_base": 54196.094, "taker_buy_quote": 3860528.4813 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 71.44, "high": 78.55, "low": 71.3, "close": 77.32, "volume": 412449.474, "close_time": 1744228799999, "quote_volume": 31277236.93261, "trades": 190042, "taker_buy_base": 211956.477, "taker_buy_quote": 16065318.6922 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 77.32, "high": 78.02, "low": 75.89, "close": 76.03, "volume": 103631.572, "close_time": 1744243199999, "quote_volume": 7977842.18253, "trades": 47363, "taker_buy_base": 46262.695, "taker_buy_quote": 3562937.81608 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 76.03, "high": 76.12, "low": 73.86, "close": 74.48, "volume": 149426.177, "close_time": 1744257599999, "quote_volume": 11226575.51612, "trades": 46197, "taker_buy_base": 60220.533, "taker_buy_quote": 4525848.79579 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 74.48, "high": 75.09, "low": 73.72, "close": 74.12, "volume": 73621.889, "close_time": 1744271999999, "quote_volume": 5478230.95094, "trades": 40291, "taker_buy_base": 35971.963, "taker_buy_quote": 2676512.71567 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 74.12, "high": 74.66, "low": 73.18, "close": 73.75, "volume": 69253.778, "close_time": 1744286399999, "quote_volume": 5118916.37426, "trades": 37872, "taker_buy_base": 31830.291, "taker_buy_quote": 2352301.62464 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 73.74, "high": 74.66, "low": 71.09, "close": 71.45, "volume": 152584.698, "close_time": 1744300799999, "quote_volume": 11171184.04411, "trades": 77666, "taker_buy_base": 68169.138, "taker_buy_quote": 4994198.15433 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 71.44, "high": 73.08, "low": 71.07, "close": 72.72, "volume": 97482.008, "close_time": 1744315199999, "quote_volume": 7012485.91802, "trades": 52615, "taker_buy_base": 51755.783, "taker_buy_quote": 3721463.07065 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 72.72, "high": 73.94, "low": 72.69, "close": 73.81, "volume": 33113.032, "close_time": 1744329599999, "quote_volume": 2432055.09151, "trades": 24063, "taker_buy_base": 16713.945, "taker_buy_quote": 1227672.69353 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 73.81, "high": 75.38, "low": 73.73, "close": 75.01, "volume": 63671.812, "close_time": 1744343999999, "quote_volume": 4759230.21863, "trades": 33924, "taker_buy_base": 32066.087, "taker_buy_quote": 2395322.22778 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 75.0, "high": 76.1, "low": 74.84, "close": 75.77, "volume": 67458.391, "close_time": 1744358399999, "quote_volume": 5085954.61363, "trades": 28957, "taker_buy_base": 30622.2, "taker_buy_quote": 2308536.715 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 75.77, "high": 77.55, "low": 75.48, "close": 76.07, "volume": 116134.305, "close_time": 1744372799999, "quote_volume": 8878289.38914, "trades": 53133, "taker_buy_base": 52893.822, "taker_buy_quote": 4045176.32168 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 76.07, "high": 76.7, "low": 75.55, "close": 76.31, "volume": 80589.769, "close_time": 1744387199999, "quote_volume": 6136418.32281, "trades": 49835, "taker_buy_base": 39632.65, "taker_buy_quote": 3018604.43436 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 76.32, "high": 77.31, "low": 75.94, "close": 76.84, "volume": 52951.449, "close_time": 1744401599999, "quote_volume": 4066255.82627, "trades": 40929, "taker_buy_base": 29013.734, "taker_buy_quote": 2228721.30386 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 76.83, "high": 77.21, "low": 75.98, "close": 76.19, "volume": 72741.404, "close_time": 1744415999999, "quote_volume": 5568824.18967, "trades": 28714, "taker_buy_base": 32848.858, "taker_buy_quote": 2515229.3127 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 76.19, "high": 76.3, "low": 75.1, "close": 75.29, "volume": 31960.132, "close_time": 1744430399999, "quote_volume": 2418249.74916, "trades": 23081, "taker_buy_base": 13987.488, "taker_buy_quote": 1058276.56433 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 75.28, "high": 76.3, "low": 74.92, "close": 76.24, "volume": 67240.595, "close_time": 1744444799999, "quote_volume": 5093290.06847, "trades": 28920, "taker_buy_base": 27696.083, "taker_buy_quote": 2099686.21866 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 76.24, "high": 76.86, "low": 75.7, "close": 76.35, "volume": 37251.77, "close_time": 1744459199999, "quote_volume": 2840938.94974, "trades": 28465, "taker_buy_base": 18443.145, "taker_buy_quote": 1406929.51377 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 76.35, "high": 80.11, "low": 76.02, "close": 79.02, "volume": 192419.627, "close_time": 1744473599999, "quote_volume": 15063062.75542, "trades": 94858, "taker_buy_base": 91413.469, "taker_buy_quote": 7163481.382 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 79.03, "high": 79.44, "low": 78.02, "close": 78.65, "volume": 69586.874, "close_time": 1744487999999, "quote_volume": 5474702.70941, "trades": 46058, "taker_buy_base": 31829.513, "taker_buy_quote": 2505387.7838 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 78.65, "high": 79.39, "low": 78.14, "close": 78.62, "volume": 57001.708, "close_time": 1744502399999, "quote_volume": 4487906.59755, "trades": 32157, "taker_buy_base": 28515.234, "taker_buy_quote": 2245216.18595 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 78.63, "high": 79.06, "low": 77.68, "close": 78.21, "volume": 40590.322, "close_time": 1744516799999, "quote_volume": 3178793.2293, "trades": 28576, "taker_buy_base": 17460.765, "taker_buy_quote": 1367432.06409 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 78.21, "high": 78.99, "low": 77.26, "close": 78.93, "volume": 52655.235, "close_time": 1744531199999, "quote_volume": 4111542.32045, "trades": 30907, "taker_buy_base": 28172.021, "taker_buy_quote": 2201267.1225 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 78.94, "high": 79.63, "low": 78.36, "close": 78.87, "volume": 66003.733, "close_time": 1744545599999, "quote_volume": 5211631.94182, "trades": 42697, "taker_buy_base": 30385.58, "taker_buy_quote": 2402091.62577 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 78.87, "high": 79.41, "low": 77.54, "close": 78.13, "volume": 75207.256, "close_time": 1744559999999, "quote_volume": 5894545.29104, "trades": 49335, "taker_buy_base": 34813.06, "taker_buy_quote": 2727303.36536 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 78.13, "high": 80.03, "low": 76.75, "close": 77.89, "volume": 80282.437, "close_time": 1744574399999, "quote_volume": 6315783.09924, "trades": 60163, "taker_buy_base": 40073.473, "taker_buy_quote": 3151813.50822 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 77.89, "high": 78.91, "low": 76.41, "close": 77.85, "volume": 50219.022, "close_time": 1744588799999, "quote_volume": 3895904.10969, "trades": 40563, "taker_buy_base": 24969.253, "taker_buy_quote": 1938043.99325 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 77.85, "high": 80.67, "low": 77.72, "close": 78.86, "volume": 75900.393, "close_time": 1744603199999, "quote_volume": 6011700.42625, "trades": 47719, "taker_buy_base": 40466.537, "taker_buy_quote": 3206468.64558 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 78.86, "high": 79.61, "low": 77.2, "close": 77.94, "volume": 57312.939, "close_time": 1744617599999, "quote_volume": 4487252.2842, "trades": 37964, "taker_buy_base": 28160.055, "taker_buy_quote": 2205071.81405 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 77.94, "high": 78.62, "low": 77.06, "close": 78.5, "volume": 86373.205, "close_time": 1744631999999, "quote_volume": 6729469.55501, "trades": 43762, "taker_buy_base": 43981.185, "taker_buy_quote": 3425259.37162 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 78.5, "high": 79.41, "low": 76.34, "close": 76.44, "volume": 125038.677, "close_time": 1744646399999, "quote_volume": 9751364.81213, "trades": 66578, "taker_buy_base": 55149.985, "taker_buy_quote": 4309443.89636 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 76.43, "high": 77.5, "low": 75.66, "close": 77.07, "volume": 83882.833, "close_time": 1744660799999, "quote_volume": 6419692.76093, "trades": 49550, "taker_buy_base": 33529.718, "taker_buy_quote": 2569872.5416 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 77.08, "high": 77.5, "low": 76.51, "close": 77.18, "volume": 34668.457, "close_time": 1744675199999, "quote_volume": 2671561.39258, "trades": 27303, "taker_buy_base": 13748.125, "taker_buy_quote": 1059632.03977 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 77.19, "high": 78.57, "low": 76.72, "close": 78.44, "volume": 36477.454, "close_time": 1744689599999, "quote_volume": 2838142.78117, "trades": 26138, "taker_buy_base": 17877.949, "taker_buy_quote": 1392330.40359 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 78.45, "high": 78.72, "low": 77.65, "close": 78.28, "volume": 31907.897, "close_time": 1744703999999, "quote_volume": 2497228.08143, "trades": 27452, "taker_buy_base": 15359.953, "taker_buy_quote": 1202774.71092 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 78.27, "high": 78.36, "low": 77.0, "close": 77.21, "volume": 42974.916, "close_time": 1744718399999, "quote_volume": 3341554.15925, "trades": 29789, "taker_buy_base": 20020.657, "taker_buy_quote": 1556524.43949 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 77.21, "high": 78.27, "low": 75.44, "close": 75.67, "volume": 83261.992, "close_time": 1744732799999, "quote_volume": 6401149.42597, "trades": 56361, "taker_buy_base": 35155.777, "taker_buy_quote": 2707406.69689 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 75.67, "high": 75.91, "low": 74.65, "close": 75.25, "volume": 80294.46, "close_time": 1744747199999, "quote_volume": 6058918.30249, "trades": 50862, "taker_buy_base": 44143.211, "taker_buy_quote": 3332927.61922 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 75.25, "high": 76.4, "low": 75.01, "close": 75.27, "volume": 37126.484, "close_time": 1744761599999, "quote_volume": 2812788.82638, "trades": 30161, "taker_buy_base": 19150.163, "taker_buy_quote": 1450924.0153 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 75.28, "high": 76.53, "low": 74.68, "close": 75.97, "volume": 42100.744, "close_time": 1744775999999, "quote_volume": 3190634.54692, "trades": 30637, "taker_buy_base": 19684.036, "taker_buy_quote": 1492829.83687 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 75.97, "high": 76.27, "low": 75.2, "close": 75.58, "volume": 41693.283, "close_time": 1744790399999, "quote_volume": 3159433.78778, "trades": 28905, "taker_buy_base": 18362.375, "taker_buy_quote": 1391605.80164 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 75.58, "high": 76.28, "low": 74.54, "close": 75.03, "volume": 58403.411, "close_time": 1744804799999, "quote_volume": 4404604.15553, "trades": 32981, "taker_buy_base": 27629.862, "taker_buy_quote": 2084028.50973 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 75.04, "high": 75.79, "low": 73.57, "close": 74.97, "volume": 91010.304, "close_time": 1744819199999, "quote_volume": 6787563.66896, "trades": 56309, "taker_buy_base": 48227.548, "taker_buy_quote": 3600066.44939 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 74.97, "high": 76.07, "low": 73.27, "close": 75.3, "volume": 135219.307, "close_time": 1744833599999, "quote_volume": 10102147.76028, "trades": 63662, "taker_buy_base": 65226.906, "taker_buy_quote": 4873309.39633 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 75.3, "high": 75.81, "low": 74.11, "close": 74.33, "volume": 41017.445, "close_time": 1744847999999, "quote_volume": 3075044.45824, "trades": 26185, "taker_buy_base": 20590.013, "taker_buy_quote": 1543382.82984 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 74.34, "high": 75.3, "low": 73.92, "close": 74.2, "volume": 36425.288, "close_time": 1744862399999, "quote_volume": 2711879.88872, "trades": 22038, "taker_buy_base": 21036.999, "taker_buy_quote": 1566656.5013 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 74.21, "high": 75.73, "low": 73.96, "close": 75.47, "volume": 65776.127, "close_time": 1744876799999, "quote_volume": 4938446.48137, "trades": 27794, "taker_buy_base": 33857.796, "taker_buy_quote": 2544794.25509 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 75.47, "high": 75.73, "low": 74.43, "close": 75.22, "volume": 38365.434, "close_time": 1744891199999, "quote_volume": 2876369.1086, "trades": 27872, "taker_buy_base": 20289.013, "taker_buy_quote": 1521428.53296 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 75.22, "high": 75.58, "low": 73.67, "close": 75.13, "volume": 54758.754, "close_time": 1744905599999, "quote_volume": 4098635.14811, "trades": 36661, "taker_buy_base": 27170.821, "taker_buy_quote": 2033667.7317 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 75.13, "high": 76.6, "low": 74.71, "close": 75.11, "volume": 96875.021, "close_time": 1744919999999, "quote_volume": 7343628.31419, "trades": 47806, "taker_buy_base": 50228.407, "taker_buy_quote": 3807543.60012 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 75.1, "high": 75.69, "low": 74.64, "close": 74.95, "volume": 24426.293, "close_time": 1744934399999, "quote_volume": 1837928.61895, "trades": 20277, "taker_buy_base": 12783.046, "taker_buy_quote": 961616.25075 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 74.94, "high": 75.39, "low": 74.59, "close": 75.31, "volume": 29455.091, "close_time": 1744948799999, "quote_volume": 2210423.49087, "trades": 18763, "taker_buy_base": 11143.024, "taker_buy_quote": 836265.41386 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 75.31, "high": 75.7, "low": 74.84, "close": 75.57, "volume": 32544.213, "close_time": 1744963199999, "quote_volume": 2449341.28222, "trades": 19587, "taker_buy_base": 12767.519, "taker_buy_quote": 960956.1223 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 75.57, "high": 75.99, "low": 75.43, "close": 75.72, "volume": 29305.742, "close_time": 1744977599999, "quote_volume": 2218578.2872, "trades": 22317, "taker_buy_base": 14968.655, "taker_buy_quote": 1133133.31631 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 75.72, "high": 76.12, "low": 75.5, "close": 75.91, "volume": 26167.749, "close_time": 1744991999999, "quote_volume": 1984013.7289, "trades": 26082, "taker_buy_base": 13170.167, "taker_buy_quote": 998586.06031 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 75.9, "high": 77.08, "low": 75.36, "close": 76.49, "volume": 84807.057, "close_time": 1745006399999, "quote_volume": 6468313.87342, "trades": 37572, "taker_buy_base": 36013.374, "taker_buy_quote": 2745615.47596 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 76.49, "high": 76.69, "low": 75.79, "close": 76.0, "volume": 29712.977, "close_time": 1745020799999, "quote_volume": 2265288.82392, "trades": 18934, "taker_buy_base": 11657.595, "taker_buy_quote": 888643.51965 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 76.0, "high": 76.59, "low": 75.75, "close": 76.58, "volume": 25245.092, "close_time": 1745035199999, "quote_volume": 1923286.8837, "trades": 16758, "taker_buy_base": 11669.475, "taker_buy_quote": 889084.73193 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 76.58, "high": 76.77, "low": 76.03, "close": 76.23, "volume": 31613.601, "close_time": 1745049599999, "quote_volume": 2413732.06743, "trades": 16269, "taker_buy_base": 16185.154, "taker_buy_quote": 1235952.96728 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 76.23, "high": 76.5, "low": 75.92, "close": 76.01, "volume": 20357.151, "close_time": 1745063999999, "quote_volume": 1550560.58964, "trades": 15743, "taker_buy_base": 9968.407, "taker_buy_quote": 759224.17819 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 76.0, "high": 76.27, "low": 75.63, "close": 75.67, "volume": 36561.212, "close_time": 1745078399999, "quote_volume": 2777323.46365, "trades": 22165, "taker_buy_base": 18044.507, "taker_buy_quote": 1370826.0572 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 75.67, "high": 76.24, "low": 74.24, "close": 75.71, "volume": 81572.255, "close_time": 1745092799999, "quote_volume": 6141939.08683, "trades": 40442, "taker_buy_base": 40844.984, "taker_buy_quote": 3075530.65185 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 75.7, "high": 76.55, "low": 75.62, "close": 76.1, "volume": 24674.073, "close_time": 1745107199999, "quote_volume": 1879830.72065, "trades": 17431, "taker_buy_base": 11512.469, "taker_buy_quote": 877067.76896 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 76.1, "high": 76.66, "low": 76.07, "close": 76.64, "volume": 31267.372, "close_time": 1745121599999, "quote_volume": 2386608.68885, "trades": 16201, "taker_buy_base": 19381.932, "taker_buy_quote": 1479749.25642 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 76.63, "high": 76.97, "low": 76.22, "close": 76.64, "volume": 39626.116, "close_time": 1745135999999, "quote_volume": 3035368.76524, "trades": 20754, "taker_buy_base": 15484.867, "taker_buy_quote": 1186559.60609 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 76.64, "high": 76.71, "low": 75.39, "close": 75.65, "volume": 36571.384, "close_time": 1745150399999, "quote_volume": 2785334.65262, "trades": 28011, "taker_buy_base": 15595.792, "taker_buy_quote": 1188377.92587 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 75.66, "high": 76.47, "low": 75.6, "close": 75.96, "volume": 29793.039, "close_time": 1745164799999, "quote_volume": 2266603.57126, "trades": 22274, "taker_buy_base": 13706.801, "taker_buy_quote": 1043019.42677 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 75.96, "high": 77.69, "low": 75.93, "close": 77.6, "volume": 39330.564, "close_time": 1745179199999, "quote_volume": 3022798.59387, "trades": 25942, "taker_buy_base": 20936.04, "taker_buy_quote": 1609456.86526 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 77.6, "high": 78.5, "low": 77.33, "close": 77.79, "volume": 36650.398, "close_time": 1745193599999, "quote_volume": 2854170.08389, "trades": 27438, "taker_buy_base": 19560.616, "taker_buy_quote": 1523557.07703 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 77.8, "high": 79.84, "low": 77.69, "close": 79.0, "volume": 59966.454, "close_time": 1745207999999, "quote_volume": 4741540.95406, "trades": 42886, "taker_buy_base": 29820.299, "taker_buy_quote": 2357878.37636 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 79.0, "high": 80.55, "low": 78.56, "close": 80.36, "volume": 74916.726, "close_time": 1745222399999, "quote_volume": 5959501.97564, "trades": 38606, "taker_buy_base": 44839.427, "taker_buy_quote": 3568640.06035 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 80.36, "high": 81.85, "low": 79.78, "close": 80.18, "volume": 97790.917, "close_time": 1745236799999, "quote_volume": 7903466.09574, "trades": 46415, "taker_buy_base": 46007.233, "taker_buy_quote": 3719312.82728 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 80.19, "high": 80.81, "low": 79.58, "close": 79.88, "volume": 58027.133, "close_time": 1745251199999, "quote_volume": 4651509.16759, "trades": 39296, "taker_buy_base": 28355.884, "taker_buy_quote": 2273829.44458 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 79.88, "high": 79.98, "low": 77.45, "close": 78.32, "volume": 143077.378, "close_time": 1745265599999, "quote_volume": 11215536.12083, "trades": 60194, "taker_buy_base": 61355.86, "taker_buy_quote": 4804169.96813 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 78.31, "high": 78.32, "low": 77.41, "close": 78.15, "volume": 31672.841, "close_time": 1745279999999, "quote_volume": 2466276.67395, "trades": 22769, "taker_buy_base": 15411.215, "taker_buy_quote": 1200024.54436 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 78.14, "high": 79.54, "low": 77.38, "close": 78.71, "volume": 49657.703, "close_time": 1745294399999, "quote_volume": 3903650.55592, "trades": 36394, "taker_buy_base": 28516.823, "taker_buy_quote": 2242677.33859 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 78.7, "high": 79.75, "low": 78.25, "close": 79.65, "volume": 38625.761, "close_time": 1745308799999, "quote_volume": 3046938.31635, "trades": 22103, "taker_buy_base": 16998.855, "taker_buy_quote": 1341650.53981 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 79.65, "high": 80.12, "low": 79.01, "close": 79.74, "volume": 48387.693, "close_time": 1745323199999, "quote_volume": 3854842.12711, "trades": 33447, "taker_buy_base": 26139.65, "taker_buy_quote": 2083186.36739 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 79.74, "high": 83.04, "low": 79.6, "close": 82.61, "volume": 191939.183, "close_time": 1745337599999, "quote_volume": 15605009.3714, "trades": 74970, "taker_buy_base": 99551.535, "taker_buy_quote": 8097852.20138 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 82.63, "high": 83.39, "low": 82.21, "close": 82.99, "volume": 115943.636, "close_time": 1745351999999, "quote_volume": 9602456.91061, "trades": 54167, "taker_buy_base": 59275.904, "taker_buy_quote": 4908774.2556 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 82.99, "high": 84.7, "low": 82.62, "close": 83.49, "volume": 82292.535, "close_time": 1745366399999, "quote_volume": 6888598.48908, "trades": 50681, "taker_buy_base": 42623.339, "taker_buy_quote": 3568568.50389 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 83.5, "high": 85.18, "low": 83.16, "close": 84.88, "volume": 151917.944, "close_time": 1745380799999, "quote_volume": 12796842.9423, "trades": 54991, "taker_buy_base": 79007.218, "taker_buy_quote": 6654810.53662 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 84.88, "high": 85.22, "low": 83.63, "close": 84.57, "volume": 124684.571, "close_time": 1745395199999, "quote_volume": 10551941.17607, "trades": 45093, "taker_buy_base": 80222.512, "taker_buy_quote": 6797813.48785 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 84.57, "high": 85.18, "low": 83.83, "close": 84.1, "volume": 102716.594, "close_time": 1745409599999, "quote_volume": 8683389.81893, "trades": 54534, "taker_buy_base": 50580.908, "taker_buy_quote": 4277055.51327 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 84.09, "high": 85.18, "low": 82.22, "close": 83.58, "volume": 142254.74, "close_time": 1745423999999, "quote_volume": 11935541.16776, "trades": 90030, "taker_buy_base": 67898.468, "taker_buy_quote": 5698655.07615 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 83.59, "high": 84.36, "low": 82.51, "close": 82.88, "volume": 96337.452, "close_time": 1745438399999, "quote_volume": 8048011.25815, "trades": 55486, "taker_buy_base": 46247.745, "taker_buy_quote": 3862905.839 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 82.89, "high": 83.51, "low": 82.72, "close": 83.28, "volume": 34443.57, "close_time": 1745452799999, "quote_volume": 2862537.22888, "trades": 27336, "taker_buy_base": 17084.563, "taker_buy_quote": 1419729.02046 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 83.27, "high": 84.15, "low": 81.75, "close": 81.78, "volume": 74820.537, "close_time": 1745467199999, "quote_volume": 6208837.76222, "trades": 37850, "taker_buy_base": 37341.782, "taker_buy_quote": 3100574.48599 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 81.77, "high": 82.94, "low": 81.66, "close": 81.86, "volume": 62636.472, "close_time": 1745481599999, "quote_volume": 5157459.94242, "trades": 40969, "taker_buy_base": 33483.573, "taker_buy_quote": 2757146.9325 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 81.87, "high": 82.17, "low": 80.77, "close": 81.71, "volume": 82065.574, "close_time": 1745495999999, "quote_volume": 6684896.84663, "trades": 50001, "taker_buy_base": 40708.413, "taker_buy_quote": 3317133.46522 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 81.71, "high": 83.85, "low": 81.25, "close": 83.4, "volume": 95759.091, "close_time": 1745510399999, "quote_volume": 7888287.16781, "trades": 61520, "taker_buy_base": 53797.761, "taker_buy_quote": 4431110.03086 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 83.39, "high": 83.88, "low": 82.57, "close": 83.39, "volume": 57055.734, "close_time": 1745524799999, "quote_volume": 4756170.69669, "trades": 39246, "taker_buy_base": 27509.156, "taker_buy_quote": 2293299.78916 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 83.39, "high": 84.62, "low": 82.96, "close": 84.29, "volume": 46562.565, "close_time": 1745539199999, "quote_volume": 3897767.6925, "trades": 33522, "taker_buy_base": 20331.607, "taker_buy_quote": 1703216.85563 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 84.3, "high": 84.85, "low": 82.89, "close": 83.77, "volume": 41125.318, "close_time": 1745553599999, "quote_volume": 3444486.45798, "trades": 28737, "taker_buy_base": 20451.933, "taker_buy_quote": 1713192.47755 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 83.77, "high": 85.19, "low": 83.52, "close": 84.9, "volume": 51296.546, "close_time": 1745567999999, "quote_volume": 4331133.42108, "trades": 36278, "taker_buy_base": 27414.75, "taker_buy_quote": 2315780.69965 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 84.9, "high": 85.83, "low": 84.46, "close": 85.83, "volume": 87988.724, "close_time": 1745582399999, "quote_volume": 7486165.10649, "trades": 53488, "taker_buy_base": 46501.285, "taker_buy_quote": 3956800.67394 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 85.83, "high": 87.26, "low": 84.88, "close": 86.53, "volume": 140516.418, "close_time": 1745596799999, "quote_volume": 12112962.69762, "trades": 86160, "taker_buy_base": 69749.225, "taker_buy_quote": 6015416.55589 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 86.53, "high": 87.19, "low": 85.48, "close": 86.58, "volume": 70182.877, "close_time": 1745611199999, "quote_volume": 6070827.89414, "trades": 48934, "taker_buy_base": 32856.171, "taker_buy_quote": 2843384.77617 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 86.57, "high": 87.24, "low": 86.21, "close": 86.28, "volume": 36885.408, "close_time": 1745625599999, "quote_volume": 3195841.90568, "trades": 33365, "taker_buy_base": 17086.937, "taker_buy_quote": 1480541.17045 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 86.29, "high": 88.04, "low": 86.29, "close": 87.53, "volume": 64767.053, "close_time": 1745639999999, "quote_volume": 5669272.41058, "trades": 37923, "taker_buy_base": 34407.46, "taker_buy_quote": 3011107.24923 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 87.52, "high": 87.96, "low": 86.54, "close": 87.07, "volume": 33348.301, "close_time": 1745654399999, "quote_volume": 2911392.78684, "trades": 25746, "taker_buy_base": 15295.941, "taker_buy_quote": 1336033.41135 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 87.06, "high": 87.87, "low": 85.58, "close": 85.89, "volume": 59975.978, "close_time": 1745668799999, "quote_volume": 5195968.9424, "trades": 43376, "taker_buy_base": 26902.645, "taker_buy_quote": 2332384.40954 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 85.9, "high": 86.77, "low": 85.21, "close": 86.63, "volume": 40812.746, "close_time": 1745683199999, "quote_volume": 3510123.48143, "trades": 36045, "taker_buy_base": 21035.934, "taker_buy_quote": 1809814.00118 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 86.62, "high": 87.55, "low": 86.13, "close": 87.13, "volume": 46873.227, "close_time": 1745697599999, "quote_volume": 4076494.45916, "trades": 35507, "taker_buy_base": 24038.654, "taker_buy_quote": 2092174.26429 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 87.13, "high": 87.89, "low": 86.72, "close": 87.06, "volume": 31939.719, "close_time": 1745711999999, "quote_volume": 2790972.66549, "trades": 25866, "taker_buy_base": 13739.73, "taker_buy_quote": 1200325.47271 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 87.06, "high": 87.59, "low": 85.8, "close": 85.97, "volume": 36468.579, "close_time": 1745726399999, "quote_volume": 3156696.95133, "trades": 30738, "taker_buy_base": 17610.848, "taker_buy_quote": 1524420.36572 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 85.98, "high": 86.11, "low": 84.56, "close": 85.46, "volume": 48165.324, "close_time": 1745740799999, "quote_volume": 4102184.39991, "trades": 29102, "taker_buy_base": 20039.628, "taker_buy_quote": 1705731.76979 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 85.46, "high": 86.55, "low": 85.28, "close": 86.31, "volume": 37849.442, "close_time": 1745755199999, "quote_volume": 3261796.49299, "trades": 27665, "taker_buy_base": 19569.178, "taker_buy_quote": 1686627.27085 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 86.31, "high": 87.19, "low": 85.59, "close": 86.24, "volume": 72068.903, "close_time": 1745769599999, "quote_volume": 6233864.9018, "trades": 46612, "taker_buy_base": 37473.628, "taker_buy_quote": 3242099.05871 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 86.24, "high": 87.11, "low": 86.0, "close": 87.07, "volume": 31033.439, "close_time": 1745783999999, "quote_volume": 2685695.78196, "trades": 28743, "taker_buy_base": 16718.58, "taker_buy_quote": 1447318.7657 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 87.07, "high": 87.09, "low": 85.35, "close": 85.39, "volume": 32924.993, "close_time": 1745798399999, "quote_volume": 2833220.72297, "trades": 26728, "taker_buy_base": 13609.966, "taker_buy_quote": 1171972.55141 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 85.38, "high": 85.76, "low": 83.7, "close": 85.41, "volume": 67557.724, "close_time": 1745812799999, "quote_volume": 5722265.57692, "trades": 39336, "taker_buy_base": 27096.578, "taker_buy_quote": 2295907.17291 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 85.41, "high": 87.49, "low": 85.39, "close": 87.47, "volume": 67222.276, "close_time": 1745827199999, "quote_volume": 5816766.90818, "trades": 39384, "taker_buy_base": 39343.531, "taker_buy_quote": 3404077.43629 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 87.47, "high": 88.1, "low": 86.27, "close": 87.2, "volume": 79721.233, "close_time": 1745841599999, "quote_volume": 6957418.30068, "trades": 47862, "taker_buy_base": 38909.225, "taker_buy_quote": 3395621.80505 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 87.2, "high": 87.28, "low": 83.96, "close": 84.5, "volume": 97518.504, "close_time": 1745855999999, "quote_volume": 8373132.97807, "trades": 57673, "taker_buy_base": 44373.757, "taker_buy_quote": 3811278.88287 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 84.5, "high": 85.67, "low": 83.84, "close": 85.46, "volume": 60004.36, "close_time": 1745870399999, "quote_volume": 5089416.98299, "trades": 42444, "taker_buy_base": 30732.695, "taker_buy_quote": 2607194.59287 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 85.46, "high": 86.22, "low": 84.96, "close": 85.67, "volume": 34896.492, "close_time": 1745884799999, "quote_volume": 2984266.72078, "trades": 26389, "taker_buy_base": 20144.976, "taker_buy_quote": 1723072.25614 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 85.67, "high": 87.05, "low": 85.42, "close": 86.64, "volume": 65406.807, "close_time": 1745899199999, "quote_volume": 5647727.87941, "trades": 39111, "taker_buy_base": 33455.846, "taker_buy_quote": 2889150.37807 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 86.64, "high": 86.96, "low": 85.25, "close": 86.83, "volume": 56483.184, "close_time": 1745913599999, "quote_volume": 4867154.78993, "trades": 35296, "taker_buy_base": 28118.656, "taker_buy_quote": 2425345.61892 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 86.83, "high": 86.91, "low": 85.25, "close": 85.67, "volume": 87514.393, "close_time": 1745927999999, "quote_volume": 7534949.77074, "trades": 45380, "taker_buy_base": 44219.957, "taker_buy_quote": 3808492.30391 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 85.67, "high": 85.92, "low": 84.96, "close": 85.23, "volume": 51721.02, "close_time": 1745942399999, "quote_volume": 4418113.301, "trades": 38490, "taker_buy_base": 25884.291, "taker_buy_quote": 2211196.28875 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 85.23, "high": 87.5, "low": 85.12, "close": 86.5, "volume": 93089.587, "close_time": 1745956799999, "quote_volume": 8047398.80846, "trades": 61030, "taker_buy_base": 53741.22, "taker_buy_quote": 4646192.65535 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 86.5, "high": 86.63, "low": 84.48, "close": 85.57, "volume": 73270.799, "close_time": 1745971199999, "quote_volume": 6254274.81926, "trades": 44010, "taker_buy_base": 31641.625, "taker_buy_quote": 2701247.00161 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 85.56, "high": 86.62, "low": 85.21, "close": 86.11, "volume": 74767.701, "close_time": 1745985599999, "quote_volume": 6436526.87668, "trades": 39917, "taker_buy_base": 34816.6, "taker_buy_quote": 2997713.22978 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 86.12, "high": 86.31, "low": 84.52, "close": 84.74, "volume": 55081.667, "close_time": 1745999999999, "quote_volume": 4702128.1736, "trades": 27221, "taker_buy_base": 23554.955, "taker_buy_quote": 2011017.77373 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 84.74, "high": 85.34, "low": 84.53, "close": 85.09, "volume": 61009.216, "close_time": 1746014399999, "quote_volume": 5179752.9468, "trades": 33501, "taker_buy_base": 29664.872, "taker_buy_quote": 2518967.76336 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 85.1, "high": 85.17, "low": 81.43, "close": 82.84, "volume": 143513.844, "close_time": 1746028799999, "quote_volume": 11922978.67588, "trades": 91185, "taker_buy_base": 67744.167, "taker_buy_quote": 5626772.0204 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 82.85, "high": 83.81, "low": 82.47, "close": 83.69, "volume": 50776.814, "close_time": 1746043199999, "quote_volume": 4222792.20327, "trades": 42661, "taker_buy_base": 26053.237, "taker_buy_quote": 2167304.6167 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 83.69, "high": 84.63, "low": 83.26, "close": 83.51, "volume": 44415.993, "close_time": 1746057599999, "quote_volume": 3726920.89131, "trades": 31407, "taker_buy_base": 20310.285, "taker_buy_quote": 1705312.37911 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 83.52, "high": 84.9, "low": 83.3, "close": 84.22, "volume": 38155.292, "close_time": 1746071999999, "quote_volume": 3223580.99836, "trades": 32248, "taker_buy_base": 17456.382, "taker_buy_quote": 1474185.70956 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 84.23, "high": 85.31, "low": 84.03, "close": 84.95, "volume": 68272.255, "close_time": 1746086399999, "quote_volume": 5779970.70206, "trades": 32578, "taker_buy_base": 41475.507, "taker_buy_quote": 3513563.09836 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 84.95, "high": 87.14, "low": 84.9, "close": 86.96, "volume": 78705.973, "close_time": 1746100799999, "quote_volume": 6772142.93543, "trades": 44929, "taker_buy_base": 39407.239, "taker_buy_quote": 3391150.40291 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 86.97, "high": 88.16, "low": 86.1, "close": 87.56, "volume": 96819.632, "close_time": 1746115199999, "quote_volume": 8441486.17499, "trades": 63401, "taker_buy_base": 47427.665, "taker_buy_quote": 4135881.3731 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 87.56, "high": 89.81, "low": 87.56, "close": 89.28, "volume": 99058.593, "close_time": 1746129599999, "quote_volume": 8809363.97499, "trades": 76846, "taker_buy_base": 50663.379, "taker_buy_quote": 4505820.62695 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 89.28, "high": 91.0, "low": 88.78, "close": 88.85, "volume": 94874.422, "close_time": 1746143999999, "quote_volume": 8523024.76756, "trades": 65619, "taker_buy_base": 49753.763, "taker_buy_quote": 4471037.74379 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 88.85, "high": 91.04, "low": 88.63, "close": 90.02, "volume": 59293.207, "close_time": 1746158399999, "quote_volume": 5336166.36125, "trades": 42991, "taker_buy_base": 29837.246, "taker_buy_quote": 2685117.86532 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 90.02, "high": 90.19, "low": 87.93, "close": 87.93, "volume": 69276.492, "close_time": 1746172799999, "quote_volume": 6153903.92702, "trades": 42646, "taker_buy_base": 31724.395, "taker_buy_quote": 2819354.47521 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 87.94, "high": 89.26, "low": 87.92, "close": 88.56, "volume": 46120.381, "close_time": 1746187199999, "quote_volume": 4091839.58399, "trades": 37809, "taker_buy_base": 27121.954, "taker_buy_quote": 2405203.03058 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 88.55, "high": 89.49, "low": 88.06, "close": 88.3, "volume": 64153.647, "close_time": 1746201599999, "quote_volume": 5691581.19047, "trades": 59562, "taker_buy_base": 32009.668, "taker_buy_quote": 2840470.02291 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 88.3, "high": 89.25, "low": 87.34, "close": 87.51, "volume": 48892.544, "close_time": 1746215999999, "quote_volume": 4317733.2638, "trades": 40254, "taker_buy_base": 23792.428, "taker_buy_quote": 2101269.9694 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 87.5, "high": 88.0, "low": 86.95, "close": 87.97, "volume": 36745.675, "close_time": 1746230399999, "quote_volume": 3216412.24526, "trades": 27118, "taker_buy_base": 14087.538, "taker_buy_quote": 1234084.95825 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 87.96, "high": 87.99, "low": 87.22, "close": 87.26, "volume": 24220.522, "close_time": 1746244799999, "quote_volume": 2118658.95457, "trades": 22740, "taker_buy_base": 10121.846, "taker_buy_quote": 885408.84228 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 87.26, "high": 87.66, "low": 86.62, "close": 86.84, "volume": 29575.345, "close_time": 1746259199999, "quote_volume": 2577420.68094, "trades": 23283, "taker_buy_base": 13968.429, "taker_buy_quote": 1217755.03918 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 86.85, "high": 87.36, "low": 86.17, "close": 86.18, "volume": 31398.88, "close_time": 1746273599999, "quote_volume": 2725181.47891, "trades": 32253, "taker_buy_base": 14499.575, "taker_buy_quote": 1259298.51749 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 86.18, "high": 87.49, "low": 86.17, "close": 86.82, "volume": 36191.568, "close_time": 1746287999999, "quote_volume": 3143288.37901, "trades": 31417, "taker_buy_base": 17716.624, "taker_buy_quote": 1538716.78708 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 86.83, "high": 87.18, "low": 85.53, "close": 87.09, "volume": 35731.519, "close_time": 1746302399999, "quote_volume": 3087223.55395, "trades": 36968, "taker_buy_base": 18012.369, "taker_buy_quote": 1556482.24554 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 87.09, "high": 87.2, "low": 86.46, "close": 86.55, "volume": 26575.439, "close_time": 1746316799999, "quote_volume": 2308960.18297, "trades": 27137, "taker_buy_base": 11941.475, "taker_buy_quote": 1037537.87679 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 86.55, "high": 86.9, "low": 85.66, "close": 86.06, "volume": 30600.71, "close_time": 1746331199999, "quote_volume": 2638699.38209, "trades": 27158, "taker_buy_base": 15129.204, "taker_buy_quote": 1304819.73142 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 86.06, "high": 86.84, "low": 85.77, "close": 86.34, "volume": 24622.208, "close_time": 1746345599999, "quote_volume": 2127012.97131, "trades": 22734, "taker_buy_base": 12505.712, "taker_buy_quote": 1080444.57342 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 86.34, "high": 86.35, "low": 85.61, "close": 85.88, "volume": 31721.081, "close_time": 1746359999999, "quote_volume": 2723898.71554, "trades": 27613, "taker_buy_base": 17417.517, "taker_buy_quote": 1495624.33248 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 85.88, "high": 86.88, "low": 85.56, "close": 86.65, "volume": 46005.615, "close_time": 1746374399999, "quote_volume": 3967590.80866, "trades": 32442, "taker_buy_base": 24946.11, "taker_buy_quote": 2151781.16059 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 86.64, "high": 86.79, "low": 85.85, "close": 86.36, "volume": 58091.533, "close_time": 1746388799999, "quote_volume": 5014235.6388, "trades": 36069, "taker_buy_base": 26378.644, "taker_buy_quote": 2277219.50285 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 86.35, "high": 86.82, "low": 84.79, "close": 85.05, "volume": 95745.182, "close_time": 1746403199999, "quote_volume": 8216396.04321, "trades": 49522, "taker_buy_base": 43403.97, "taker_buy_quote": 3726139.25344 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 85.05, "high": 86.48, "low": 84.65, "close": 86.02, "volume": 65544.593, "close_time": 1746417599999, "quote_volume": 5604869.09193, "trades": 40071, "taker_buy_base": 31510.741, "taker_buy_quote": 2694893.64044 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 86.02, "high": 88.48, "low": 85.96, "close": 87.95, "volume": 74304.423, "close_time": 1746431999999, "quote_volume": 6511834.2768, "trades": 42708, "taker_buy_base": 36008.359, "taker_buy_quote": 3153664.30764 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 87.96, "high": 89.51, "low": 87.57, "close": 88.06, "volume": 123022.149, "close_time": 1746446399999, "quote_volume": 10889324.82612, "trades": 71837, "taker_buy_base": 56850.029, "taker_buy_quote": 5032659.32699 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 88.06, "high": 88.77, "low": 85.65, "close": 85.73, "volume": 100449.407, "close_time": 1746460799999, "quote_volume": 8772355.98509, "trades": 68028, "taker_buy_base": 47875.44, "taker_buy_quote": 4190439.91028 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 85.73, "high": 87.79, "low": 84.29, "close": 84.48, "volume": 128505.549, "close_time": 1746475199999, "quote_volume": 11079111.56503, "trades": 80989, "taker_buy_base": 58117.731, "taker_buy_quote": 5015224.28991 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 84.47, "high": 84.47, "low": 82.19, "close": 83.25, "volume": 131341.852, "close_time": 1746489599999, "quote_volume": 10943830.66946, "trades": 77683, "taker_buy_base": 63409.561, "taker_buy_quote": 5282817.24448 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 83.25, "high": 83.6, "low": 81.7, "close": 82.78, "volume": 86966.225, "close_time": 1746503999999, "quote_volume": 7187904.59502, "trades": 52300, "taker_buy_base": 40783.821, "taker_buy_quote": 3372711.32917 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 82.78, "high": 83.2, "low": 81.77, "close": 81.96, "volume": 109287.644, "close_time": 1746518399999, "quote_volume": 8998523.52337, "trades": 40390, "taker_buy_base": 60755.673, "taker_buy_quote": 4999103.53957 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 81.96, "high": 82.27, "low": 80.99, "close": 81.75, "volume": 91109.5, "close_time": 1746532799999, "quote_volume": 7444878.13108, "trades": 54262, "taker_buy_base": 49459.341, "taker_buy_quote": 4042786.02488 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 81.76, "high": 83.14, "low": 81.18, "close": 82.29, "volume": 82321.541, "close_time": 1746547199999, "quote_volume": 6767631.21865, "trades": 49773, "taker_buy_base": 47721.095, "taker_buy_quote": 3923074.81817 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 82.29, "high": 84.66, "low": 81.86, "close": 84.34, "volume": 74034.692, "close_time": 1746561599999, "quote_volume": 6159579.63339, "trades": 51369, "taker_buy_base": 39402.37, "taker_buy_quote": 3278567.43809 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 84.34, "high": 92.71, "low": 83.6, "close": 91.6, "volume": 364985.481, "close_time": 1746575999999, "quote_volume": 32227765.67257, "trades": 177830, "taker_buy_base": 209807.325, "taker_buy_quote": 18539117.96043 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 91.6, "high": 93.7, "low": 91.18, "close": 92.34, "volume": 346165.954, "close_time": 1746590399999, "quote_volume": 31986243.79055, "trades": 170138, "taker_buy_base": 183776.426, "taker_buy_quote": 16981643.65057 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 92.34, "high": 92.66, "low": 91.06, "close": 92.52, "volume": 137034.701, "close_time": 1746604799999, "quote_volume": 12580659.89247, "trades": 71884, "taker_buy_base": 59884.634, "taker_buy_quote": 5501599.58272 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 92.51, "high": 93.3, "low": 91.14, "close": 91.2, "volume": 98111.845, "close_time": 1746619199999, "quote_volume": 9050476.30477, "trades": 59993, "taker_buy_base": 36368.662, "taker_buy_quote": 3352267.22058 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 91.2, "high": 91.54, "low": 88.78, "close": 88.79, "volume": 99574.912, "close_time": 1746633599999, "quote_volume": 8972334.99112, "trades": 72818, "taker_buy_base": 45783.846, "taker_buy_quote": 4126150.4566 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 88.79, "high": 88.88, "low": 87.21, "close": 87.66, "volume": 112017.562, "close_time": 1746647999999, "quote_volume": 9867281.59851, "trades": 77378, "taker_buy_base": 58061.911, "taker_buy_quote": 5114622.32726 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 87.66, "high": 91.01, "low": 87.51, "close": 89.53, "volume": 124936.943, "close_time": 1746662399999, "quote_volume": 11207026.89625, "trades": 65642, "taker_buy_base": 73253.42, "taker_buy_quote": 6575158.14615 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 89.52, "high": 92.1, "low": 89.39, "close": 91.69, "volume": 195600.392, "close_time": 1746676799999, "quote_volume": 17753952.94899, "trades": 88905, "taker_buy_base": 103297.555, "taker_buy_quote": 9364366.35763 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 91.7, "high": 93.47, "low": 91.23, "close": 92.49, "volume": 168372.446, "close_time": 1746691199999, "quote_volume": 15560625.45804, "trades": 84853, "taker_buy_base": 84972.825, "taker_buy_quote": 7855224.9282 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 92.5, "high": 93.12, "low": 91.81, "close": 92.1, "volume": 109113.11, "close_time": 1746705599999, "quote_volume": 10086049.86086, "trades": 58226, "taker_buy_base": 52653.367, "taker_buy_quote": 4868725.78176 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 92.1, "high": 94.39, "low": 91.03, "close": 93.15, "volume": 179914.443, "close_time": 1746719999999, "quote_volume": 16647717.42257, "trades": 103243, "taker_buy_base": 90584.202, "taker_buy_quote": 8388672.93034 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 93.15, "high": 93.53, "low": 92.09, "close": 92.92, "volume": 119804.104, "close_time": 1746734399999, "quote_volume": 11118623.81198, "trades": 69315, "taker_buy_base": 63397.126, "taker_buy_quote": 5883379.0788 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 92.93, "high": 95.46, "low": 92.56, "close": 94.99, "volume": 138620.378, "close_time": 1746748799999, "quote_volume": 13043737.76188, "trades": 82628, "taker_buy_base": 70020.797, "taker_buy_quote": 6593231.50367 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 94.98, "high": 96.13, "low": 93.83, "close": 94.48, "volume": 145556.772, "close_time": 1746763199999, "quote_volume": 13850193.69123, "trades": 73993, "taker_buy_base": 75888.514, "taker_buy_quote": 7224112.32332 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 94.49, "high": 98.62, "low": 94.36, "close": 98.08, "volume": 141556.155, "close_time": 1746777599999, "quote_volume": 13624970.91995, "trades": 85607, "taker_buy_base": 81953.618, "taker_buy_quote": 7885519.38122 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 98.09, "high": 101.55, "low": 97.19, "close": 98.73, "volume": 384339.53, "close_time": 1746791999999, "quote_volume": 37974136.28576, "trades": 216472, "taker_buy_base": 189904.768, "taker_buy_quote": 18766735.56071 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 98.72, "high": 100.4, "low": 97.23, "close": 98.36, "volume": 193169.524, "close_time": 1746806399999, "quote_volume": 19083628.29361, "trades": 114332, "taker_buy_base": 86011.412, "taker_buy_quote": 8507058.14281 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 98.36, "high": 99.71, "low": 97.56, "close": 99.33, "volume": 85519.72, "close_time": 1746820799999, "quote_volume": 8451430.03855, "trades": 59547, "taker_buy_base": 43338.048, "taker_buy_quote": 4283868.92193 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 99.33, "high": 100.91, "low": 99.15, "close": 100.52, "volume": 58970.236, "close_time": 1746835199999, "quote_volume": 5901290.08187, "trades": 48329, "taker_buy_base": 26497.044, "taker_buy_quote": 2651817.27332 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 100.52, "high": 107.05, "low": 100.4, "close": 103.44, "volume": 323358.846, "close_time": 1746849599999, "quote_volume": 33730040.86557, "trades": 193223, "taker_buy_base": 154989.733, "taker_buy_quote": 16153077.96258 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 103.44, "high": 104.37, "low": 102.14, "close": 103.98, "volume": 110794.319, "close_time": 1746863999999, "quote_volume": 11450056.68895, "trades": 81031, "taker_buy_base": 54047.418, "taker_buy_quote": 5587157.18715 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 103.98, "high": 104.55, "low": 100.52, "close": 100.7, "volume": 147904.926, "close_time": 1746878399999, "quote_volume": 15184962.94917, "trades": 100759, "taker_buy_base": 66624.81, "taker_buy_quote": 6847405.9686 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 100.71, "high": 102.72, "low": 100.71, "close": 101.83, "volume": 85664.327, "close_time": 1746892799999, "quote_volume": 8734043.40027, "trades": 74428, "taker_buy_base": 42418.919, "taker_buy_quote": 4324840.25474 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 101.82, "high": 104.48, "low": 101.82, "close": 103.42, "volume": 112455.326, "close_time": 1746907199999, "quote_volume": 11613483.99888, "trades": 84870, "taker_buy_base": 54365.014, "taker_buy_quote": 5615126.83584 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 103.42, "high": 105.56, "low": 102.8, "close": 105.27, "volume": 85845.192, "close_time": 1746921599999, "quote_volume": 8964527.7906, "trades": 72565, "taker_buy_base": 44385.94, "taker_buy_quote": 4636656.93976 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 105.26, "high": 105.96, "low": 102.08, "close": 104.48, "volume": 156949.864, "close_time": 1746935999999, "quote_volume": 16350633.66514, "trades": 132679, "taker_buy_base": 72890.625, "taker_buy_quote": 7599011.25365 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 104.47, "high": 105.01, "low": 99.77, "close": 100.68, "volume": 144594.722, "close_time": 1746950399999, "quote_volume": 14765579.55841, "trades": 103472, "taker_buy_base": 64127.862, "taker_buy_quote": 6552310.63329 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 100.67, "high": 101.79, "low": 99.86, "close": 101.68, "volume": 76505.221, "close_time": 1746964799999, "quote_volume": 7728420.44395, "trades": 60685, "taker_buy_base": 37985.248, "taker_buy_quote": 3839608.10923 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 101.67, "high": 101.96, "low": 98.08, "close": 99.38, "volume": 143894.49, "close_time": 1746979199999, "quote_volume": 14366456.74982, "trades": 92673, "taker_buy_base": 74239.826, "taker_buy_quote": 7410213.90801 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 99.39, "high": 100.83, "low": 98.21, "close": 100.33, "volume": 97291.568, "close_time": 1746993599999, "quote_volume": 9681664.06749, "trades": 81061, "taker_buy_base": 48825.963, "taker_buy_quote": 4860911.87407 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 100.33, "high": 100.79, "low": 99.35, "close": 100.12, "volume": 46327.631, "close_time": 1747007999999, "quote_volume": 4633351.03838, "trades": 44625, "taker_buy_base": 22220.101, "taker_buy_quote": 2222836.07028 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 100.13, "high": 101.8, "low": 99.21, "close": 100.98, "volume": 110778.788, "close_time": 1747022399999, "quote_volume": 11148632.08086, "trades": 77850, "taker_buy_base": 59028.129, "taker_buy_quote": 5943823.69068 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 100.98, "high": 104.31, "low": 100.11, "close": 102.31, "volume": 152260.148, "close_time": 1747036799999, "quote_volume": 15559325.43091, "trades": 111893, "taker_buy_base": 76034.435, "taker_buy_quote": 7773358.9285 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 102.3, "high": 103.8, "low": 101.25, "close": 101.9, "volume": 125272.439, "close_time": 1747051199999, "quote_volume": 12854980.18153, "trades": 101625, "taker_buy_base": 65580.263, "taker_buy_quote": 6733929.58336 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 101.89, "high": 104.08, "low": 99.19, "close": 100.4, "volume": 243299.526, "close_time": 1747065599999, "quote_volume": 24728133.26856, "trades": 172801, "taker_buy_base": 118901.654, "taker_buy_quote": 12095566.41393 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 100.4, "high": 102.54, "low": 98.32, "close": 101.62, "volume": 220308.195, "close_time": 1747079999999, "quote_volume": 22210358.96282, "trades": 168935, "taker_buy_base": 102403.93, "taker_buy_quote": 10329324.0759 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 101.62, "high": 105.07, "low": 100.95, "close": 103.84, "volume": 137990.008, "close_time": 1747094399999, "quote_volume": 14238306.92856, "trades": 85949, "taker_buy_base": 76405.216, "taker_buy_quote": 7887348.89365 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 103.84, "high": 104.82, "low": 99.42, "close": 100.02, "volume": 202919.072, "close_time": 1747108799999, "quote_volume": 20646799.53843, "trades": 145402, "taker_buy_base": 89427.815, "taker_buy_quote": 9095650.87767 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 100.01, "high": 103.7, "low": 99.84, "close": 102.54, "volume": 101669.504, "close_time": 1747123199999, "quote_volume": 10394989.2932, "trades": 75977, "taker_buy_base": 51740.38, "taker_buy_quote": 5289472.14384 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 102.55, "high": 103.18, "low": 101.54, "close": 102.95, "volume": 103222.564, "close_time": 1747137599999, "quote_volume": 10579044.1142, "trades": 77428, "taker_buy_base": 55460.507, "taker_buy_quote": 5687119.99235 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 102.95, "high": 103.5, "low": 99.63, "close": 101.16, "volume": 176341.387, "close_time": 1747151999999, "quote_volume": 17893815.24993, "trades": 110059, "taker_buy_base": 83540.82, "taker_buy_quote": 8485855.29739 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 101.16, "high": 104.96, "low": 101.06, "close": 104.0, "volume": 132695.574, "close_time": 1747166399999, "quote_volume": 13626176.07703, "trades": 108652, "taker_buy_base": 69252.467, "taker_buy_quote": 7107798.29528 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 104.01, "high": 104.95, "low": 102.96, "close": 103.41, "volume": 108711.969, "close_time": 1747180799999, "quote_volume": 11315787.60124, "trades": 80332, "taker_buy_base": 53115.916, "taker_buy_quote": 5530957.01489 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 103.4, "high": 105.0, "low": 102.41, "close": 103.43, "volume": 139000.911, "close_time": 1747195199999, "quote_volume": 14399617.50207, "trades": 86990, "taker_buy_base": 71838.981, "taker_buy_quote": 7451540.76073 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 103.44, "high": 105.97, "low": 102.74, "close": 104.41, "volume": 157565.085, "close_time": 1747209599999, "quote_volume": 16456213.27528, "trades": 89349, "taker_buy_base": 90777.605, "taker_buy_quote": 9479837.60239 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 104.43, "high": 104.86, "low": 101.12, "close": 102.35, "volume": 156519.157, "close_time": 1747223999999, "quote_volume": 16044031.29411, "trades": 109567, "taker_buy_base": 68972.606, "taker_buy_quote": 7067710.19302 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 102.36, "high": 102.8, "low": 98.98, "close": 99.99, "volume": 179531.294, "close_time": 1747238399999, "quote_volume": 18040139.19855, "trades": 106502, "taker_buy_base": 81425.964, "taker_buy_quote": 8180283.70721 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 99.99, "high": 100.67, "low": 98.57, "close": 100.17, "volume": 71056.556, "close_time": 1747252799999, "quote_volume": 7086150.75591, "trades": 65029, "taker_buy_base": 35983.176, "taker_buy_quote": 3589782.15589 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 100.18, "high": 101.64, "low": 99.97, "close": 100.95, "volume": 63606.977, "close_time": 1747267199999, "quote_volume": 6417693.92215, "trades": 53402, "taker_buy_base": 32348.747, "taker_buy_quote": 3263730.96459 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 100.95, "high": 101.9, "low": 99.43, "close": 99.6, "volume": 64326.404, "close_time": 1747281599999, "quote_volume": 6473738.61087, "trades": 60502, "taker_buy_base": 30028.658, "taker_buy_quote": 3023798.70246 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 99.6, "high": 100.5, "low": 95.58, "close": 95.72, "volume": 117754.812, "close_time": 1747295999999, "quote_volume": 11527191.28542, "trades": 79642, "taker_buy_base": 50896.072, "taker_buy_quote": 4976600.55451 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 95.71, "high": 98.37, "low": 95.7, "close": 98.17, "volume": 101194.89, "close_time": 1747310399999, "quote_volume": 9851059.10805, "trades": 77303, "taker_buy_base": 54405.831, "taker_buy_quote": 5295616.95295 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 98.17, "high": 99.09, "low": 95.63, "close": 98.4, "volume": 152821.522, "close_time": 1747324799999, "quote_volume": 14894995.3445, "trades": 114531, "taker_buy_base": 80005.392, "taker_buy_quote": 7797293.19414 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 98.39, "high": 99.92, "low": 97.37, "close": 99.58, "volume": 85226.642, "close_time": 1747339199999, "quote_volume": 8414987.07319, "trades": 78012, "taker_buy_base": 44842.107, "taker_buy_quote": 4426695.38068 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 99.59, "high": 100.49, "low": 97.74, "close": 99.26, "volume": 95318.843, "close_time": 1747353599999, "quote_volume": 9474458.01762, "trades": 83951, "taker_buy_base": 48471.096, "taker_buy_quote": 4816512.17126 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 99.26, "high": 101.2, "low": 98.75, "close": 100.9, "volume": 79947.997, "close_time": 1747367999999, "quote_volume": 8021085.17801, "trades": 60878, "taker_buy_base": 37362.695, "taker_buy_quote": 3749782.5402 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 100.89, "high": 101.09, "low": 99.67, "close": 99.86, "volume": 55729.061, "close_time": 1747382399999, "quote_volume": 5594171.93885, "trades": 46978, "taker_buy_base": 23694.352, "taker_buy_quote": 2379793.9272 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 99.86, "high": 101.32, "low": 98.26, "close": 100.99, "volume": 83359.711, "close_time": 1747396799999, "quote_volume": 8329339.16743, "trades": 70410, "taker_buy_base": 40768.227, "taker_buy_quote": 4078000.67816 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 100.99, "high": 101.7, "low": 100.11, "close": 101.53, "volume": 78767.81, "close_time": 1747411199999, "quote_volume": 7968122.91924, "trades": 69540, "taker_buy_base": 44106.878, "taker_buy_quote": 4463403.01983 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 101.54, "high": 102.19, "low": 100.2, "close": 100.71, "volume": 70991.528, "close_time": 1747425599999, "quote_volume": 7186520.64296, "trades": 59578, "taker_buy_base": 39190.417, "taker_buy_quote": 3969079.68916 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 100.7, "high": 100.7, "low": 98.73, "close": 99.48, "volume": 71352.06, "close_time": 1747439999999, "quote_volume": 7104903.2914, "trades": 57098, "taker_buy_base": 30099.19, "taker_buy_quote": 2995507.71016 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 99.48, "high": 100.16, "low": 97.34, "close": 99.18, "volume": 88908.532, "close_time": 1747454399999, "quote_volume": 8773427.59261, "trades": 71798, "taker_buy_base": 43307.792, "taker_buy_quote": 4274660.29903 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 99.19, "high": 101.23, "low": 99.08, "close": 100.53, "volume": 70255.444, "close_time": 1747468799999, "quote_volume": 7052769.47604, "trades": 53854, "taker_buy_base": 36636.031, "taker_buy_quote": 3676869.37595 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 100.53, "high": 101.16, "low": 98.56, "close": 98.92, "volume": 66437.782, "close_time": 1747483199999, "quote_volume": 6632041.47563, "trades": 58267, "taker_buy_base": 30844.591, "taker_buy_quote": 3079199.92088 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 98.92, "high": 99.08, "low": 97.04, "close": 97.63, "volume": 65753.021, "close_time": 1747497599999, "quote_volume": 6442877.14952, "trades": 53713, "taker_buy_base": 29860.212, "taker_buy_quote": 2925929.04011 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 97.62, "high": 98.0, "low": 96.3, "close": 96.37, "volume": 76690.262, "close_time": 1747511999999, "quote_volume": 7443005.58069, "trades": 68871, "taker_buy_base": 37260.313, "taker_buy_quote": 3616296.816 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 96.37, "high": 97.57, "low": 95.62, "close": 96.06, "volume": 58672.333, "close_time": 1747526399999, "quote_volume": 5655687.66663, "trades": 56072, "taker_buy_base": 25263.31, "taker_buy_quote": 2436962.88268 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 96.06, "high": 97.06, "low": 95.97, "close": 96.37, "volume": 53662.31, "close_time": 1747540799999, "quote_volume": 5181692.87445, "trades": 48884, "taker_buy_base": 20142.494, "taker_buy_quote": 1944769.67985 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 96.37, "high": 98.7, "low": 96.35, "close": 98.64, "volume": 42090.728, "close_time": 1747555199999, "quote_volume": 4117105.59647, "trades": 36817, "taker_buy_base": 23267.072, "taker_buy_quote": 2277034.68513 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 98.65, "high": 99.23, "low": 98.11, "close": 98.23, "volume": 46334.646, "close_time": 1747569599999, "quote_volume": 4570623.8359, "trades": 38987, "taker_buy_base": 20758.115, "taker_buy_quote": 2047502.32039 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 98.23, "high": 101.9, "low": 97.86, "close": 101.82, "volume": 110842.785, "close_time": 1747583999999, "quote_volume": 11070985.44247, "trades": 73662, "taker_buy_base": 59748.186, "taker_buy_quote": 5977167.56615 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 101.83, "high": 102.48, "low": 97.0, "close": 97.01, "volume": 160879.188, "close_time": 1747598399999, "quote_volume": 16116954.66481, "trades": 128519, "taker_buy_base": 70343.287, "taker_buy_quote": 7057292.81352 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 97.02, "high": 101.33, "low": 95.8, "close": 100.94, "volume": 112339.909, "close_time": 1747612799999, "quote_volume": 10995392.45562, "trades": 91604, "taker_buy_base": 56579.312, "taker_buy_quote": 5550101.8355 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 100.95, "high": 101.27, "low": 97.02, "close": 97.07, "volume": 94370.238, "close_time": 1747627199999, "quote_volume": 9357597.85839, "trades": 74584, "taker_buy_base": 43179.583, "taker_buy_quote": 4289622.20433 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 97.07, "high": 97.86, "low": 94.29, "close": 95.71, "volume": 177483.224, "close_time": 1747641599999, "quote_volume": 16950487.83504, "trades": 137311, "taker_buy_base": 70726.316, "taker_buy_quote": 6756866.79869 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 95.7, "high": 95.95, "low": 94.78, "close": 95.78, "volume": 62753.44, "close_time": 1747655999999, "quote_volume": 5991720.92565, "trades": 56702, "taker_buy_base": 25712.139, "taker_buy_quote": 2455279.70578 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 95.78, "high": 97.91, "low": 94.4, "close": 97.78, "volume": 98820.506, "close_time": 1747670399999, "quote_volume": 9480841.69197, "trades": 82676, "taker_buy_base": 52356.436, "taker_buy_quote": 5025058.56789 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 97.79, "high": 99.4, "low": 97.05, "close": 99.17, "volume": 82366.832, "close_time": 1747684799999, "quote_volume": 8115883.15544, "trades": 76164, "taker_buy_base": 40504.147, "taker_buy_quote": 3992347.24762 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 99.17, "high": 99.33, "low": 98.09, "close": 98.25, "volume": 45206.482, "close_time": 1747699199999, "quote_volume": 4458920.68268, "trades": 41623, "taker_buy_base": 21535.666, "taker_buy_quote": 2123968.83162 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 98.26, "high": 99.69, "low": 97.87, "close": 97.89, "volume": 76047.377, "close_time": 1747713599999, "quote_volume": 7520339.00615, "trades": 68135, "taker_buy_base": 39139.815, "taker_buy_quote": 3872007.94782 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 97.9, "high": 98.35, "low": 93.14, "close": 93.94, "volume": 215552.96, "close_time": 1747727999999, "quote_volume": 20551795.16223, "trades": 158966, "taker_buy_base": 91077.318, "taker_buy_quote": 8680004.37251 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 93.94, "high": 94.23, "low": 92.39, "close": 93.45, "volume": 218584.116, "close_time": 1747742399999, "quote_volume": 20405637.77426, "trades": 132583, "taker_buy_base": 111822.995, "taker_buy_quote": 10439603.97899 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 93.45, "high": 94.16, "low": 92.29, "close": 93.89, "volume": 133726.3, "close_time": 1747756799999, "quote_volume": 12471880.0926, "trades": 114832, "taker_buy_base": 68536.138, "taker_buy_quote": 6395405.91108 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 93.89, "high": 94.61, "low": 92.95, "close": 93.77, "volume": 101313.268, "close_time": 1747771199999, "quote_volume": 9503395.85898, "trades": 93260, "taker_buy_base": 45163.141, "taker_buy_quote": 4239053.39911 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 93.76, "high": 94.88, "low": 93.26, "close": 94.46, "volume": 118168.144, "close_time": 1747785599999, "quote_volume": 11123546.34452, "trades": 89618, "taker_buy_base": 62890.789, "taker_buy_quote": 5921917.8628 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 94.47, "high": 95.19, "low": 93.43, "close": 94.74, "volume": 125509.257, "close_time": 1747799999999, "quote_volume": 11857771.53971, "trades": 92117, "taker_buy_base": 61894.622, "taker_buy_quote": 5848869.95144 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 94.74, "high": 96.19, "low": 94.36, "close": 94.74, "volume": 100267.548, "close_time": 1747814399999, "quote_volume": 9563338.77956, "trades": 89834, "taker_buy_base": 47130.372, "taker_buy_quote": 4495330.17643 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 94.73, "high": 95.74, "low": 94.41, "close": 95.49, "volume": 62583.416, "close_time": 1747828799999, "quote_volume": 5947242.03802, "trades": 52740, "taker_buy_base": 33593.89, "taker_buy_quote": 3193212.29742 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 95.49, "high": 96.79, "low": 94.61, "close": 96.65, "volume": 141119.906, "close_time": 1747843199999, "quote_volume": 13516100.21268, "trades": 104878, "taker_buy_base": 70411.854, "taker_buy_quote": 6744577.7202 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 96.65, "high": 98.35, "low": 94.17, "close": 96.31, "volume": 266374.464, "close_time": 1747857599999, "quote_volume": 25575187.29926, "trades": 190692, "taker_buy_base": 131129.313, "taker_buy_quote": 12590087.39994 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 96.3, "high": 97.78, "low": 95.69, "close": 97.09, "volume": 68350.457, "close_time": 1747871999999, "quote_volume": 6610706.30083, "trades": 69838, "taker_buy_base": 33166.389, "taker_buy_quote": 3208276.9385 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 97.09, "high": 100.18, "low": 96.96, "close": 99.57, "volume": 159408.897, "close_time": 1747886399999, "quote_volume": 15678440.4883, "trades": 108806, "taker_buy_base": 91021.947, "taker_buy_quote": 8955977.03739 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 99.58, "high": 99.75, "low": 97.84, "close": 99.1, "volume": 132890.66, "close_time": 1747900799999, "quote_volume": 13127944.00105, "trades": 102089, "taker_buy_base": 68286.283, "taker_buy_quote": 6746921.54815 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 99.11, "high": 99.94, "low": 97.74, "close": 98.49, "volume": 252518.842, "close_time": 1747915199999, "quote_volume": 24971286.0276, "trades": 117376, "taker_buy_base": 143548.218, "taker_buy_quote": 14191915.13666 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 98.49, "high": 99.4, "low": 97.97, "close": 99.19, "volume": 100838.064, "close_time": 1747929599999, "quote_volume": 9953132.70708, "trades": 88056, "taker_buy_base": 49362.078, "taker_buy_quote": 4873865.01684 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 99.2, "high": 100.75, "low": 98.68, "close": 99.68, "volume": 131982.435, "close_time": 1747943999999, "quote_volume": 13150216.89137, "trades": 88135, "taker_buy_base": 68844.196, "taker_buy_quote": 6862115.14218 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 99.69, "high": 101.04, "low": 99.06, "close": 100.26, "volume": 89585.677, "close_time": 1747958399999, "quote_volume": 8958265.98283, "trades": 73804, "taker_buy_base": 44363.786, "taker_buy_quote": 4439317.12269 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 100.26, "high": 102.94, "low": 99.71, "close": 102.13, "volume": 125328.641, "close_time": 1747972799999, "quote_volume": 12695385.60998, "trades": 94031, "taker_buy_base": 70823.249, "taker_buy_quote": 7176541.63657 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 102.12, "high": 102.45, "low": 99.65, "close": 100.01, "volume": 104756.003, "close_time": 1747987199999, "quote_volume": 10552511.05114, "trades": 79639, "taker_buy_base": 48133.851, "taker_buy_quote": 4848059.22479 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 100.02, "high": 102.03, "low": 96.96, "close": 97.44, "volume": 158376.21, "close_time": 1748001599999, "quote_volume": 15744401.97531, "trades": 120465, "taker_buy_base": 70885.123, "taker_buy_quote": 7050069.75583 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 97.45, "high": 99.96, "low": 95.07, "close": 98.33, "volume": 222745.486, "close_time": 1748015999999, "quote_volume": 21753162.45583, "trades": 166784, "taker_buy_base": 110933.122, "taker_buy_quote": 10829002.99287 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 98.34, "high": 99.38, "low": 97.67, "close": 98.67, "volume": 80409.886, "close_time": 1748030399999, "quote_volume": 7925507.58302, "trades": 71314, "taker_buy_base": 35290.212, "taker_buy_quote": 3479504.30948 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 98.67, "high": 98.67, "low": 94.59, "close": 95.26, "volume": 103668.439, "close_time": 1748044799999, "quote_volume": 10017722.18009, "trades": 81809, "taker_buy_base": 46985.553, "taker_buy_quote": 4544876.52643 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 95.25, "high": 97.17, "low": 94.79, "close": 96.72, "volume": 55910.707, "close_time": 1748059199999, "quote_volume": 5378632.13262, "trades": 54942, "taker_buy_base": 31541.36, "taker_buy_quote": 3035291.43398 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 96.72, "high": 97.18, "low": 96.03, "close": 96.63, "volume": 26521.77, "close_time": 1748073599999, "quote_volume": 2563763.95764, "trades": 33001, "taker_buy_base": 12736.146, "taker_buy_quote": 1231613.86142 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 96.63, "high": 97.81, "low": 96.56, "close": 97.23, "volume": 46243.897, "close_time": 1748087999999, "quote_volume": 4497938.43721, "trades": 48080, "taker_buy_base": 22673.373, "taker_buy_quote": 2204650.41733 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 97.23, "high": 97.42, "low": 96.38, "close": 96.96, "volume": 54735.285, "close_time": 1748102399999, "quote_volume": 5303732.10177, "trades": 51907, "taker_buy_base": 22729.066, "taker_buy_quote": 2203302.39884 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 96.96, "high": 96.97, "low": 95.84, "close": 96.87, "volume": 83398.851, "close_time": 1748116799999, "quote_volume": 8033098.59233, "trades": 54916, "taker_buy_base": 45005.597, "taker_buy_quote": 4332903.51362 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 96.86, "high": 96.87, "low": 95.0, "close": 95.63, "volume": 62603.482, "close_time": 1748131199999, "quote_volume": 6000595.0425, "trades": 51717, "taker_buy_base": 24816.632, "taker_buy_quote": 2379880.19321 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 95.63, "high": 96.06, "low": 94.25, "close": 95.78, "volume": 63785.283, "close_time": 1748145599999, "quote_volume": 6072562.89915, "trades": 56067, "taker_buy_base": 26184.734, "taker_buy_quote": 2494426.45688 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 95.78, "high": 95.95, "low": 95.09, "close": 95.27, "volume": 37582.883, "close_time": 1748159999999, "quote_volume": 3593388.28267, "trades": 34661, "taker_buy_base": 19183.725, "taker_buy_quote": 1834387.34654 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 95.28, "high": 95.29, "low": 93.84, "close": 94.5, "volume": 69454.779, "close_time": 1748174399999, "quote_volume": 6554269.32311, "trades": 64362, "taker_buy_base": 27856.963, "taker_buy_quote": 2628857.86024 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 94.5, "high": 95.26, "low": 93.08, "close": 94.35, "volume": 74999.991, "close_time": 1748188799999, "quote_volume": 7072880.5084, "trades": 76241, "taker_buy_base": 31622.597, "taker_buy_quote": 2982480.83403 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 94.36, "high": 94.92, "low": 93.36, "close": 94.67, "volume": 47129.781, "close_time": 1748203199999, "quote_volume": 4443717.8732, "trades": 45359, "taker_buy_base": 24518.679, "taker_buy_quote": 2312231.55313 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 94.67, "high": 95.85, "low": 93.76, "close": 95.6, "volume": 46104.534, "close_time": 1748217599999, "quote_volume": 4379229.22085, "trades": 51332, "taker_buy_base": 23363.722, "taker_buy_quote": 2219327.66627 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 95.59, "high": 96.52, "low": 95.21, "close": 96.17, "volume": 45566.538, "close_time": 1748231999999, "quote_volume": 4377359.50792, "trades": 41226, "taker_buy_base": 23312.036, "taker_buy_quote": 2239583.62212 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 96.18, "high": 97.23, "low": 96.0, "close": 97.0, "volume": 42556.384, "close_time": 1748246399999, "quote_volume": 4112670.45443, "trades": 36331, "taker_buy_base": 21634.633, "taker_buy_quote": 2091235.34486 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 97.0, "high": 97.31, "low": 96.42, "close": 96.89, "volume": 41750.848, "close_time": 1748260799999, "quote_volume": 4042822.40489, "trades": 43740, "taker_buy_base": 22615.351, "taker_buy_quote": 2190068.31666 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 96.9, "high": 97.59, "low": 96.43, "close": 97.19, "volume": 64633.922, "close_time": 1748275199999, "quote_volume": 6272059.79019, "trades": 64523, "taker_buy_base": 35349.891, "taker_buy_quote": 3430903.05268 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 97.2, "high": 97.44, "low": 94.32, "close": 94.74, "volume": 69928.925, "close_time": 1748289599999, "quote_volume": 6672049.24193, "trades": 61961, "taker_buy_base": 32265.801, "taker_buy_quote": 3078599.14696 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 94.73, "high": 95.68, "low": 94.37, "close": 95.02, "volume": 50019.859, "close_time": 1748303999999, "quote_volume": 4749586.35313, "trades": 43271, "taker_buy_base": 26211.499, "taker_buy_quote": 2489013.71341 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 95.01, "high": 95.3, "low": 93.03, "close": 94.47, "volume": 66879.084, "close_time": 1748318399999, "quote_volume": 6291567.83318, "trades": 58469, "taker_buy_base": 26196.589, "taker_buy_quote": 2464746.38496 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 94.48, "high": 95.7, "low": 93.73, "close": 95.57, "volume": 70755.084, "close_time": 1748332799999, "quote_volume": 6709780.57318, "trades": 52695, "taker_buy_base": 44138.303, "taker_buy_quote": 4186782.27828 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 95.58, "high": 96.27, "low": 95.02, "close": 95.51, "volume": 86868.305, "close_time": 1748347199999, "quote_volume": 8309195.84524, "trades": 57043, "taker_buy_base": 45538.292, "taker_buy_quote": 4357966.61053 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 95.51, "high": 96.82, "low": 94.95, "close": 96.36, "volume": 103122.664, "close_time": 1748361599999, "quote_volume": 9903385.58851, "trades": 87363, "taker_buy_base": 50409.231, "taker_buy_quote": 4842645.24331 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 96.36, "high": 96.97, "low": 96.0, "close": 96.72, "volume": 92516.984, "close_time": 1748375999999, "quote_volume": 8927813.74668, "trades": 60820, "taker_buy_base": 52409.66, "taker_buy_quote": 5056656.98684 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 96.72, "high": 97.0, "low": 95.32, "close": 95.9, "volume": 61334.08, "close_time": 1748390399999, "quote_volume": 5904587.6602, "trades": 48004, "taker_buy_base": 30152.005, "taker_buy_quote": 2903835.30034 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 95.89, "high": 96.29, "low": 95.07, "close": 95.75, "volume": 44599.168, "close_time": 1748404799999, "quote_volume": 4264915.13291, "trades": 42632, "taker_buy_base": 20143.147, "taker_buy_quote": 1927464.47116 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 95.75, "high": 95.96, "low": 94.94, "close": 95.52, "volume": 38315.443, "close_time": 1748419199999, "quote_volume": 3660266.60045, "trades": 34465, "taker_buy_base": 18810.045, "taker_buy_quote": 1797512.30752 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 95.53, "high": 97.26, "low": 95.27, "close": 97.25, "volume": 64280.312, "close_time": 1748433599999, "quote_volume": 6186138.51374, "trades": 49356, "taker_buy_base": 34770.875, "taker_buy_quote": 3348070.51198 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 97.25, "high": 97.49, "low": 94.0, "close": 94.46, "volume": 99194.698, "close_time": 1748447999999, "quote_volume": 9515673.98931, "trades": 80953, "taker_buy_base": 44108.397, "taker_buy_quote": 4235156.88006 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 94.47, "high": 95.79, "low": 93.5, "close": 93.55, "volume": 62569.53, "close_time": 1748462399999, "quote_volume": 5922451.45344, "trades": 55814, "taker_buy_base": 28919.535, "taker_buy_quote": 2740997.05107 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 93.54, "high": 95.61, "low": 93.52, "close": 95.37, "volume": 67267.116, "close_time": 1748476799999, "quote_volume": 6369557.06489, "trades": 49243, "taker_buy_base": 37926.842, "taker_buy_quote": 3590434.05266 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 95.38, "high": 98.95, "low": 94.94, "close": 97.3, "volume": 161486.206, "close_time": 1748491199999, "quote_volume": 15710609.17994, "trades": 96898, "taker_buy_base": 88782.609, "taker_buy_quote": 8643379.71933 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 97.29, "high": 98.1, "low": 96.05, "close": 97.0, "volume": 60236.01, "close_time": 1748505599999, "quote_volume": 5844595.36266, "trades": 54843, "taker_buy_base": 28477.002, "taker_buy_quote": 2764937.19869 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 97.0, "high": 97.68, "low": 96.54, "close": 97.11, "volume": 48952.892, "close_time": 1748519999999, "quote_volume": 4765188.52851, "trades": 50187, "taker_buy_base": 23435.27, "taker_buy_quote": 2281315.56391 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 97.1, "high": 97.17, "low": 94.73, "close": 95.74, "volume": 108334.63, "close_time": 1748534399999, "quote_volume": 10408292.72943, "trades": 91383, "taker_buy_base": 50624.199, "taker_buy_quote": 4866943.80553 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 95.74, "high": 96.12, "low": 93.59, "close": 93.82, "volume": 109424.686, "close_time": 1748548799999, "quote_volume": 10362824.30736, "trades": 84455, "taker_buy_base": 46204.848, "taker_buy_quote": 4375468.94701 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 93.82, "high": 94.72, "low": 92.82, "close": 93.21, "volume": 75855.391, "close_time": 1748563199999, "quote_volume": 7119099.88837, "trades": 57176, "taker_buy_base": 33964.683, "taker_buy_quote": 3192108.3174 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 93.2, "high": 93.9, "low": 89.33, "close": 91.79, "volume": 194725.138, "close_time": 1748577599999, "quote_volume": 17807318.68462, "trades": 115349, "taker_buy_base": 98615.268, "taker_buy_quote": 9013060.16957 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 91.79, "high": 92.02, "low": 89.95, "close": 90.56, "volume": 88174.358, "close_time": 1748591999999, "quote_volume": 8027215.93664, "trades": 59490, "taker_buy_base": 42327.1, "taker_buy_quote": 3853405.47631 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 90.57, "high": 90.74, "low": 89.16, "close": 90.56, "volume": 195299.194, "close_time": 1748606399999, "quote_volume": 17589925.53911, "trades": 94311, "taker_buy_base": 104200.457, "taker_buy_quote": 9384600.50268 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 90.55, "high": 90.71, "low": 88.96, "close": 89.63, "volume": 105122.626, "close_time": 1748620799999, "quote_volume": 9442009.06769, "trades": 90211, "taker_buy_base": 47807.49, "taker_buy_quote": 4294788.82451 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 89.63, "high": 89.92, "low": 86.46, "close": 88.5, "volume": 191050.386, "close_time": 1748635199999, "quote_volume": 16750198.8178, "trades": 118026, "taker_buy_base": 90098.866, "taker_buy_quote": 7899515.46591 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 88.5, "high": 88.6, "low": 84.91, "close": 85.64, "volume": 106730.691, "close_time": 1748649599999, "quote_volume": 9249728.41434, "trades": 79905, "taker_buy_base": 47416.338, "taker_buy_quote": 4113144.35889 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 85.64, "high": 85.87, "low": 83.11, "close": 84.33, "volume": 154353.494, "close_time": 1748663999999, "quote_volume": 12992931.69007, "trades": 109566, "taker_buy_base": 69636.137, "taker_buy_quote": 5867610.45857 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 84.33, "high": 85.31, "low": 83.48, "close": 84.99, "volume": 49276.517, "close_time": 1748678399999, "quote_volume": 4169619.708, "trades": 40402, "taker_buy_base": 28312.72, "taker_buy_quote": 2396123.79857 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 85.0, "high": 85.71, "low": 84.63, "close": 84.98, "volume": 76392.858, "close_time": 1748692799999, "quote_volume": 6497896.87903, "trades": 50441, "taker_buy_base": 41612.987, "taker_buy_quote": 3539898.61573 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 84.98, "high": 87.71, "low": 84.92, "close": 87.02, "volume": 70310.683, "close_time": 1748707199999, "quote_volume": 6093575.39819, "trades": 59669, "taker_buy_base": 39878.881, "taker_buy_quote": 3453086.11208 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 87.01, "high": 87.93, "low": 86.8, "close": 87.56, "volume": 46647.814, "close_time": 1748721599999, "quote_volume": 4080488.08206, "trades": 47527, "taker_buy_base": 24912.717, "taker_buy_quote": 2178957.13697 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 87.56, "high": 87.92, "low": 86.97, "close": 87.03, "volume": 37414.314, "close_time": 1748735999999, "quote_volume": 3276032.84352, "trades": 32655, "taker_buy_base": 20613.038, "taker_buy_quote": 1805195.34642 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 87.03, "high": 87.39, "low": 86.17, "close": 87.07, "volume": 35637.324, "close_time": 1748750399999, "quote_volume": 3095183.52615, "trades": 34546, "taker_buy_base": 16350.979, "taker_buy_quote": 1420709.00697 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 87.06, "high": 87.57, "low": 86.33, "close": 86.63, "volume": 26513.248, "close_time": 1748764799999, "quote_volume": 2305090.92719, "trades": 24945, "taker_buy_base": 12339.703, "taker_buy_quote": 1073131.12147 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 86.63, "high": 87.01, "low": 85.74, "close": 86.75, "volume": 42223.649, "close_time": 1748779199999, "quote_volume": 3650686.75521, "trades": 41258, "taker_buy_base": 19978.635, "taker_buy_quote": 1727993.85835 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 86.76, "high": 87.92, "low": 86.22, "close": 87.74, "volume": 48505.042, "close_time": 1748793599999, "quote_volume": 4235412.09599, "trades": 43884, "taker_buy_base": 28261.315, "taker_buy_quote": 2468171.32 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 87.74, "high": 88.45, "low": 86.77, "close": 88.04, "volume": 61623.532, "close_time": 1748807999999, "quote_volume": 5411285.45714, "trades": 50388, "taker_buy_base": 30055.971, "taker_buy_quote": 2639262.42494 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 88.04, "high": 88.72, "low": 87.67, "close": 88.39, "volume": 24663.315, "close_time": 1748822399999, "quote_volume": 2176939.7353, "trades": 27899, "taker_buy_base": 13010.347, "taker_buy_quote": 1148705.00208 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 88.39, "high": 88.6, "low": 86.98, "close": 87.37, "volume": 44483.842, "close_time": 1748836799999, "quote_volume": 3907398.09107, "trades": 38753, "taker_buy_base": 20645.309, "taker_buy_quote": 1813716.54144 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 87.37, "high": 89.94, "low": 87.23, "close": 89.06, "volume": 60897.39, "close_time": 1748851199999, "quote_volume": 5397061.80396, "trades": 48321, "taker_buy_base": 36291.899, "taker_buy_quote": 3220220.92123 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 89.06, "high": 89.66, "low": 87.64, "close": 87.87, "volume": 59492.492, "close_time": 1748865599999, "quote_volume": 5266253.10422, "trades": 49755, "taker_buy_base": 28749.291, "taker_buy_quote": 2544659.72633 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 87.86, "high": 88.71, "low": 87.36, "close": 88.43, "volume": 48767.358, "close_time": 1748879999999, "quote_volume": 4299951.83372, "trades": 44749, "taker_buy_base": 24650.907, "taker_buy_quote": 2173716.70415 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 88.43, "high": 89.15, "low": 87.72, "close": 88.63, "volume": 55781.02, "close_time": 1748894399999, "quote_volume": 4934783.23372, "trades": 50920, "taker_buy_base": 33085.122, "taker_buy_quote": 2928749.09629 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 88.64, "high": 89.97, "low": 88.62, "close": 89.52, "volume": 43932.856, "close_time": 1748908799999, "quote_volume": 3925026.97364, "trades": 40484, "taker_buy_base": 21929.033, "taker_buy_quote": 1959369.40995 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 89.52, "high": 90.58, "low": 89.34, "close": 89.5, "volume": 46157.355, "close_time": 1748923199999, "quote_volume": 4152961.91684, "trades": 39074, "taker_buy_base": 23240.271, "taker_buy_quote": 2091189.82325 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 89.5, "high": 89.98, "low": 89.04, "close": 89.47, "volume": 35044.41, "close_time": 1748937599999, "quote_volume": 3136976.39126, "trades": 26473, "taker_buy_base": 19288.821, "taker_buy_quote": 1726745.44253 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 89.47, "high": 89.77, "low": 88.76, "close": 88.95, "volume": 86386.037, "close_time": 1748951999999, "quote_volume": 7713237.14097, "trades": 41459, "taker_buy_base": 38983.734, "taker_buy_quote": 3481815.6393 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 88.95, "high": 90.25, "low": 88.71, "close": 89.86, "volume": 59194.522, "close_time": 1748966399999, "quote_volume": 5297878.47138, "trades": 54324, "taker_buy_base": 28809.882, "taker_buy_quote": 2579016.33386 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 89.87, "high": 90.56, "low": 89.5, "close": 90.34, "volume": 54511.427, "close_time": 1748980799999, "quote_volume": 4904805.69844, "trades": 46798, "taker_buy_base": 31721.182, "taker_buy_quote": 2854895.18112 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 90.34, "high": 90.36, "low": 88.67, "close": 89.5, "volume": 46337.085, "close_time": 1748995199999, "quote_volume": 4150370.25566, "trades": 39692, "taker_buy_base": 21707.097, "taker_buy_quote": 1943430.36647 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 89.49, "high": 90.73, "low": 89.46, "close": 90.4, "volume": 47336.1, "close_time": 1749009599999, "quote_volume": 4273177.52248, "trades": 38580, "taker_buy_base": 23113.741, "taker_buy_quote": 2086415.8792 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 90.4, "high": 90.93, "low": 89.89, "close": 90.31, "volume": 39395.568, "close_time": 1749023999999, "quote_volume": 3558535.70578, "trades": 33021, "taker_buy_base": 16744.96, "taker_buy_quote": 1513128.19911 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 90.32, "high": 90.97, "low": 90.1, "close": 90.15, "volume": 44756.078, "close_time": 1749038399999, "quote_volume": 4053284.02604, "trades": 37849, "taker_buy_base": 22455.766, "taker_buy_quote": 2033732.48809 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 90.15, "high": 90.59, "low": 89.29, "close": 90.04, "volume": 61181.342, "close_time": 1749052799999, "quote_volume": 5504893.53871, "trades": 52339, "taker_buy_base": 29688.6, "taker_buy_quote": 2671941.44705 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 90.05, "high": 90.09, "low": 88.81, "close": 88.91, "volume": 41306.7, "close_time": 1749067199999, "quote_volume": 3689786.74033, "trades": 36847, "taker_buy_base": 19551.86, "taker_buy_quote": 1746493.1252 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 88.91, "high": 88.93, "low": 87.4, "close": 87.99, "volume": 61468.366, "close_time": 1749081599999, "quote_volume": 5410867.58969, "trades": 47908, "taker_buy_base": 28176.708, "taker_buy_quote": 2480039.5562 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 87.98, "high": 89.05, "low": 87.9, "close": 88.36, "volume": 22344.643, "close_time": 1749095999999, "quote_volume": 1978764.08823, "trades": 26751, "taker_buy_base": 12099.303, "taker_buy_quote": 1071675.39722 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 88.36, "high": 88.57, "low": 87.22, "close": 87.52, "volume": 41176.566, "close_time": 1749110399999, "quote_volume": 3614634.89376, "trades": 36964, "taker_buy_base": 19173.995, "taker_buy_quote": 1683336.26397 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 87.52, "high": 88.09, "low": 87.09, "close": 87.83, "volume": 37290.731, "close_time": 1749124799999, "quote_volume": 3268258.49144, "trades": 40298, "taker_buy_base": 19522.008, "taker_buy_quote": 1711652.57855 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 87.84, "high": 89.13, "low": 86.8, "close": 87.52, "volume": 89430.446, "close_time": 1749139199999, "quote_volume": 7876966.82544, "trades": 66279, "taker_buy_base": 43611.2, "taker_buy_quote": 3843981.05499 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 87.52, "high": 87.59, "low": 84.8, "close": 85.78, "volume": 95106.354, "close_time": 1749153599999, "quote_volume": 8193845.92451, "trades": 83397, "taker_buy_base": 42891.228, "taker_buy_quote": 3697280.73299 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 85.77, "high": 86.08, "low": 81.95, "close": 83.58, "volume": 180326.102, "close_time": 1749167999999, "quote_volume": 15019906.54316, "trades": 120565, "taker_buy_base": 81790.703, "taker_buy_quote": 6811688.24835 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 83.58, "high": 84.44, "low": 83.17, "close": 84.38, "volume": 76266.271, "close_time": 1749182399999, "quote_volume": 6408810.10256, "trades": 48463, "taker_buy_base": 33351.405, "taker_buy_quote": 2802514.0928 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 84.38, "high": 84.58, "low": 83.61, "close": 83.88, "volume": 103174.445, "close_time": 1749196799999, "quote_volume": 8670107.4564, "trades": 62400, "taker_buy_base": 36528.109, "taker_buy_quote": 3070279.48183 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 83.89, "high": 84.7, "low": 83.84, "close": 84.58, "volume": 54704.855, "close_time": 1749211199999, "quote_volume": 4608637.26009, "trades": 40602, "taker_buy_base": 29382.003, "taker_buy_quote": 2475835.48661 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 84.58, "high": 86.95, "low": 84.53, "close": 86.58, "volume": 100700.579, "close_time": 1749225599999, "quote_volume": 8638441.15762, "trades": 68157, "taker_buy_base": 54809.528, "taker_buy_quote": 4703281.8677 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 86.58, "high": 87.03, "low": 86.19, "close": 86.78, "volume": 55481.47, "close_time": 1749239999999, "quote_volume": 4804211.07419, "trades": 43501, "taker_buy_base": 27572.091, "taker_buy_quote": 2387772.96644 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 86.78, "high": 87.67, "low": 86.72, "close": 87.25, "volume": 43580.306, "close_time": 1749254399999, "quote_volume": 3800793.98629, "trades": 32122, "taker_buy_base": 21899.575, "taker_buy_quote": 1910046.00498 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 87.25, "high": 88.03, "low": 86.63, "close": 87.65, "volume": 34953.448, "close_time": 1749268799999, "quote_volume": 3052093.45858, "trades": 28254, "taker_buy_base": 18998.964, "taker_buy_quote": 1659171.25848 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 87.64, "high": 88.33, "low": 87.43, "close": 88.32, "volume": 27003.096, "close_time": 1749283199999, "quote_volume": 2372764.50557, "trades": 22275, "taker_buy_base": 13555.772, "taker_buy_quote": 1191272.46745 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 88.31, "high": 88.69, "low": 87.77, "close": 88.5, "volume": 36017.653, "close_time": 1749297599999, "quote_volume": 3177621.50661, "trades": 26638, "taker_buy_base": 16696.367, "taker_buy_quote": 1472894.53489 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 88.5, "high": 89.0, "low": 88.24, "close": 88.99, "volume": 35575.999, "close_time": 1749311999999, "quote_volume": 3153181.90129, "trades": 28428, "taker_buy_base": 17698.909, "taker_buy_quote": 1568792.46298 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 89.0, "high": 89.31, "low": 87.96, "close": 88.13, "volume": 44741.738, "close_time": 1749326399999, "quote_volume": 3965206.26287, "trades": 33257, "taker_buy_base": 17269.788, "taker_buy_quote": 1530937.84325 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 88.13, "high": 88.94, "low": 88.13, "close": 88.31, "volume": 29407.565, "close_time": 1749340799999, "quote_volume": 2602542.12221, "trades": 21998, "taker_buy_base": 14397.899, "taker_buy_quote": 1274187.66362 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 88.31, "high": 88.63, "low": 88.06, "close": 88.41, "volume": 26743.178, "close_time": 1749355199999, "quote_volume": 2361652.47883, "trades": 19401, "taker_buy_base": 13122.136, "taker_buy_quote": 1158873.93214 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 88.4, "high": 88.56, "low": 86.94, "close": 87.19, "volume": 112003.811, "close_time": 1749369599999, "quote_volume": 9829282.15837, "trades": 36598, "taker_buy_base": 54421.623, "taker_buy_quote": 4770843.57011 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 87.19, "high": 87.41, "low": 86.59, "close": 87.19, "volume": 42027.683, "close_time": 1749383999999, "quote_volume": 3657303.45631, "trades": 32322, "taker_buy_base": 20610.116, "taker_buy_quote": 1793682.60344 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 87.19, "high": 88.2, "low": 87.03, "close": 88.06, "volume": 42764.527, "close_time": 1749398399999, "quote_volume": 3749001.07119, "trades": 31097, "taker_buy_base": 22862.573, "taker_buy_quote": 2004207.43228 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 88.06, "high": 88.46, "low": 87.83, "close": 88.0, "volume": 37551.641, "close_time": 1749412799999, "quote_volume": 3310949.08942, "trades": 27288, "taker_buy_base": 16342.615, "taker_buy_quote": 1440809.6438 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 88.0, "high": 88.22, "low": 87.07, "close": 87.18, "volume": 31493.2, "close_time": 1749427199999, "quote_volume": 2759435.128, "trades": 24892, "taker_buy_base": 13477.322, "taker_buy_quote": 1181582.76801 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 87.18, "high": 87.9, "low": 86.92, "close": 87.88, "volume": 31591.631, "close_time": 1749441599999, "quote_volume": 2758091.46664, "trades": 24949, "taker_buy_base": 15871.554, "taker_buy_quote": 1385878.61735 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 87.87, "high": 88.12, "low": 86.71, "close": 87.0, "volume": 31382.537, "close_time": 1749455999999, "quote_volume": 2741373.3302, "trades": 24007, "taker_buy_base": 14674.275, "taker_buy_quote": 1282003.79373 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 87.0, "high": 89.29, "low": 86.83, "close": 89.24, "volume": 74486.779, "close_time": 1749470399999, "quote_volume": 6576331.59552, "trades": 43041, "taker_buy_base": 38668.411, "taker_buy_quote": 3416207.51208 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 89.25, "high": 89.54, "low": 87.59, "close": 88.11, "volume": 179528.27, "close_time": 1749484799999, "quote_volume": 15860834.65732, "trades": 68480, "taker_buy_base": 92469.301, "taker_buy_quote": 8168255.40159 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 88.12, "high": 89.34, "low": 88.12, "close": 88.49, "volume": 75164.629, "close_time": 1749499199999, "quote_volume": 6671575.39744, "trades": 45349, "taker_buy_base": 29960.613, "taker_buy_quote": 2658925.97861 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 88.48, "high": 90.81, "low": 88.48, "close": 90.73, "volume": 74331.142, "close_time": 1749513599999, "quote_volume": 6683878.19945, "trades": 48422, "taker_buy_base": 35315.178, "taker_buy_quote": 3175002.11554 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 90.74, "high": 91.5, "low": 90.54, "close": 90.54, "volume": 64433.329, "close_time": 1749527999999, "quote_volume": 5862229.35464, "trades": 44892, "taker_buy_base": 28277.109, "taker_buy_quote": 2572996.0419 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 90.54, "high": 90.72, "low": 89.63, "close": 90.17, "volume": 46583.245, "close_time": 1749542399999, "quote_volume": 4202372.04564, "trades": 35943, "taker_buy_base": 24447.179, "taker_buy_quote": 2205752.5443 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 90.18, "high": 91.64, "low": 89.53, "close": 91.63, "volume": 60725.89, "close_time": 1749556799999, "quote_volume": 5497298.95025, "trades": 44482, "taker_buy_base": 32293.304, "taker_buy_quote": 2923863.08437 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 91.62, "high": 93.12, "low": 90.12, "close": 90.94, "volume": 124556.877, "close_time": 1749571199999, "quote_volume": 11424365.07073, "trades": 84172, "taker_buy_base": 58555.542, "taker_buy_quote": 5373789.70225 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 90.94, "high": 92.41, "low": 90.61, "close": 91.89, "volume": 45861.717, "close_time": 1749585599999, "quote_volume": 4191367.73054, "trades": 43533, "taker_buy_base": 24397.823, "taker_buy_quote": 2230589.14425 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 91.88, "high": 93.5, "low": 91.25, "close": 93.33, "volume": 62692.165, "close_time": 1749599999999, "quote_volume": 5798158.78568, "trades": 54681, "taker_buy_base": 34023.719, "taker_buy_quote": 3147495.25731 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 93.33, "high": 93.65, "low": 91.45, "close": 91.85, "volume": 92270.299, "close_time": 1749614399999, "quote_volume": 8501438.61733, "trades": 45519, "taker_buy_base": 42467.21, "taker_buy_quote": 3911646.9798 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 91.85, "high": 92.16, "low": 91.52, "close": 91.69, "volume": 57496.166, "close_time": 1749628799999, "quote_volume": 5279038.46569, "trades": 28032, "taker_buy_base": 38813.597, "taker_buy_quote": 3563921.50055 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 91.69, "high": 92.44, "low": 90.9, "close": 91.12, "volume": 78505.392, "close_time": 1749643199999, "quote_volume": 7190905.87038, "trades": 48104, "taker_buy_base": 43777.296, "taker_buy_quote": 4010576.00748 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 91.13, "high": 93.42, "low": 90.84, "close": 93.39, "volume": 85512.089, "close_time": 1749657599999, "quote_volume": 7885150.98708, "trades": 67821, "taker_buy_base": 46772.507, "taker_buy_quote": 4312520.56321 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 93.39, "high": 94.17, "low": 91.73, "close": 91.84, "volume": 93009.064, "close_time": 1749671999999, "quote_volume": 8636988.49474, "trades": 72189, "taker_buy_base": 44486.417, "taker_buy_quote": 4131933.0862 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 91.84, "high": 92.58, "low": 90.38, "close": 91.56, "volume": 63388.02, "close_time": 1749686399999, "quote_volume": 5790486.3889, "trades": 48985, "taker_buy_base": 30696.857, "taker_buy_quote": 2804020.0611 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 91.56, "high": 91.9, "low": 90.3, "close": 90.31, "volume": 38907.444, "close_time": 1749700799999, "quote_volume": 3541910.4891, "trades": 29478, "taker_buy_base": 16351.411, "taker_buy_quote": 1488491.79649 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 90.31, "high": 90.44, "low": 89.24, "close": 89.54, "volume": 53868.244, "close_time": 1749715199999, "quote_volume": 4841503.87705, "trades": 35998, "taker_buy_base": 23221.436, "taker_buy_quote": 2087853.77961 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 89.53, "high": 90.08, "low": 88.12, "close": 88.18, "volume": 61335.839, "close_time": 1749729599999, "quote_volume": 5467510.47693, "trades": 42809, "taker_buy_base": 30544.868, "taker_buy_quote": 2723155.08592 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 88.18, "high": 89.4, "low": 87.8, "close": 87.93, "volume": 60864.498, "close_time": 1749743999999, "quote_volume": 5399371.43828, "trades": 53344, "taker_buy_base": 25940.72, "taker_buy_quote": 2301635.23264 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 87.92, "high": 89.83, "low": 87.3, "close": 87.43, "volume": 61638.506, "close_time": 1749758399999, "quote_volume": 5465558.12315, "trades": 52106, "taker_buy_base": 26356.9, "taker_buy_quote": 2335614.69404 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 87.42, "high": 87.76, "low": 86.0, "close": 86.13, "volume": 73972.395, "close_time": 1749772799999, "quote_volume": 6414997.24847, "trades": 56517, "taker_buy_base": 31667.285, "taker_buy_quote": 2748446.46894 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 86.13, "high": 86.14, "low": 81.3, "close": 83.29, "volume": 232287.326, "close_time": 1749787199999, "quote_volume": 19265802.3354, "trades": 152213, "taker_buy_base": 112031.951, "taker_buy_quote": 9285720.42017 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 83.29, "high": 84.0, "low": 82.43, "close": 83.8, "volume": 74308.633, "close_time": 1749801599999, "quote_volume": 6178950.77017, "trades": 49757, "taker_buy_base": 39434.821, "taker_buy_quote": 3280003.82168 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 83.81, "high": 84.42, "low": 83.22, "close": 84.22, "volume": 60498.172, "close_time": 1749815999999, "quote_volume": 5064916.46047, "trades": 50495, "taker_buy_base": 35076.91, "taker_buy_quote": 2937454.04956 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 84.22, "high": 84.56, "low": 82.84, "close": 84.16, "volume": 72278.728, "close_time": 1749830399999, "quote_volume": 6062772.96624, "trades": 57352, "taker_buy_base": 38022.348, "taker_buy_quote": 3189474.2282 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 84.17, "high": 85.07, "low": 83.77, "close": 84.76, "volume": 68368.493, "close_time": 1749844799999, "quote_volume": 5781113.60875, "trades": 60418, "taker_buy_base": 37072.393, "taker_buy_quote": 3135334.25401 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 84.76, "high": 86.7, "low": 84.71, "close": 86.55, "volume": 52556.273, "close_time": 1749859199999, "quote_volume": 4497917.92785, "trades": 38471, "taker_buy_base": 29669.843, "taker_buy_quote": 2539096.4018 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 86.55, "high": 86.55, "low": 85.62, "close": 86.16, "volume": 34320.422, "close_time": 1749873599999, "quote_volume": 2954394.61671, "trades": 26846, "taker_buy_base": 16917.578, "taker_buy_quote": 1456622.84744 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 86.15, "high": 86.49, "low": 85.79, "close": 86.42, "volume": 23240.966, "close_time": 1749887999999, "quote_volume": 2003557.36587, "trades": 20289, "taker_buy_base": 11147.366, "taker_buy_quote": 961122.06009 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 86.42, "high": 86.91, "low": 85.91, "close": 86.02, "volume": 30000.723, "close_time": 1749902399999, "quote_volume": 2590684.27269, "trades": 23261, "taker_buy_base": 14997.152, "taker_buy_quote": 1295241.80254 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 86.02, "high": 86.59, "low": 85.05, "close": 85.33, "volume": 52315.541, "close_time": 1749916799999, "quote_volume": 4489449.52131, "trades": 33526, "taker_buy_base": 30075.732, "taker_buy_quote": 2581107.39492 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 85.32, "high": 85.47, "low": 84.2, "close": 84.71, "volume": 55370.177, "close_time": 1749931199999, "quote_volume": 4696599.08592, "trades": 36847, "taker_buy_base": 25452.871, "taker_buy_quote": 2158980.61795 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 84.72, "high": 85.43, "low": 84.24, "close": 85.18, "volume": 24707.608, "close_time": 1749945599999, "quote_volume": 2099438.23023, "trades": 21941, "taker_buy_base": 10201.908, "taker_buy_quote": 866921.02078 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 85.18, "high": 85.94, "low": 85.03, "close": 85.82, "volume": 24961.054, "close_time": 1749959999999, "quote_volume": 2135165.59144, "trades": 18796, "taker_buy_base": 12349.923, "taker_buy_quote": 1056854.82022 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 85.82, "high": 86.27, "low": 85.34, "close": 85.5, "volume": 19814.616, "close_time": 1749974399999, "quote_volume": 1700632.11012, "trades": 18130, "taker_buy_base": 10080.895, "taker_buy_quote": 865511.22238 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 85.51, "high": 85.55, "low": 85.01, "close": 85.35, "volume": 20397.648, "close_time": 1749988799999, "quote_volume": 1739608.74062, "trades": 21173, "taker_buy_base": 9951.598, "taker_buy_quote": 848631.691 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 85.35, "high": 86.59, "low": 85.29, "close": 86.14, "volume": 33355.749, "close_time": 1750003199999, "quote_volume": 2871346.14275, "trades": 31723, "taker_buy_base": 17425.712, "taker_buy_quote": 1500082.70894 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 86.14, "high": 86.35, "low": 85.6, "close": 86.08, "volume": 31526.255, "close_time": 1750017599999, "quote_volume": 2711722.02036, "trades": 27370, "taker_buy_base": 16137.349, "taker_buy_quote": 1387869.88127 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 86.08, "high": 86.37, "low": 84.92, "close": 86.3, "volume": 35833.214, "close_time": 1750031999999, "quote_volume": 3072413.54749, "trades": 29696, "taker_buy_base": 17638.517, "taker_buy_quote": 1513212.45821 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 86.3, "high": 87.03, "low": 85.34, "close": 86.55, "volume": 44729.211, "close_time": 1750046399999, "quote_volume": 3864304.78069, "trades": 30263, "taker_buy_base": 21990.906, "taker_buy_quote": 1900088.40382 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 86.54, "high": 87.74, "low": 86.52, "close": 87.55, "volume": 49719.715, "close_time": 1750060799999, "quote_volume": 4335075.74212, "trades": 33555, "taker_buy_base": 28178.036, "taker_buy_quote": 2456759.41863 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 87.55, "high": 87.71, "low": 86.61, "close": 87.13, "volume": 40250.426, "close_time": 1750075199999, "quote_volume": 3510566.15491, "trades": 30295, "taker_buy_base": 20455.635, "taker_buy_quote": 1783716.96207 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 87.12, "high": 88.82, "low": 86.98, "close": 87.95, "volume": 70423.183, "close_time": 1750089599999, "quote_volume": 6195782.69645, "trades": 49949, "taker_buy_base": 39042.152, "taker_buy_quote": 3435017.13711 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 87.95, "high": 88.92, "low": 87.89, "close": 88.83, "volume": 49161.525, "close_time": 1750103999999, "quote_volume": 4342935.13437, "trades": 39272, "taker_buy_base": 25997.392, "taker_buy_quote": 2296904.47874 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 88.82, "high": 88.91, "low": 86.49, "close": 86.67, "volume": 66493.071, "close_time": 1750118399999, "quote_volume": 5838183.77023, "trades": 53303, "taker_buy_base": 27687.511, "taker_buy_quote": 2432183.19007 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 86.67, "high": 87.77, "low": 85.31, "close": 87.16, "volume": 61746.139, "close_time": 1750132799999, "quote_volume": 5353365.124, "trades": 49894, "taker_buy_base": 28698.463, "taker_buy_quote": 2488633.07155 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 87.16, "high": 87.17, "low": 86.02, "close": 86.4, "volume": 28767.739, "close_time": 1750147199999, "quote_volume": 2488237.6702, "trades": 25697, "taker_buy_base": 13024.338, "taker_buy_quote": 1126874.77362 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 86.39, "high": 86.45, "low": 84.8, "close": 85.11, "volume": 41311.186, "close_time": 1750161599999, "quote_volume": 3536212.14964, "trades": 37646, "taker_buy_base": 21458.534, "taker_buy_quote": 1837425.26926 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 85.12, "high": 85.89, "low": 83.76, "close": 84.1, "volume": 83123.982, "close_time": 1750175999999, "quote_volume": 7048303.97737, "trades": 59643, "taker_buy_base": 32228.368, "taker_buy_quote": 2733765.43249 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 84.11, "high": 85.21, "low": 82.49, "close": 84.83, "volume": 96559.401, "close_time": 1750190399999, "quote_volume": 8068640.43107, "trades": 68833, "taker_buy_base": 46248.842, "taker_buy_quote": 3867762.61256 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 84.82, "high": 85.0, "low": 83.7, "close": 84.22, "volume": 66064.43, "close_time": 1750204799999, "quote_volume": 5574156.92801, "trades": 41839, "taker_buy_base": 29014.135, "taker_buy_quote": 2448054.75235 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 84.23, "high": 85.68, "low": 84.13, "close": 85.28, "volume": 26586.147, "close_time": 1750219199999, "quote_volume": 2260440.24295, "trades": 26181, "taker_buy_base": 15832.032, "taker_buy_quote": 1346577.97905 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 85.29, "high": 85.61, "low": 84.71, "close": 85.13, "volume": 34948.051, "close_time": 1750233599999, "quote_volume": 2978102.25726, "trades": 24473, "taker_buy_base": 16289.455, "taker_buy_quote": 1387770.75724 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 85.12, "high": 85.38, "low": 83.4, "close": 84.46, "volume": 47743.429, "close_time": 1750247999999, "quote_volume": 4024834.71312, "trades": 37245, "taker_buy_base": 23661.687, "taker_buy_quote": 1997645.77362 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 84.46, "high": 85.33, "low": 83.34, "close": 84.82, "volume": 55021.781, "close_time": 1750262399999, "quote_volume": 4652402.59621, "trades": 49871, "taker_buy_base": 29107.456, "taker_buy_quote": 2460917.7382 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 84.83, "high": 85.17, "low": 83.72, "close": 84.21, "volume": 58854.676, "close_time": 1750276799999, "quote_volume": 4970961.47945, "trades": 49708, "taker_buy_base": 27453.514, "taker_buy_quote": 2319481.6626 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 84.23, "high": 85.46, "low": 84.06, "close": 85.08, "volume": 31976.374, "close_time": 1750291199999, "quote_volume": 2717780.6952, "trades": 28256, "taker_buy_base": 15660.681, "taker_buy_quote": 1330930.56428 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 85.08, "high": 85.6, "low": 84.45, "close": 85.17, "volume": 24825.106, "close_time": 1750305599999, "quote_volume": 2110547.21885, "trades": 25369, "taker_buy_base": 11993.825, "taker_buy_quote": 1019605.12925 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 85.18, "high": 85.48, "low": 84.84, "close": 85.01, "volume": 23934.776, "close_time": 1750319999999, "quote_volume": 2037604.60258, "trades": 22799, "taker_buy_base": 11478.852, "taker_buy_quote": 977263.18038 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 85.0, "high": 86.05, "low": 84.64, "close": 85.49, "volume": 58224.747, "close_time": 1750334399999, "quote_volume": 4974095.06131, "trades": 31976, "taker_buy_base": 30134.085, "taker_buy_quote": 2573733.92179 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 85.49, "high": 85.76, "low": 84.35, "close": 84.8, "volume": 75180.75, "close_time": 1750348799999, "quote_volume": 6390084.51126, "trades": 44748, "taker_buy_base": 42771.215, "taker_buy_quote": 3636732.15235 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 84.81, "high": 85.39, "low": 84.21, "close": 85.23, "volume": 60191.963, "close_time": 1750363199999, "quote_volume": 5115141.6597, "trades": 41095, "taker_buy_base": 26051.083, "taker_buy_quote": 2213487.79521 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 85.23, "high": 85.43, "low": 84.74, "close": 85.11, "volume": 46745.358, "close_time": 1750377599999, "quote_volume": 3978532.93643, "trades": 26670, "taker_buy_base": 26508.879, "taker_buy_quote": 2256616.4452 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 85.11, "high": 85.2, "low": 84.5, "close": 85.1, "volume": 49190.583, "close_time": 1750391999999, "quote_volume": 4177590.38857, "trades": 20752, "taker_buy_base": 23591.796, "taker_buy_quote": 2003737.81401 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 85.09, "high": 85.56, "low": 84.16, "close": 85.51, "volume": 43360.192, "close_time": 1750406399999, "quote_volume": 3681909.05393, "trades": 24621, "taker_buy_base": 26618.238, "taker_buy_quote": 2261560.58051 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 85.53, "high": 85.95, "low": 85.27, "close": 85.7, "volume": 39335.813, "close_time": 1750420799999, "quote_volume": 3368443.065, "trades": 31208, "taker_buy_base": 16446.263, "taker_buy_quote": 1408341.1069 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 85.7, "high": 85.98, "low": 83.65, "close": 83.8, "volume": 67935.215, "close_time": 1750435199999, "quote_volume": 5753563.81087, "trades": 41454, "taker_buy_base": 26385.986, "taker_buy_quote": 2238059.25246 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 83.8, "high": 83.89, "low": 80.96, "close": 82.91, "volume": 95230.6, "close_time": 1750449599999, "quote_volume": 7846005.67983, "trades": 72934, "taker_buy_base": 44728.404, "taker_buy_quote": 3685844.63802 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 82.9, "high": 83.69, "low": 82.35, "close": 82.91, "volume": 57006.505, "close_time": 1750463999999, "quote_volume": 4722583.12439, "trades": 29969, "taker_buy_base": 34471.094, "taker_buy_quote": 2855261.05581 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 82.92, "high": 83.73, "low": 82.72, "close": 83.56, "volume": 20174.969, "close_time": 1750478399999, "quote_volume": 1681753.42226, "trades": 15745, "taker_buy_base": 10556.838, "taker_buy_quote": 880069.57122 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 83.56, "high": 84.12, "low": 83.26, "close": 83.31, "volume": 24019.388, "close_time": 1750492799999, "quote_volume": 2009495.0471, "trades": 15837, "taker_buy_base": 12557.421, "taker_buy_quote": 1050924.88156 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 83.31, "high": 83.61, "low": 83.01, "close": 83.23, "volume": 29502.968, "close_time": 1750507199999, "quote_volume": 2457149.64197, "trades": 21192, "taker_buy_base": 15053.904, "taker_buy_quote": 1253661.81355 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 83.24, "high": 83.39, "low": 82.26, "close": 82.8, "volume": 43992.937, "close_time": 1750521599999, "quote_volume": 3645406.16363, "trades": 30764, "taker_buy_base": 22310.024, "taker_buy_quote": 1849590.86265 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 82.81, "high": 83.14, "low": 80.5, "close": 81.02, "volume": 71996.728, "close_time": 1750535999999, "quote_volume": 5876785.29621, "trades": 42854, "taker_buy_base": 32458.441, "taker_buy_quote": 2644751.21844 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 81.01, "high": 81.8, "low": 78.6, "close": 80.23, "volume": 121882.5, "close_time": 1750550399999, "quote_volume": 9748683.06796, "trades": 80431, "taker_buy_base": 57289.607, "taker_buy_quote": 4583504.51862 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 80.23, "high": 81.41, "low": 79.68, "close": 80.51, "volume": 47247.472, "close_time": 1750564799999, "quote_volume": 3801371.91046, "trades": 44759, "taker_buy_base": 23971.531, "taker_buy_quote": 1929368.90258 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 80.52, "high": 82.04, "low": 80.38, "close": 81.32, "volume": 31327.344, "close_time": 1750579199999, "quote_volume": 2548423.91571, "trades": 28846, "taker_buy_base": 18214.314, "taker_buy_quote": 1481630.26307 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 81.33, "high": 81.66, "low": 80.24, "close": 81.04, "volume": 37952.162, "close_time": 1750593599999, "quote_volume": 3072747.17794, "trades": 39560, "taker_buy_base": 17389.259, "taker_buy_quote": 1407748.00177 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 81.05, "high": 81.51, "low": 77.41, "close": 77.66, "volume": 200185.87, "close_time": 1750607999999, "quote_volume": 15783704.68829, "trades": 136416, "taker_buy_base": 90835.084, "taker_buy_quote": 7156643.57483 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 77.66, "high": 79.32, "low": 77.35, "close": 78.17, "volume": 58609.27, "close_time": 1750622399999, "quote_volume": 4595519.69768, "trades": 53948, "taker_buy_base": 32909.639, "taker_buy_quote": 2580371.89697 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 78.18, "high": 80.31, "low": 76.17, "close": 80.21, "volume": 110206.422, "close_time": 1750636799999, "quote_volume": 8635827.95414, "trades": 77949, "taker_buy_base": 59865.8, "taker_buy_quote": 4701363.80181 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 80.21, "high": 81.03, "low": 79.71, "close": 79.98, "volume": 38576.749, "close_time": 1750651199999, "quote_volume": 3098673.49201, "trades": 32394, "taker_buy_base": 19681.648, "taker_buy_quote": 1581488.36713 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 79.98, "high": 81.15, "low": 79.81, "close": 81.04, "volume": 41659.453, "close_time": 1750665599999, "quote_volume": 3360041.00229, "trades": 34588, "taker_buy_base": 24384.844, "taker_buy_quote": 1967251.86678 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 81.04, "high": 81.25, "low": 80.51, "close": 80.8, "volume": 37212.863, "close_time": 1750679999999, "quote_volume": 3007980.73075, "trades": 30863, "taker_buy_base": 17810.152, "taker_buy_quote": 1439946.29736 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 80.8, "high": 82.28, "low": 80.56, "close": 81.11, "volume": 65899.714, "close_time": 1750694399999, "quote_volume": 5371604.5014, "trades": 58019, "taker_buy_base": 31867.978, "taker_buy_quote": 2597768.76959 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 81.11, "high": 83.17, "low": 79.47, "close": 83.05, "volume": 90885.71, "close_time": 1750708799999, "quote_volume": 7403948.6667, "trades": 78714, "taker_buy_base": 44873.407, "taker_buy_quote": 3655968.79228 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 83.05, "high": 85.42, "low": 82.9, "close": 84.91, "volume": 97229.555, "close_time": 1750723199999, "quote_volume": 8197861.32994, "trades": 72413, "taker_buy_base": 49754.502, "taker_buy_quote": 4195858.95598 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 84.91, "high": 85.38, "low": 84.3, "close": 84.5, "volume": 35445.537, "close_time": 1750737599999, "quote_volume": 3006395.02694, "trades": 32149, "taker_buy_base": 15585.1, "taker_buy_quote": 1322130.12619 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 84.49, "high": 85.3, "low": 84.19, "close": 84.37, "volume": 49790.604, "close_time": 1750751999999, "quote_volume": 4218913.92347, "trades": 38919, "taker_buy_base": 21683.685, "taker_buy_quote": 1837866.6496 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 84.36, "high": 85.12, "low": 83.81, "close": 84.3, "volume": 43504.944, "close_time": 1750766399999, "quote_volume": 3671831.76052, "trades": 40381, "taker_buy_base": 20719.281, "taker_buy_quote": 1749179.42649 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 84.3, "high": 84.75, "low": 83.81, "close": 84.36, "volume": 51080.762, "close_time": 1750780799999, "quote_volume": 4305247.44694, "trades": 44754, "taker_buy_base": 24358.674, "taker_buy_quote": 2053023.50289 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 84.37, "high": 85.1, "low": 84.17, "close": 84.48, "volume": 54328.486, "close_time": 1750795199999, "quote_volume": 4597249.51134, "trades": 37593, "taker_buy_base": 30263.986, "taker_buy_quote": 2561412.24509 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 84.47, "high": 85.18, "low": 84.38, "close": 84.84, "volume": 29912.006, "close_time": 1750809599999, "quote_volume": 2538070.95397, "trades": 23844, "taker_buy_base": 12344.536, "taker_buy_quote": 1047643.29416 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 84.84, "high": 85.36, "low": 84.44, "close": 84.9, "volume": 26971.03, "close_time": 1750823999999, "quote_volume": 2292712.47391, "trades": 21701, "taker_buy_base": 13223.182, "taker_buy_quote": 1124601.52286 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 84.9, "high": 85.47, "low": 84.57, "close": 85.18, "volume": 51645.855, "close_time": 1750838399999, "quote_volume": 4393473.18483, "trades": 23103, "taker_buy_base": 22355.304, "taker_buy_quote": 1902786.03935 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 85.18, "high": 85.28, "low": 83.97, "close": 84.42, "volume": 45853.5, "close_time": 1750852799999, "quote_volume": 3878946.79742, "trades": 32495, "taker_buy_base": 22744.054, "taker_buy_quote": 1924190.83189 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 84.42, "high": 85.34, "low": 83.9, "close": 84.12, "volume": 124775.34, "close_time": 1750867199999, "quote_volume": 10562930.68161, "trades": 64114, "taker_buy_base": 49963.051, "taker_buy_quote": 4231412.4574 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 84.13, "high": 84.97, "low": 83.98, "close": 84.83, "volume": 30815.128, "close_time": 1750881599999, "quote_volume": 2603115.86487, "trades": 29319, "taker_buy_base": 15015.888, "taker_buy_quote": 1268488.73841 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 84.83, "high": 85.18, "low": 84.07, "close": 84.67, "volume": 25331.856, "close_time": 1750895999999, "quote_volume": 2143511.6587, "trades": 25154, "taker_buy_base": 12611.535, "taker_buy_quote": 1067691.23801 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 84.68, "high": 85.7, "low": 84.53, "close": 85.17, "volume": 33528.655, "close_time": 1750910399999, "quote_volume": 2854210.20469, "trades": 27530, "taker_buy_base": 19309.738, "taker_buy_quote": 1644087.73268 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 85.18, "high": 85.75, "low": 84.69, "close": 85.51, "volume": 36317.287, "close_time": 1750924799999, "quote_volume": 3094509.68501, "trades": 24003, "taker_buy_base": 14885.011, "taker_buy_quote": 1269085.81638 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 85.51, "high": 85.95, "low": 84.87, "close": 84.92, "volume": 54099.938, "close_time": 1750939199999, "quote_volume": 4619239.06858, "trades": 33360, "taker_buy_base": 20952.227, "taker_buy_quote": 1789501.54243 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 84.93, "high": 85.4, "low": 83.78, "close": 84.79, "volume": 83770.852, "close_time": 1750953599999, "quote_volume": 7099060.053, "trades": 53564, "taker_buy_base": 42284.214, "taker_buy_quote": 3584328.50928 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 84.78, "high": 85.25, "low": 84.04, "close": 84.99, "volume": 35655.879, "close_time": 1750967999999, "quote_volume": 3013878.43926, "trades": 29140, "taker_buy_base": 21788.635, "taker_buy_quote": 1841986.79573 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 84.98, "high": 85.54, "low": 84.09, "close": 84.27, "volume": 35393.779, "close_time": 1750982399999, "quote_volume": 3004723.57755, "trades": 30134, "taker_buy_base": 17173.095, "taker_buy_quote": 1457807.67164 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 84.27, "high": 85.65, "low": 83.55, "close": 85.38, "volume": 58021.966, "close_time": 1750996799999, "quote_volume": 4921308.84109, "trades": 29798, "taker_buy_base": 25475.391, "taker_buy_quote": 2162142.97674 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 85.37, "high": 85.57, "low": 84.56, "close": 84.65, "volume": 23299.963, "close_time": 1751011199999, "quote_volume": 1982608.60339, "trades": 22358, "taker_buy_base": 11768.515, "taker_buy_quote": 1001794.08339 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 84.66, "high": 84.85, "low": 84.2, "close": 84.4, "volume": 30707.531, "close_time": 1751025599999, "quote_volume": 2595655.2955, "trades": 27372, "taker_buy_base": 16775.266, "taker_buy_quote": 1418075.84005 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 84.4, "high": 84.7, "low": 83.31, "close": 84.28, "volume": 67303.544, "close_time": 1751039999999, "quote_volume": 5643623.43975, "trades": 43227, "taker_buy_base": 32038.556, "taker_buy_quote": 2686064.8361 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 84.28, "high": 84.98, "low": 83.17, "close": 84.11, "volume": 36868.706, "close_time": 1751054399999, "quote_volume": 3095941.94258, "trades": 33363, "taker_buy_base": 21153.027, "taker_buy_quote": 1776654.90095 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 84.11, "high": 85.28, "low": 84.01, "close": 84.83, "volume": 24653.385, "close_time": 1751068799999, "quote_volume": 2090349.07598, "trades": 21678, "taker_buy_base": 12476.805, "taker_buy_quote": 1057717.75831 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 84.83, "high": 85.27, "low": 84.53, "close": 85.14, "volume": 22694.796, "close_time": 1751083199999, "quote_volume": 1929525.58702, "trades": 16826, "taker_buy_base": 11811.278, "taker_buy_quote": 1004427.52674 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 85.14, "high": 85.62, "low": 85.05, "close": 85.37, "volume": 32177.814, "close_time": 1751097599999, "quote_volume": 2747001.54877, "trades": 16796, "taker_buy_base": 19590.463, "taker_buy_quote": 1672564.65903 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 85.37, "high": 85.85, "low": 85.05, "close": 85.41, "volume": 38300.056, "close_time": 1751111999999, "quote_volume": 3273997.98296, "trades": 18744, "taker_buy_base": 22968.419, "taker_buy_quote": 1963441.43616 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 85.42, "high": 86.64, "low": 85.23, "close": 86.49, "volume": 35719.96, "close_time": 1751126399999, "quote_volume": 3064100.85887, "trades": 24095, "taker_buy_base": 20567.796, "taker_buy_quote": 1764752.25623 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 86.49, "high": 87.37, "low": 86.32, "close": 86.35, "volume": 47031.42, "close_time": 1751140799999, "quote_volume": 4084804.29736, "trades": 36134, "taker_buy_base": 24036.373, "taker_buy_quote": 2087460.76468 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 86.35, "high": 86.44, "low": 85.81, "close": 86.31, "volume": 35688.865, "close_time": 1751155199999, "quote_volume": 3073833.42249, "trades": 24008, "taker_buy_base": 15410.145, "taker_buy_quote": 1327410.63082 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 86.3, "high": 86.76, "low": 85.85, "close": 86.42, "volume": 25127.697, "close_time": 1751169599999, "quote_volume": 2167472.22099, "trades": 17684, "taker_buy_base": 11516.826, "taker_buy_quote": 993547.27966 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 86.42, "high": 86.83, "low": 86.18, "close": 86.73, "volume": 21210.909, "close_time": 1751183999999, "quote_volume": 1835242.18298, "trades": 16370, "taker_buy_base": 11538.0, "taker_buy_quote": 998439.29417 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 86.74, "high": 86.93, "low": 86.56, "close": 86.78, "volume": 29401.716, "close_time": 1751198399999, "quote_volume": 2551103.8158, "trades": 22086, "taker_buy_base": 16421.964, "taker_buy_quote": 1424917.49072 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 86.79, "high": 87.0, "low": 86.21, "close": 86.63, "volume": 40981.343, "close_time": 1751212799999, "quote_volume": 3550255.50031, "trades": 24441, "taker_buy_base": 23854.786, "taker_buy_quote": 2067109.10919 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 86.63, "high": 87.07, "low": 86.33, "close": 86.84, "volume": 19576.214, "close_time": 1751227199999, "quote_volume": 1697299.67153, "trades": 18717, "taker_buy_base": 11190.7, "taker_buy_quote": 970417.14604 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 86.85, "high": 88.49, "low": 86.33, "close": 87.96, "volume": 47932.772, "close_time": 1751241599999, "quote_volume": 4201516.50863, "trades": 37864, "taker_buy_base": 26081.053, "taker_buy_quote": 2287187.28058 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 87.96, "high": 88.36, "low": 87.31, "close": 87.36, "volume": 41776.467, "close_time": 1751255999999, "quote_volume": 3670825.66158, "trades": 30096, "taker_buy_base": 18947.452, "taker_buy_quote": 1665394.35472 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 87.37, "high": 87.62, "low": 85.86, "close": 86.46, "volume": 42927.443, "close_time": 1751270399999, "quote_volume": 3722985.43556, "trades": 28497, "taker_buy_base": 18974.912, "taker_buy_quote": 1644770.61357 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 86.47, "high": 86.6, "low": 85.39, "close": 85.5, "volume": 39178.642, "close_time": 1751284799999, "quote_volume": 3362248.84321, "trades": 28692, "taker_buy_base": 16993.811, "taker_buy_quote": 1458392.40517 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 85.49, "high": 86.26, "low": 84.75, "close": 85.96, "volume": 70728.841, "close_time": 1751299199999, "quote_volume": 6045112.81504, "trades": 51039, "taker_buy_base": 35310.261, "taker_buy_quote": 3018384.72249 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 85.96, "high": 87.15, "low": 85.72, "close": 87.09, "volume": 39075.98, "close_time": 1751313599999, "quote_volume": 3369321.8645, "trades": 38116, "taker_buy_base": 20735.778, "taker_buy_quote": 1788054.07501 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 87.09, "high": 87.12, "low": 85.9, "close": 86.0, "volume": 46246.349, "close_time": 1751327999999, "quote_volume": 4009164.86752, "trades": 33141, "taker_buy_base": 21087.28, "taker_buy_quote": 1829020.45507 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 85.99, "high": 86.84, "low": 85.71, "close": 86.64, "volume": 34953.513, "close_time": 1751342399999, "quote_volume": 3016663.91303, "trades": 26165, "taker_buy_base": 19462.343, "taker_buy_quote": 1680328.10892 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 86.64, "high": 86.71, "low": 85.58, "close": 86.66, "volume": 38296.046, "close_time": 1751356799999, "quote_volume": 3298180.32185, "trades": 27268, "taker_buy_base": 20009.47, "taker_buy_quote": 1723685.07263 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 86.66, "high": 86.66, "low": 85.28, "close": 85.71, "volume": 37077.532, "close_time": 1751371199999, "quote_volume": 3185491.29978, "trades": 27739, "taker_buy_base": 16127.504, "taker_buy_quote": 1385959.78644 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 85.7, "high": 85.89, "low": 84.09, "close": 84.34, "volume": 72497.421, "close_time": 1751385599999, "quote_volume": 6152783.40461, "trades": 42114, "taker_buy_base": 36927.967, "taker_buy_quote": 3133713.08511 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 84.34, "high": 84.63, "low": 83.68, "close": 83.87, "volume": 45804.797, "close_time": 1751399999999, "quote_volume": 3856643.47292, "trades": 34109, "taker_buy_base": 23789.485, "taker_buy_quote": 2003316.57322 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 83.87, "high": 83.91, "low": 82.39, "close": 83.22, "volume": 68972.97, "close_time": 1751414399999, "quote_volume": 5727162.82629, "trades": 40498, "taker_buy_base": 32242.404, "taker_buy_quote": 2677372.972 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 83.21, "high": 83.95, "low": 82.97, "close": 83.8, "volume": 44764.959, "close_time": 1751428799999, "quote_volume": 3737140.87619, "trades": 24869, "taker_buy_base": 19133.821, "taker_buy_quote": 1598543.49771 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 83.79, "high": 84.34, "low": 83.68, "close": 84.07, "volume": 44414.383, "close_time": 1751443199999, "quote_volume": 3736005.49411, "trades": 23651, "taker_buy_base": 25179.201, "taker_buy_quote": 2118005.29595 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 84.07, "high": 84.5, "low": 83.93, "close": 84.25, "volume": 57518.84, "close_time": 1751457599999, "quote_volume": 4843562.136, "trades": 26065, "taker_buy_base": 24147.203, "taker_buy_quote": 2033515.10077 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 84.25, "high": 86.21, "low": 83.94, "close": 86.17, "volume": 70725.069, "close_time": 1751471999999, "quote_volume": 6031579.27968, "trades": 45940, "taker_buy_base": 38047.41, "taker_buy_quote": 3245066.9541 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 86.17, "high": 87.98, "low": 86.09, "close": 87.95, "volume": 140176.216, "close_time": 1751486399999, "quote_volume": 12252995.22512, "trades": 83865, "taker_buy_base": 77384.142, "taker_buy_quote": 6764942.21398 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 87.96, "high": 88.66, "low": 87.2, "close": 87.32, "volume": 77581.063, "close_time": 1751500799999, "quote_volume": 6818265.72514, "trades": 43219, "taker_buy_base": 41644.532, "taker_buy_quote": 3660747.94151 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 87.32, "high": 88.56, "low": 86.89, "close": 88.01, "volume": 76753.719, "close_time": 1751515199999, "quote_volume": 6725101.43842, "trades": 40126, "taker_buy_base": 41555.681, "taker_buy_quote": 3641148.40882 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 88.01, "high": 91.06, "low": 87.94, "close": 91.04, "volume": 112272.66, "close_time": 1751529599999, "quote_volume": 10067564.37241, "trades": 57446, "taker_buy_base": 64982.87, "taker_buy_quote": 5829988.94982 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 91.04, "high": 92.29, "low": 90.62, "close": 91.33, "volume": 201921.974, "close_time": 1751543999999, "quote_volume": 18479047.18884, "trades": 101862, "taker_buy_base": 112108.67, "taker_buy_quote": 10263804.41258 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 91.33, "high": 91.89, "low": 88.86, "close": 88.96, "volume": 176370.56, "close_time": 1751558399999, "quote_volume": 15987340.57985, "trades": 99174, "taker_buy_base": 86556.71, "taker_buy_quote": 7850174.71118 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 88.96, "high": 90.14, "low": 88.69, "close": 89.65, "volume": 71795.121, "close_time": 1751572799999, "quote_volume": 6427313.29099, "trades": 40313, "taker_buy_base": 36120.812, "taker_buy_quote": 3235229.3825 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 89.65, "high": 89.99, "low": 88.77, "close": 89.08, "volume": 45994.956, "close_time": 1751587199999, "quote_volume": 4113323.07578, "trades": 21091, "taker_buy_base": 27933.538, "taker_buy_quote": 2498904.89576 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 89.08, "high": 89.33, "low": 88.06, "close": 88.77, "volume": 61271.523, "close_time": 1751601599999, "quote_volume": 5424416.2148, "trades": 30671, "taker_buy_base": 30579.711, "taker_buy_quote": 2708294.63625 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 88.76, "high": 89.2, "low": 87.1, "close": 87.27, "volume": 76056.069, "close_time": 1751615999999, "quote_volume": 6700973.06429, "trades": 41548, "taker_buy_base": 35004.193, "taker_buy_quote": 3087081.04074 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 87.27, "high": 88.64, "low": 87.02, "close": 88.16, "volume": 52038.221, "close_time": 1751630399999, "quote_volume": 4568939.31154, "trades": 31886, "taker_buy_base": 24022.283, "taker_buy_quote": 2109909.29446 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 88.15, "high": 88.62, "low": 86.27, "close": 86.61, "volume": 99941.652, "close_time": 1751644799999, "quote_volume": 8719864.34365, "trades": 60951, "taker_buy_base": 38269.538, "taker_buy_quote": 3340283.84251 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 86.61, "high": 87.35, "low": 85.65, "close": 86.36, "volume": 63177.838, "close_time": 1751659199999, "quote_volume": 5465157.45849, "trades": 43276, "taker_buy_base": 30927.176, "taker_buy_quote": 2675863.09044 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 86.36, "high": 87.1, "low": 86.24, "close": 86.84, "volume": 28543.716, "close_time": 1751673599999, "quote_volume": 2474996.9071, "trades": 20522, "taker_buy_base": 14740.373, "taker_buy_quote": 1278062.77588 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 86.84, "high": 87.1, "low": 85.97, "close": 86.76, "volume": 27579.901, "close_time": 1751687999999, "quote_volume": 2387993.29772, "trades": 19278, "taker_buy_base": 12751.481, "taker_buy_quote": 1104728.19859 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 86.76, "high": 87.05, "low": 86.1, "close": 86.23, "volume": 27031.597, "close_time": 1751702399999, "quote_volume": 2339455.3653, "trades": 18277, "taker_buy_base": 11286.8, "taker_buy_quote": 977104.38666 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 86.23, "high": 86.78, "low": 85.82, "close": 86.54, "volume": 34039.674, "close_time": 1751716799999, "quote_volume": 2935833.71746, "trades": 23001, "taker_buy_base": 17777.083, "taker_buy_quote": 1533580.28813 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 86.55, "high": 86.94, "low": 86.21, "close": 86.46, "volume": 21737.905, "close_time": 1751731199999, "quote_volume": 1882408.04606, "trades": 22582, "taker_buy_base": 10918.167, "taker_buy_quote": 945519.24442 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 86.46, "high": 86.8, "low": 85.98, "close": 86.76, "volume": 22348.288, "close_time": 1751745599999, "quote_volume": 1930844.8362, "trades": 23202, "taker_buy_base": 10530.099, "taker_buy_quote": 909978.12247 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 86.76, "high": 87.82, "low": 86.66, "close": 87.55, "volume": 31943.63, "close_time": 1751759999999, "quote_volume": 2788988.67043, "trades": 19756, "taker_buy_base": 17379.286, "taker_buy_quote": 1517582.91226 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 87.55, "high": 87.72, "low": 86.86, "close": 87.05, "volume": 17748.304, "close_time": 1751774399999, "quote_volume": 1547604.08255, "trades": 13817, "taker_buy_base": 9048.288, "taker_buy_quote": 789088.82526 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 87.05, "high": 87.2, "low": 86.53, "close": 86.74, "volume": 22643.366, "close_time": 1751788799999, "quote_volume": 1967403.48773, "trades": 14172, "taker_buy_base": 11821.927, "taker_buy_quote": 1027400.61963 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 86.74, "high": 87.6, "low": 86.47, "close": 87.51, "volume": 39548.09, "close_time": 1751803199999, "quote_volume": 3440839.48778, "trades": 23247, "taker_buy_base": 22263.411, "taker_buy_quote": 1937669.90855 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 87.51, "high": 88.4, "low": 87.06, "close": 87.99, "volume": 47807.286, "close_time": 1751817599999, "quote_volume": 4195462.30702, "trades": 37403, "taker_buy_base": 21779.194, "taker_buy_quote": 1911737.21935 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 88.0, "high": 88.09, "low": 87.12, "close": 87.53, "volume": 31452.085, "close_time": 1751831999999, "quote_volume": 2757326.29872, "trades": 26382, "taker_buy_base": 13484.625, "taker_buy_quote": 1181744.62675 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 87.54, "high": 88.52, "low": 87.32, "close": 87.35, "volume": 44973.606, "close_time": 1751846399999, "quote_volume": 3951907.9317, "trades": 33474, "taker_buy_base": 21565.664, "taker_buy_quote": 1895683.89859 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 87.35, "high": 88.21, "low": 87.07, "close": 87.66, "volume": 28030.986, "close_time": 1751860799999, "quote_volume": 2455524.73133, "trades": 22805, "taker_buy_base": 13897.968, "taker_buy_quote": 1217585.21965 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 87.65, "high": 88.28, "low": 87.41, "close": 87.94, "volume": 46374.246, "close_time": 1751875199999, "quote_volume": 4070697.2333, "trades": 25825, "taker_buy_base": 18829.829, "taker_buy_quote": 1653003.35664 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 87.93, "high": 88.06, "low": 86.83, "close": 86.93, "volume": 49123.875, "close_time": 1751889599999, "quote_volume": 4296260.84613, "trades": 27486, "taker_buy_base": 22336.874, "taker_buy_quote": 1954333.00125 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 86.92, "high": 87.33, "low": 86.01, "close": 86.14, "volume": 62103.454, "close_time": 1751903999999, "quote_volume": 5380752.07822, "trades": 46224, "taker_buy_base": 28582.346, "taker_buy_quote": 2477232.84488 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 86.14, "high": 86.38, "low": 85.16, "close": 85.91, "volume": 72604.744, "close_time": 1751918399999, "quote_volume": 6225919.12767, "trades": 42566, "taker_buy_base": 35093.897, "taker_buy_quote": 3009608.9489 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 85.91, "high": 86.2, "low": 85.32, "close": 86.05, "volume": 35376.766, "close_time": 1751932799999, "quote_volume": 3038263.94869, "trades": 25441, "taker_buy_base": 15684.711, "taker_buy_quote": 1347109.1937 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 86.05, "high": 86.19, "low": 85.52, "close": 85.99, "volume": 35166.857, "close_time": 1751947199999, "quote_volume": 3020208.19423, "trades": 21970, "taker_buy_base": 15854.229, "taker_buy_quote": 1361834.20141 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 85.99, "high": 86.64, "low": 85.8, "close": 86.63, "volume": 35699.621, "close_time": 1751961599999, "quote_volume": 3081206.17803, "trades": 17831, "taker_buy_base": 14591.501, "taker_buy_quote": 1258942.07153 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 86.63, "high": 86.9, "low": 86.07, "close": 86.54, "volume": 44654.22, "close_time": 1751975999999, "quote_volume": 3859108.43618, "trades": 23811, "taker_buy_base": 18600.642, "taker_buy_quote": 1607424.05949 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 86.54, "high": 87.1, "low": 86.12, "close": 86.37, "volume": 43368.41, "close_time": 1751990399999, "quote_volume": 3755878.71375, "trades": 33078, "taker_buy_base": 21374.212, "taker_buy_quote": 1851415.38521 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 86.36, "high": 87.55, "low": 86.24, "close": 87.32, "volume": 43258.483, "close_time": 1752004799999, "quote_volume": 3770650.37994, "trades": 31547, "taker_buy_base": 20621.09, "taker_buy_quote": 1797330.9765 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 87.32, "high": 88.0, "low": 87.0, "close": 87.75, "volume": 31003.568, "close_time": 1752019199999, "quote_volume": 2713570.60436, "trades": 22249, "taker_buy_base": 15710.727, "taker_buy_quote": 1375308.08628 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 87.76, "high": 87.84, "low": 87.12, "close": 87.58, "volume": 36869.449, "close_time": 1752033599999, "quote_volume": 3224998.70701, "trades": 24122, "taker_buy_base": 17348.364, "taker_buy_quote": 1517868.12865 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 87.58, "high": 88.3, "low": 87.53, "close": 88.09, "volume": 41013.809, "close_time": 1752047999999, "quote_volume": 3606766.84491, "trades": 25472, "taker_buy_base": 23962.65, "taker_buy_quote": 2107169.50785 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 88.09, "high": 88.48, "low": 87.58, "close": 88.36, "volume": 68331.214, "close_time": 1752062399999, "quote_volume": 6007909.93502, "trades": 37273, "taker_buy_base": 30758.01, "taker_buy_quote": 2705014.86962 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 88.37, "high": 89.09, "low": 87.93, "close": 88.5, "volume": 97328.285, "close_time": 1752076799999, "quote_volume": 8622879.55955, "trades": 57459, "taker_buy_base": 51282.533, "taker_buy_quote": 4544413.95046 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 88.5, "high": 90.42, "low": 88.29, "close": 90.37, "volume": 122245.457, "close_time": 1752091199999, "quote_volume": 10888817.57211, "trades": 59496, "taker_buy_base": 65337.651, "taker_buy_quote": 5819230.19905 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 90.37, "high": 91.41, "low": 89.77, "close": 90.61, "volume": 138287.737, "close_time": 1752105599999, "quote_volume": 12532601.79248, "trades": 63779, "taker_buy_base": 76759.096, "taker_buy_quote": 6961155.35515 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 90.61, "high": 91.45, "low": 90.11, "close": 90.89, "volume": 41162.695, "close_time": 1752119999999, "quote_volume": 3738851.92017, "trades": 29720, "taker_buy_base": 20930.995, "taker_buy_quote": 1901234.78085 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 90.88, "high": 91.25, "low": 90.28, "close": 90.97, "volume": 44176.553, "close_time": 1752134399999, "quote_volume": 4008632.99058, "trades": 28836, "taker_buy_base": 20510.207, "taker_buy_quote": 1861950.25319 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 90.97, "high": 91.4, "low": 90.63, "close": 90.92, "volume": 43632.041, "close_time": 1752148799999, "quote_volume": 3968509.71322, "trades": 31093, "taker_buy_base": 23758.61, "taker_buy_quote": 2160829.92524 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 90.92, "high": 91.25, "low": 90.27, "close": 91.2, "volume": 73861.784, "close_time": 1752163199999, "quote_volume": 6706511.65855, "trades": 45026, "taker_buy_base": 38822.766, "taker_buy_quote": 3524949.84713 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 91.2, "high": 93.13, "low": 91.16, "close": 92.55, "volume": 123830.509, "close_time": 1752177599999, "quote_volume": 11414022.85921, "trades": 69319, "taker_buy_base": 70374.081, "taker_buy_quote": 6484632.66818 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 92.55, "high": 95.3, "low": 92.45, "close": 94.85, "volume": 154506.552, "close_time": 1752191999999, "quote_volume": 14553804.1417, "trades": 86337, "taker_buy_base": 76107.249, "taker_buy_quote": 7164907.03576 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 94.86, "high": 95.88, "low": 93.57, "close": 95.47, "volume": 117727.821, "close_time": 1752206399999, "quote_volume": 11171254.1459, "trades": 64669, "taker_buy_base": 58610.95, "taker_buy_quote": 5566205.40582 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 95.47, "high": 96.58, "low": 94.52, "close": 94.9, "volume": 134548.7, "close_time": 1752220799999, "quote_volume": 12863154.96937, "trades": 70042, "taker_buy_base": 62668.7, "taker_buy_quote": 5995094.4729 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 94.91, "high": 96.04, "low": 94.87, "close": 95.44, "volume": 83702.53, "close_time": 1752235199999, "quote_volume": 7989295.36108, "trades": 52220, "taker_buy_base": 38254.005, "taker_buy_quote": 3652128.78953 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 95.44, "high": 98.32, "low": 95.1, "close": 96.65, "volume": 176111.098, "close_time": 1752249599999, "quote_volume": 17073752.91414, "trades": 136673, "taker_buy_base": 87814.072, "taker_buy_quote": 8512384.72763 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 96.66, "high": 97.8, "low": 95.5, "close": 97.07, "volume": 123005.605, "close_time": 1752263999999, "quote_volume": 11890961.83202, "trades": 91851, "taker_buy_base": 58659.939, "taker_buy_quote": 5672598.68157 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 97.06, "high": 97.2, "low": 92.67, "close": 94.26, "volume": 122683.637, "close_time": 1752278399999, "quote_volume": 11616962.77116, "trades": 87631, "taker_buy_base": 52674.92, "taker_buy_quote": 4987963.2923 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 94.24, "high": 95.45, "low": 93.1, "close": 94.8, "volume": 54986.264, "close_time": 1752292799999, "quote_volume": 5201821.593, "trades": 43331, "taker_buy_base": 25451.665, "taker_buy_quote": 2409267.01632 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 94.8, "high": 94.84, "low": 92.46, "close": 93.2, "volume": 85756.796, "close_time": 1752307199999, "quote_volume": 7995988.80279, "trades": 52662, "taker_buy_base": 43685.75, "taker_buy_quote": 4072223.20961 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 93.2, "high": 94.06, "low": 92.55, "close": 93.45, "volume": 54224.363, "close_time": 1752321599999, "quote_volume": 5065107.18052, "trades": 41304, "taker_buy_base": 26233.522, "taker_buy_quote": 2450525.02165 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 93.45, "high": 93.64, "low": 90.75, "close": 91.14, "volume": 104065.724, "close_time": 1752335999999, "quote_volume": 9581175.58946, "trades": 86535, "taker_buy_base": 47972.885, "taker_buy_quote": 4418111.62844 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 91.14, "high": 92.91, "low": 90.96, "close": 92.84, "volume": 44200.124, "close_time": 1752350399999, "quote_volume": 4076046.25284, "trades": 40048, "taker_buy_base": 26334.513, "taker_buy_quote": 2428371.15841 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 92.85, "high": 92.97, "low": 91.87, "close": 92.77, "volume": 25082.22, "close_time": 1752364799999, "quote_volume": 2320733.95541, "trades": 26739, "taker_buy_base": 14332.447, "taker_buy_quote": 1326275.64391 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 92.77, "high": 93.65, "low": 92.51, "close": 93.11, "volume": 26613.781, "close_time": 1752379199999, "quote_volume": 2477558.14442, "trades": 26109, "taker_buy_base": 12570.999, "taker_buy_quote": 1170403.83469 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 93.11, "high": 95.31, "low": 92.99, "close": 94.37, "volume": 61489.24, "close_time": 1752393599999, "quote_volume": 5791074.40208, "trades": 39178, "taker_buy_base": 31392.717, "taker_buy_quote": 2958420.03426 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 94.37, "high": 94.95, "low": 93.96, "close": 94.85, "volume": 38123.881, "close_time": 1752407999999, "quote_volume": 3601698.32012, "trades": 34486, "taker_buy_base": 19872.747, "taker_buy_quote": 1877815.66799 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 94.84, "high": 96.63, "low": 94.7, "close": 96.15, "volume": 78375.272, "close_time": 1752422399999, "quote_volume": 7483178.51148, "trades": 65275, "taker_buy_base": 39192.045, "taker_buy_quote": 3742280.14874 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 96.15, "high": 96.88, "low": 95.25, "close": 96.33, "volume": 50673.583, "close_time": 1752436799999, "quote_volume": 4873368.9228, "trades": 49903, "taker_buy_base": 24762.295, "taker_buy_quote": 2381762.60423 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 96.33, "high": 96.59, "low": 93.87, "close": 94.62, "volume": 60345.215, "close_time": 1752451199999, "quote_volume": 5726279.91919, "trades": 51798, "taker_buy_base": 27904.673, "taker_buy_quote": 2646920.38662 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 94.63, "high": 97.08, "low": 94.4, "close": 96.79, "volume": 68914.856, "close_time": 1752465599999, "quote_volume": 6593539.20505, "trades": 61770, "taker_buy_base": 32896.384, "taker_buy_quote": 3148420.08907 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 96.79, "high": 97.87, "low": 96.09, "close": 97.18, "volume": 105709.723, "close_time": 1752479999999, "quote_volume": 10256457.18406, "trades": 80172, "taker_buy_base": 54794.426, "taker_buy_quote": 5318735.04725 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 97.19, "high": 97.99, "low": 95.99, "close": 96.98, "volume": 109032.854, "close_time": 1752494399999, "quote_volume": 10573416.20616, "trades": 81557, "taker_buy_base": 51766.316, "taker_buy_quote": 5020394.72505 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 96.99, "high": 97.57, "low": 94.91, "close": 95.44, "volume": 116249.392, "close_time": 1752508799999, "quote_volume": 11203478.42912, "trades": 86656, "taker_buy_base": 55398.148, "taker_buy_quote": 5342773.6984 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 95.44, "high": 96.46, "low": 94.69, "close": 94.99, "volume": 66361.899, "close_time": 1752523199999, "quote_volume": 6340276.74445, "trades": 64713, "taker_buy_base": 31505.456, "taker_buy_quote": 3011800.97336 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 94.98, "high": 95.77, "low": 94.14, "close": 95.64, "volume": 37547.147, "close_time": 1752537599999, "quote_volume": 3571206.59648, "trades": 37734, "taker_buy_base": 17526.497, "taker_buy_quote": 1667172.07915 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 95.63, "high": 96.09, "low": 91.31, "close": 91.88, "volume": 137365.794, "close_time": 1752551999999, "quote_volume": 12785499.30307, "trades": 98025, "taker_buy_base": 64127.169, "taker_buy_quote": 5958774.81132 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 91.88, "high": 93.14, "low": 91.2, "close": 92.48, "volume": 65147.985, "close_time": 1752566399999, "quote_volume": 6026413.66698, "trades": 42253, "taker_buy_base": 34362.936, "taker_buy_quote": 3181626.76194 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 92.48, "high": 93.42, "low": 91.94, "close": 92.67, "volume": 51776.26, "close_time": 1752580799999, "quote_volume": 4802517.57038, "trades": 35957, "taker_buy_base": 24947.861, "taker_buy_quote": 2315015.4865 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 92.68, "high": 93.97, "low": 91.65, "close": 93.44, "volume": 114160.979, "close_time": 1752595199999, "quote_volume": 10609041.72385, "trades": 89765, "taker_buy_base": 48039.49, "taker_buy_quote": 4463824.80607 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 93.44, "high": 96.34, "low": 93.35, "close": 95.19, "volume": 119087.124, "close_time": 1752609599999, "quote_volume": 11301214.1428, "trades": 85681, "taker_buy_base": 66007.699, "taker_buy_quote": 6259969.22465 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 95.18, "high": 96.73, "low": 94.75, "close": 96.35, "volume": 68501.711, "close_time": 1752623999999, "quote_volume": 6577738.51065, "trades": 49484, "taker_buy_base": 29863.329, "taker_buy_quote": 2867401.82959 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 96.36, "high": 97.26, "low": 95.19, "close": 95.47, "volume": 81315.212, "close_time": 1752638399999, "quote_volume": 7813897.26262, "trades": 47073, "taker_buy_base": 35085.84, "taker_buy_quote": 3374480.79718 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 95.47, "high": 96.63, "low": 95.1, "close": 96.39, "volume": 26672.865, "close_time": 1752652799999, "quote_volume": 2560420.5184, "trades": 29489, "taker_buy_base": 14534.168, "taker_buy_quote": 1395678.80686 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 96.38, "high": 97.7, "low": 96.09, "close": 96.95, "volume": 99886.258, "close_time": 1752667199999, "quote_volume": 9667295.00733, "trades": 50195, "taker_buy_base": 56832.163, "taker_buy_quote": 5497192.10932 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 96.96, "high": 98.03, "low": 95.82, "close": 96.86, "volume": 150840.567, "close_time": 1752681599999, "quote_volume": 14651622.67415, "trades": 82187, "taker_buy_base": 78504.078, "taker_buy_quote": 7626506.37239 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 96.85, "high": 99.81, "low": 96.53, "close": 98.54, "volume": 148985.124, "close_time": 1752695999999, "quote_volume": 14685511.07843, "trades": 88339, "taker_buy_base": 74705.06, "taker_buy_quote": 7362462.3887 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 98.54, "high": 99.96, "low": 97.06, "close": 97.47, "volume": 107619.38, "close_time": 1752710399999, "quote_volume": 10610083.17347, "trades": 72971, "taker_buy_base": 51064.652, "taker_buy_quote": 5036644.588 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 97.47, "high": 98.84, "low": 95.32, "close": 96.12, "volume": 126981.544, "close_time": 1752724799999, "quote_volume": 12320737.24762, "trades": 73445, "taker_buy_base": 55310.308, "taker_buy_quote": 5370306.50075 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 96.12, "high": 98.69, "low": 95.9, "close": 98.21, "volume": 99669.794, "close_time": 1752739199999, "quote_volume": 9742330.86755, "trades": 66284, "taker_buy_base": 58763.358, "taker_buy_quote": 5743675.00459 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 98.21, "high": 101.39, "low": 98.02, "close": 99.66, "volume": 172404.772, "close_time": 1752753599999, "quote_volume": 17210069.28401, "trades": 110961, "taker_buy_base": 87920.084, "taker_buy_quote": 8773745.35597 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 99.65, "high": 101.73, "low": 98.2, "close": 101.28, "volume": 176512.955, "close_time": 1752767999999, "quote_volume": 17695807.73733, "trades": 127170, "taker_buy_base": 83721.182, "taker_buy_quote": 8395586.13861 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 101.29, "high": 102.39, "low": 100.01, "close": 100.98, "volume": 184372.637, "close_time": 1752782399999, "quote_volume": 18684557.41879, "trades": 130164, "taker_buy_base": 97980.935, "taker_buy_quote": 9931125.85098 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 100.97, "high": 103.59, "low": 99.82, "close": 101.6, "volume": 155990.288, "close_time": 1752796799999, "quote_volume": 15898442.27482, "trades": 120960, "taker_buy_base": 73864.577, "taker_buy_quote": 7535271.72336 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 101.6, "high": 107.79, "low": 101.06, "close": 107.79, "volume": 296294.159, "close_time": 1752811199999, "quote_volume": 31045050.64934, "trades": 166677, "taker_buy_base": 155611.228, "taker_buy_quote": 16314027.21424 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 107.79, "high": 110.2, "low": 106.13, "close": 107.65, "volume": 356965.179, "close_time": 1752825599999, "quote_volume": 38688425.20716, "trades": 213538, "taker_buy_base": 179894.482, "taker_buy_quote": 19506909.74898 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 107.65, "high": 112.39, "low": 107.57, "close": 108.48, "volume": 379050.573, "close_time": 1752839999999, "quote_volume": 41518231.19006, "trades": 231080, "taker_buy_base": 181288.922, "taker_buy_quote": 19870210.14014 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 108.47, "high": 110.45, "low": 103.0, "close": 103.87, "volume": 434513.622, "close_time": 1752854399999, "quote_volume": 46214762.47486, "trades": 242729, "taker_buy_base": 195086.177, "taker_buy_quote": 20763858.79732 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 103.87, "high": 105.79, "low": 102.05, "close": 102.29, "volume": 189059.374, "close_time": 1752868799999, "quote_volume": 19664595.09934, "trades": 117252, "taker_buy_base": 92979.971, "taker_buy_quote": 9677271.08653 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 102.28, "high": 102.57, "low": 100.04, "close": 101.73, "volume": 180956.761, "close_time": 1752883199999, "quote_volume": 18322023.33746, "trades": 101952, "taker_buy_base": 78357.55, "taker_buy_quote": 7943540.23293 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 101.72, "high": 102.83, "low": 100.05, "close": 102.5, "volume": 145578.301, "close_time": 1752897599999, "quote_volume": 14794153.92869, "trades": 86695, "taker_buy_base": 65580.271, "taker_buy_quote": 6666487.02471 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 102.5, "high": 104.34, "low": 101.73, "close": 102.72, "volume": 147344.669, "close_time": 1752911999999, "quote_volume": 15157952.03586, "trades": 77350, "taker_buy_base": 67932.769, "taker_buy_quote": 6991698.20356 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 102.73, "high": 102.99, "low": 100.92, "close": 101.29, "volume": 74883.479, "close_time": 1752926399999, "quote_volume": 7628171.96222, "trades": 65486, "taker_buy_base": 39033.302, "taker_buy_quote": 3977243.87209 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 101.3, "high": 101.55, "low": 99.66, "close": 101.19, "volume": 118256.593, "close_time": 1752940799999, "quote_volume": 11900391.65566, "trades": 80136, "taker_buy_base": 57507.848, "taker_buy_quote": 5787738.79215 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 101.19, "high": 113.6, "low": 101.06, "close": 112.63, "volume": 457483.734, "close_time": 1752955199999, "quote_volume": 49576525.37032, "trades": 242098, "taker_buy_base": 243330.719, "taker_buy_quote": 26333302.62708 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 112.64, "high": 114.18, "low": 108.85, "close": 113.16, "volume": 385265.176, "close_time": 1752969599999, "quote_volume": 43193749.26878, "trades": 251426, "taker_buy_base": 185478.871, "taker_buy_quote": 20813376.00526 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 113.16, "high": 113.45, "low": 110.57, "close": 112.51, "volume": 179547.844, "close_time": 1752983999999, "quote_volume": 20131591.99749, "trades": 112387, "taker_buy_base": 81005.152, "taker_buy_quote": 9085905.17818 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 112.52, "high": 118.88, "low": 112.36, "close": 117.57, "volume": 526515.352, "close_time": 1752998399999, "quote_volume": 61074870.33963, "trades": 283028, "taker_buy_base": 298380.945, "taker_buy_quote": 34626494.01561 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 117.57, "high": 120.17, "low": 115.68, "close": 116.17, "volume": 332403.445, "close_time": 1753012799999, "quote_volume": 39343686.71743, "trades": 227643, "taker_buy_base": 161980.201, "taker_buy_quote": 19192866.14039 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 116.17, "high": 119.0, "low": 115.74, "close": 117.18, "volume": 265099.901, "close_time": 1753027199999, "quote_volume": 31071885.8216, "trades": 154964, "taker_buy_base": 123103.556, "taker_buy_quote": 14434230.42029 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 117.18, "high": 121.47, "low": 116.54, "close": 117.44, "volume": 235054.832, "close_time": 1753041599999, "quote_volume": 27836745.26371, "trades": 208381, "taker_buy_base": 115316.372, "taker_buy_quote": 13666582.68758 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 117.43, "high": 117.63, "low": 114.0, "close": 116.59, "volume": 161343.488, "close_time": 1753055999999, "quote_volume": 18762048.36216, "trades": 133042, "taker_buy_base": 65771.226, "taker_buy_quote": 7657210.62415 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 116.59, "high": 118.26, "low": 115.42, "close": 117.36, "volume": 156386.462, "close_time": 1753070399999, "quote_volume": 18293167.64027, "trades": 135799, "taker_buy_base": 73905.958, "taker_buy_quote": 8646966.09848 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 117.35, "high": 122.0, "low": 117.18, "close": 120.7, "volume": 228806.103, "close_time": 1753084799999, "quote_volume": 27362371.49588, "trades": 143351, "taker_buy_base": 123639.047, "taker_buy_quote": 14779267.38461 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 120.7, "high": 121.23, "low": 117.64, "close": 117.82, "volume": 137403.338, "close_time": 1753099199999, "quote_volume": 16374246.34176, "trades": 96676, "taker_buy_base": 59812.259, "taker_buy_quote": 7134392.35797 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 117.82, "high": 119.36, "low": 116.26, "close": 118.28, "volume": 222140.233, "close_time": 1753113599999, "quote_volume": 26216656.87119, "trades": 164520, "taker_buy_base": 108714.874, "taker_buy_quote": 12832250.02018 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 118.27, "high": 118.39, "low": 114.56, "close": 115.18, "volume": 191405.39, "close_time": 1753127999999, "quote_volume": 22267322.62302, "trades": 157957, "taker_buy_base": 88332.121, "taker_buy_quote": 10280428.70944 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 115.18, "high": 116.56, "low": 114.8, "close": 115.43, "volume": 114117.424, "close_time": 1753142399999, "quote_volume": 13194032.87485, "trades": 70804, "taker_buy_base": 61465.275, "taker_buy_quote": 7107194.58965 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 115.42, "high": 117.12, "low": 112.73, "close": 115.76, "volume": 229265.109, "close_time": 1753156799999, "quote_volume": 26376456.37827, "trades": 147822, "taker_buy_base": 112204.465, "taker_buy_quote": 12905950.7326 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 115.75, "high": 116.67, "low": 114.05, "close": 115.28, "volume": 224610.04, "close_time": 1753171199999, "quote_volume": 25950872.81395, "trades": 135064, "taker_buy_base": 95879.795, "taker_buy_quote": 11074014.70716 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 115.28, "high": 115.68, "low": 112.59, "close": 115.6, "volume": 188404.164, "close_time": 1753185599999, "quote_volume": 21455036.60266, "trades": 112236, "taker_buy_base": 94224.135, "taker_buy_quote": 10731153.28787 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 115.61, "high": 116.37, "low": 112.8, "close": 115.79, "volume": 133274.672, "close_time": 1753199999999, "quote_volume": 15310143.55979, "trades": 129447, "taker_buy_base": 68657.861, "taker_buy_quote": 7890212.60372 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 115.79, "high": 119.86, "low": 115.59, "close": 116.93, "volume": 189732.632, "close_time": 1753214399999, "quote_volume": 22384989.50218, "trades": 168979, "taker_buy_base": 97136.286, "taker_buy_quote": 11457622.19639 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 116.93, "high": 119.82, "low": 116.04, "close": 119.65, "volume": 101367.277, "close_time": 1753228799999, "quote_volume": 11948953.45911, "trades": 83531, "taker_buy_base": 50600.723, "taker_buy_quote": 5961726.56482 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 119.66, "high": 122.29, "low": 117.45, "close": 119.98, "volume": 236751.203, "close_time": 1753243199999, "quote_volume": 28466019.0721, "trades": 172772, "taker_buy_base": 121369.127, "taker_buy_quote": 14591223.71431 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 119.97, "high": 120.28, "low": 116.88, "close": 117.61, "volume": 120546.057, "close_time": 1753257599999, "quote_volume": 14279260.07163, "trades": 89683, "taker_buy_base": 52087.673, "taker_buy_quote": 6173406.98764 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 117.61, "high": 118.15, "low": 116.22, "close": 116.92, "volume": 135443.983, "close_time": 1753271999999, "quote_volume": 15886496.58455, "trades": 106533, "taker_buy_base": 63394.044, "taker_buy_quote": 7437533.82275 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 116.92, "high": 117.23, "low": 110.91, "close": 114.65, "volume": 320875.185, "close_time": 1753286399999, "quote_volume": 36429037.91427, "trades": 230681, "taker_buy_base": 141285.334, "taker_buy_quote": 16043898.11227 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 114.64, "high": 114.91, "low": 110.85, "close": 112.12, "volume": 139892.331, "close_time": 1753300799999, "quote_volume": 15787281.4096, "trades": 162760, "taker_buy_base": 63055.314, "taker_buy_quote": 7115124.25815 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 112.11, "high": 112.78, "low": 108.89, "close": 112.05, "volume": 164920.115, "close_time": 1753315199999, "quote_volume": 18292262.70809, "trades": 135691, "taker_buy_base": 80750.237, "taker_buy_quote": 8957628.5937 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 112.06, "high": 114.35, "low": 111.42, "close": 112.99, "volume": 71251.513, "close_time": 1753329599999, "quote_volume": 8083891.30483, "trades": 85393, "taker_buy_base": 33835.913, "taker_buy_quote": 3839082.37306 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 113.0, "high": 113.23, "low": 106.58, "close": 110.97, "volume": 221613.81, "close_time": 1753343999999, "quote_volume": 24278265.2297, "trades": 222966, "taker_buy_base": 108522.373, "taker_buy_quote": 11890357.64082 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 110.97, "high": 114.32, "low": 110.47, "close": 113.72, "volume": 139195.827, "close_time": 1753358399999, "quote_volume": 15745409.27634, "trades": 163606, "taker_buy_base": 75144.307, "taker_buy_quote": 8496681.31585 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 113.72, "high": 115.43, "low": 110.93, "close": 113.48, "volume": 158095.611, "close_time": 1753372799999, "quote_volume": 17909418.60991, "trades": 167217, "taker_buy_base": 81630.017, "taker_buy_quote": 9247947.69878 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 113.48, "high": 114.08, "low": 111.13, "close": 113.18, "volume": 84208.081, "close_time": 1753387199999, "quote_volume": 9506118.98131, "trades": 105842, "taker_buy_base": 41721.293, "taker_buy_quote": 4711216.73144 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 113.18, "high": 115.0, "low": 111.87, "close": 112.26, "volume": 62619.1, "close_time": 1753401599999, "quote_volume": 7092356.30326, "trades": 72829, "taker_buy_base": 33435.507, "taker_buy_quote": 3789751.29703 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 112.27, "high": 112.3, "low": 108.18, "close": 109.34, "volume": 140963.976, "close_time": 1753415999999, "quote_volume": 15539582.36973, "trades": 150775, "taker_buy_base": 61606.803, "taker_buy_quote": 6795966.5464 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 109.32, "high": 112.76, "low": 108.39, "close": 111.15, "volume": 114214.377, "close_time": 1753430399999, "quote_volume": 12649134.78549, "trades": 135706, "taker_buy_base": 59024.183, "taker_buy_quote": 6538589.81489 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 111.15, "high": 116.13, "low": 110.87, "close": 115.67, "volume": 176844.858, "close_time": 1753444799999, "quote_volume": 20198351.46188, "trades": 135293, "taker_buy_base": 92731.724, "taker_buy_quote": 10585711.31607 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 115.68, "high": 116.38, "low": 109.39, "close": 110.55, "volume": 224034.743, "close_time": 1753459199999, "quote_volume": 25408541.50596, "trades": 155960, "taker_buy_base": 96540.817, "taker_buy_quote": 10934381.91429 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 110.55, "high": 112.16, "low": 109.33, "close": 111.15, "volume": 63852.689, "close_time": 1753473599999, "quote_volume": 7090705.88435, "trades": 80833, "taker_buy_base": 30056.544, "taker_buy_quote": 3337896.20222 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 111.15, "high": 113.9, "low": 110.93, "close": 113.78, "volume": 56264.011, "close_time": 1753487999999, "quote_volume": 6360436.80684, "trades": 52022, "taker_buy_base": 31155.595, "taker_buy_quote": 3520456.28814 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 113.79, "high": 113.82, "low": 112.01, "close": 113.22, "volume": 59215.056, "close_time": 1753502399999, "quote_volume": 6683035.03148, "trades": 50699, "taker_buy_base": 26579.834, "taker_buy_quote": 3001454.31533 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 113.22, "high": 113.88, "low": 112.8, "close": 113.18, "volume": 37004.974, "close_time": 1753516799999, "quote_volume": 4190565.93796, "trades": 38523, "taker_buy_base": 19096.978, "taker_buy_quote": 2162838.62268 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 113.18, "high": 114.42, "low": 113.17, "close": 113.63, "volume": 52823.312, "close_time": 1753531199999, "quote_volume": 6017180.27038, "trades": 53664, "taker_buy_base": 32100.896, "taker_buy_quote": 3656912.30981 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 113.63, "high": 114.71, "low": 113.05, "close": 113.83, "volume": 57820.053, "close_time": 1753545599999, "quote_volume": 6585939.03052, "trades": 58054, "taker_buy_base": 31567.488, "taker_buy_quote": 3595660.8476 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 113.84, "high": 115.47, "low": 113.28, "close": 114.88, "volume": 59578.821, "close_time": 1753559999999, "quote_volume": 6820830.28513, "trades": 59934, "taker_buy_base": 29786.299, "taker_buy_quote": 3410476.59543 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 114.88, "high": 115.3, "low": 113.84, "close": 113.91, "volume": 32695.625, "close_time": 1753574399999, "quote_volume": 3743633.64348, "trades": 40020, "taker_buy_base": 15639.943, "taker_buy_quote": 1790786.22854 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 113.92, "high": 115.27, "low": 113.62, "close": 114.59, "volume": 36767.044, "close_time": 1753588799999, "quote_volume": 4207962.97855, "trades": 41081, "taker_buy_base": 18116.271, "taker_buy_quote": 2073831.85249 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 114.59, "high": 115.6, "low": 114.06, "close": 114.26, "volume": 45884.336, "close_time": 1753603199999, "quote_volume": 5276521.27505, "trades": 41001, "taker_buy_base": 24169.152, "taker_buy_quote": 2778900.50681 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 114.25, "high": 114.41, "low": 112.41, "close": 113.18, "volume": 77346.308, "close_time": 1753617599999, "quote_volume": 8766400.01308, "trades": 64570, "taker_buy_base": 34516.806, "taker_buy_quote": 3912256.86329 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 113.18, "high": 114.13, "low": 112.66, "close": 113.53, "volume": 51087.158, "close_time": 1753631999999, "quote_volume": 5789838.89798, "trades": 57179, "taker_buy_base": 22686.238, "taker_buy_quote": 2571776.72272 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 113.53, "high": 115.3, "low": 113.34, "close": 113.84, "volume": 80372.3, "close_time": 1753646399999, "quote_volume": 9188296.40136, "trades": 77381, "taker_buy_base": 42120.575, "taker_buy_quote": 4817993.59469 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 113.85, "high": 115.4, "low": 113.2, "close": 114.78, "volume": 52544.19, "close_time": 1753660799999, "quote_volume": 6016881.10635, "trades": 55505, "taker_buy_base": 24779.191, "taker_buy_quote": 2836533.73471 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 114.79, "high": 116.25, "low": 113.84, "close": 115.27, "volume": 87559.357, "close_time": 1753675199999, "quote_volume": 10079786.81128, "trades": 90390, "taker_buy_base": 45856.142, "taker_buy_quote": 5281997.16397 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 115.28, "high": 116.41, "low": 114.43, "close": 114.86, "volume": 87812.569, "close_time": 1753689599999, "quote_volume": 10143206.60558, "trades": 76699, "taker_buy_base": 47730.881, "taker_buy_quote": 5511211.4133 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 114.86, "high": 115.19, "low": 112.95, "close": 113.48, "volume": 74584.808, "close_time": 1753703999999, "quote_volume": 8511805.49046, "trades": 70990, "taker_buy_base": 36741.438, "taker_buy_quote": 4195568.37668 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 113.47, "high": 113.82, "low": 109.79, "close": 110.36, "volume": 146644.612, "close_time": 1753718399999, "quote_volume": 16323387.25382, "trades": 127707, "taker_buy_base": 68436.813, "taker_buy_quote": 7622504.06313 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 110.35, "high": 111.02, "low": 108.6, "close": 109.5, "volume": 85196.832, "close_time": 1753732799999, "quote_volume": 9349438.20769, "trades": 88458, "taker_buy_base": 37182.793, "taker_buy_quote": 4081208.49849 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 109.5, "high": 110.12, "low": 108.28, "close": 109.02, "volume": 58176.27, "close_time": 1753747199999, "quote_volume": 6352959.44594, "trades": 69576, "taker_buy_base": 26990.222, "taker_buy_quote": 2947867.32996 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 109.03, "high": 110.2, "low": 107.65, "close": 109.28, "volume": 70807.677, "close_time": 1753761599999, "quote_volume": 7701670.87322, "trades": 80992, "taker_buy_base": 32378.683, "taker_buy_quote": 3523129.47066 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 109.28, "high": 110.77, "low": 108.72, "close": 110.6, "volume": 52837.505, "close_time": 1753775999999, "quote_volume": 5806515.50081, "trades": 51520, "taker_buy_base": 27896.91, "taker_buy_quote": 3065839.88274 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 110.61, "high": 110.64, "low": 108.26, "close": 109.18, "volume": 65850.578, "close_time": 1753790399999, "quote_volume": 7223902.72793, "trades": 68633, "taker_buy_base": 27251.684, "taker_buy_quote": 2987516.59166 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 109.19, "high": 110.54, "low": 107.1, "close": 108.04, "volume": 114778.843, "close_time": 1753804799999, "quote_volume": 12471407.99101, "trades": 113468, "taker_buy_base": 51679.914, "taker_buy_quote": 5617744.38489 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 108.04, "high": 109.93, "low": 106.74, "close": 108.1, "volume": 100893.533, "close_time": 1753819199999, "quote_volume": 10962525.37639, "trades": 94478, "taker_buy_base": 50007.41, "taker_buy_quote": 5435574.57442 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 108.11, "high": 108.9, "low": 107.29, "close": 108.52, "volume": 54337.634, "close_time": 1753833599999, "quote_volume": 5876326.72187, "trades": 61077, "taker_buy_base": 28276.194, "taker_buy_quote": 3057387.44888 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 108.52, "high": 109.63, "low": 107.21, "close": 108.93, "volume": 46335.414, "close_time": 1753847999999, "quote_volume": 5034312.54179, "trades": 53053, "taker_buy_base": 22623.325, "taker_buy_quote": 2458363.72139 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 108.93, "high": 109.58, "low": 107.47, "close": 109.29, "volume": 53282.357, "close_time": 1753862399999, "quote_volume": 5789987.3424, "trades": 51627, "taker_buy_base": 24281.523, "taker_buy_quote": 2639126.2723 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 109.29, "high": 110.4, "low": 106.84, "close": 107.43, "volume": 103759.585, "close_time": 1753876799999, "quote_volume": 11254447.3852, "trades": 108997, "taker_buy_base": 47732.798, "taker_buy_quote": 5180842.00533 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 107.43, "high": 109.86, "low": 106.82, "close": 109.39, "volume": 94932.352, "close_time": 1753891199999, "quote_volume": 10279458.19947, "trades": 123254, "taker_buy_base": 49604.071, "taker_buy_quote": 5371793.89214 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 109.39, "high": 110.56, "low": 105.2, "close": 108.92, "volume": 165999.25, "close_time": 1753905599999, "quote_volume": 17884549.11109, "trades": 158423, "taker_buy_base": 81830.689, "taker_buy_quote": 8816534.70415 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 108.91, "high": 111.39, "low": 108.41, "close": 110.5, "volume": 77678.485, "close_time": 1753919999999, "quote_volume": 8537959.32443, "trades": 74694, "taker_buy_base": 43583.408, "taker_buy_quote": 4790744.70357 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 110.5, "high": 111.86, "low": 110.11, "close": 110.64, "volume": 68470.822, "close_time": 1753934399999, "quote_volume": 7597094.54664, "trades": 53684, "taker_buy_base": 33730.155, "taker_buy_quote": 3744339.61836 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 110.64, "high": 111.35, "low": 110.31, "close": 110.67, "volume": 39426.739, "close_time": 1753948799999, "quote_volume": 4364696.98802, "trades": 35734, "taker_buy_base": 16419.139, "taker_buy_quote": 1817653.39896 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 110.67, "high": 111.42, "low": 109.52, "close": 110.0, "volume": 73849.744, "close_time": 1753963199999, "quote_volume": 8159118.06555, "trades": 46746, "taker_buy_base": 32861.23, "taker_buy_quote": 3628871.52022 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 109.99, "high": 110.11, "low": 108.52, "close": 109.26, "volume": 114290.911, "close_time": 1753977599999, "quote_volume": 12497968.17046, "trades": 104854, "taker_buy_base": 61920.467, "taker_buy_quote": 6769322.36108 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 109.26, "high": 110.46, "low": 107.93, "close": 108.25, "volume": 83382.512, "close_time": 1753991999999, "quote_volume": 9078560.15699, "trades": 90448, "taker_buy_base": 40691.956, "taker_buy_quote": 4429779.75197 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 108.24, "high": 108.7, "low": 105.74, "close": 106.09, "volume": 110740.003, "close_time": 1754006399999, "quote_volume": 11888860.92003, "trades": 97080, "taker_buy_base": 51540.565, "taker_buy_quote": 5530340.80994 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 106.09, "high": 107.01, "low": 103.8, "close": 106.47, "volume": 149328.582, "close_time": 1754020799999, "quote_volume": 15780453.38853, "trades": 137439, "taker_buy_base": 73512.988, "taker_buy_quote": 7769965.03146 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 106.47, "high": 106.47, "low": 104.37, "close": 105.06, "volume": 113179.941, "close_time": 1754035199999, "quote_volume": 11918601.15619, "trades": 98693, "taker_buy_base": 53027.525, "taker_buy_quote": 5583652.9513 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 105.06, "high": 105.61, "low": 103.16, "close": 105.52, "volume": 184312.636, "close_time": 1754049599999, "quote_volume": 19220817.76456, "trades": 116771, "taker_buy_base": 101518.212, "taker_buy_quote": 10589192.14328 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 105.5, "high": 107.0, "low": 103.88, "close": 106.36, "volume": 178845.907, "close_time": 1754063999999, "quote_volume": 18875766.00849, "trades": 123477, "taker_buy_base": 88410.911, "taker_buy_quote": 9329864.80426 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 106.36, "high": 106.94, "low": 103.98, "close": 106.31, "volume": 104106.754, "close_time": 1754078399999, "quote_volume": 10978122.62795, "trades": 98352, "taker_buy_base": 47707.725, "taker_buy_quote": 5033690.83923 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 106.31, "high": 108.4, "low": 103.99, "close": 106.59, "volume": 189442.178, "close_time": 1754092799999, "quote_volume": 20072709.80831, "trades": 154342, "taker_buy_base": 103704.032, "taker_buy_quote": 10989554.45829 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 106.6, "high": 108.47, "low": 105.8, "close": 107.61, "volume": 88033.702, "close_time": 1754107199999, "quote_volume": 9430492.7665, "trades": 74679, "taker_buy_base": 42361.615, "taker_buy_quote": 4538988.01995 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 107.62, "high": 108.5, "low": 106.21, "close": 108.34, "volume": 66436.394, "close_time": 1754121599999, "quote_volume": 7148202.19297, "trades": 60138, "taker_buy_base": 30689.162, "taker_buy_quote": 3302261.56121 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 108.35, "high": 108.49, "low": 106.1, "close": 107.02, "volume": 81744.891, "close_time": 1754135999999, "quote_volume": 8756538.20011, "trades": 77099, "taker_buy_base": 37064.643, "taker_buy_quote": 3970856.65474 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 107.02, "high": 110.5, "low": 106.48, "close": 108.09, "volume": 189523.412, "close_time": 1754150399999, "quote_volume": 20627725.061, "trades": 131147, "taker_buy_base": 90261.762, "taker_buy_quote": 9823515.732 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 108.1, "high": 108.12, "low": 104.06, "close": 104.78, "volume": 218560.02, "close_time": 1754164799999, "quote_volume": 23110168.66798, "trades": 156662, "taker_buy_base": 109347.61, "taker_buy_quote": 11555142.70215 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 104.79, "high": 107.17, "low": 104.46, "close": 106.09, "volume": 106132.058, "close_time": 1754179199999, "quote_volume": 11261960.26404, "trades": 95720, "taker_buy_base": 52421.341, "taker_buy_quote": 5559867.43573 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 106.1, "high": 109.12, "low": 104.14, "close": 107.62, "volume": 136626.124, "close_time": 1754193599999, "quote_volume": 14606808.79499, "trades": 105093, "taker_buy_base": 72810.019, "taker_buy_quote": 7787497.95903 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 107.62, "high": 108.56, "low": 106.88, "close": 108.15, "volume": 38910.927, "close_time": 1754207999999, "quote_volume": 4190669.49607, "trades": 37298, "taker_buy_base": 20883.517, "taker_buy_quote": 2249410.15238 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 108.15, "high": 110.15, "low": 107.77, "close": 109.16, "volume": 85534.868, "close_time": 1754222399999, "quote_volume": 9332155.73349, "trades": 64482, "taker_buy_base": 45081.452, "taker_buy_quote": 4920509.88536 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 109.16, "high": 110.28, "low": 108.43, "close": 109.92, "volume": 55691.414, "close_time": 1754236799999, "quote_volume": 6093235.0219, "trades": 61429, "taker_buy_base": 26698.135, "taker_buy_quote": 2922648.76698 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 109.92, "high": 110.1, "low": 108.54, "close": 108.95, "volume": 49835.524, "close_time": 1754251199999, "quote_volume": 5449471.03758, "trades": 48043, "taker_buy_base": 25423.155, "taker_buy_quote": 2781576.67694 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 108.95, "high": 111.45, "low": 108.82, "close": 110.39, "volume": 59371.287, "close_time": 1754265599999, "quote_volume": 6531850.54394, "trades": 53020, "taker_buy_base": 32498.872, "taker_buy_quote": 3577566.09762 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 110.39, "high": 111.91, "low": 110.12, "close": 111.51, "volume": 63481.924, "close_time": 1754279999999, "quote_volume": 7058632.64622, "trades": 56556, "taker_buy_base": 32954.279, "taker_buy_quote": 3663943.55071 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 111.5, "high": 112.56, "low": 110.38, "close": 111.49, "volume": 76620.876, "close_time": 1754294399999, "quote_volume": 8538016.37309, "trades": 58848, "taker_buy_base": 35570.118, "taker_buy_quote": 3965262.02403 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 111.48, "high": 114.29, "low": 111.08, "close": 114.18, "volume": 137849.155, "close_time": 1754308799999, "quote_volume": 15529590.31822, "trades": 103548, "taker_buy_base": 73689.887, "taker_buy_quote": 8300173.36488 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 114.18, "high": 119.78, "low": 113.77, "close": 117.82, "volume": 431288.727, "close_time": 1754323199999, "quote_volume": 50648990.83909, "trades": 261506, "taker_buy_base": 230992.576, "taker_buy_quote": 27136413.68014 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 117.82, "high": 119.9, "low": 116.88, "close": 119.82, "volume": 170680.955, "close_time": 1754337599999, "quote_volume": 20315864.08226, "trades": 141558, "taker_buy_base": 91558.011, "taker_buy_quote": 10902089.59288 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 119.81, "high": 121.47, "low": 118.9, "close": 121.22, "volume": 182736.401, "close_time": 1754351999999, "quote_volume": 21963156.89471, "trades": 134084, "taker_buy_base": 88683.782, "taker_buy_quote": 10657390.7027 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 121.22, "high": 125.0, "low": 120.09, "close": 121.79, "volume": 298524.514, "close_time": 1754366399999, "quote_volume": 36424063.59683, "trades": 168722, "taker_buy_base": 167125.057, "taker_buy_quote": 20401359.82267 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 121.78, "high": 125.06, "low": 120.69, "close": 120.87, "volume": 276699.275, "close_time": 1754380799999, "quote_volume": 33901675.39458, "trades": 181301, "taker_buy_base": 141167.65, "taker_buy_quote": 17320440.40043 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 120.87, "high": 129.16, "low": 120.73, "close": 127.61, "volume": 366762.733, "close_time": 1754395199999, "quote_volume": 46284353.11037, "trades": 231698, "taker_buy_base": 212078.211, "taker_buy_quote": 26763569.86035 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 127.62, "high": 128.32, "low": 121.0, "close": 122.06, "volume": 381186.574, "close_time": 1754409599999, "quote_volume": 47120721.56442, "trades": 283039, "taker_buy_base": 186404.796, "taker_buy_quote": 23047044.51377 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 122.05, "high": 123.95, "low": 119.54, "close": 120.06, "volume": 144750.519, "close_time": 1754423999999, "quote_volume": 17573091.02148, "trades": 123603, "taker_buy_base": 78441.76, "taker_buy_quote": 9538984.46507 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 120.07, "high": 121.4, "low": 119.62, "close": 120.27, "volume": 91552.142, "close_time": 1754438399999, "quote_volume": 11032995.19901, "trades": 86063, "taker_buy_base": 43782.578, "taker_buy_quote": 5277026.96551 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 120.27, "high": 120.5, "low": 117.81, "close": 118.21, "volume": 109142.164, "close_time": 1754452799999, "quote_volume": 12940059.75854, "trades": 88537, "taker_buy_base": 44110.472, "taker_buy_quote": 5228696.57798 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 118.22, "high": 119.02, "low": 117.29, "close": 118.39, "volume": 115169.147, "close_time": 1754467199999, "quote_volume": 13600261.78064, "trades": 90589, "taker_buy_base": 58936.363, "taker_buy_quote": 6963432.72356 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 118.38, "high": 118.91, "low": 116.28, "close": 116.44, "volume": 136395.805, "close_time": 1754481599999, "quote_volume": 15968835.41807, "trades": 83512, "taker_buy_base": 58529.18, "taker_buy_quote": 6859223.38675 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 116.45, "high": 118.6, "low": 115.19, "close": 118.27, "volume": 139158.798, "close_time": 1754495999999, "quote_volume": 16214045.60588, "trades": 108460, "taker_buy_base": 68859.876, "taker_buy_quote": 8028130.91726 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 118.27, "high": 121.13, "low": 117.0, "close": 120.04, "volume": 132624.967, "close_time": 1754510399999, "quote_volume": 15754449.1777, "trades": 110472, "taker_buy_base": 67695.627, "taker_buy_quote": 8050521.3777 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 120.05, "high": 120.3, "low": 118.48, "close": 119.22, "volume": 66827.062, "close_time": 1754524799999, "quote_volume": 7974967.95403, "trades": 65309, "taker_buy_base": 33507.604, "taker_buy_quote": 3999412.4188 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 119.22, "high": 121.12, "low": 117.9, "close": 119.44, "volume": 109388.009, "close_time": 1754539199999, "quote_volume": 13077152.67014, "trades": 93062, "taker_buy_base": 52908.274, "taker_buy_quote": 6326325.34292 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 119.45, "high": 122.34, "low": 119.36, "close": 119.52, "volume": 264681.664, "close_time": 1754553599999, "quote_volume": 32012775.18333, "trades": 131477, "taker_buy_base": 111687.943, "taker_buy_quote": 13508852.07391 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 119.52, "high": 121.25, "low": 117.37, "close": 121.12, "volume": 167956.842, "close_time": 1754567999999, "quote_volume": 20018651.14474, "trades": 111015, "taker_buy_base": 87370.336, "taker_buy_quote": 10419995.99342 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 121.12, "high": 121.62, "low": 119.48, "close": 121.14, "volume": 127246.596, "close_time": 1754582399999, "quote_volume": 15329493.7032, "trades": 102366, "taker_buy_base": 65831.656, "taker_buy_quote": 7932743.56075 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 121.14, "high": 122.43, "low": 119.85, "close": 122.21, "volume": 113098.143, "close_time": 1754596799999, "quote_volume": 13712795.89269, "trades": 100208, "taker_buy_base": 56899.555, "taker_buy_quote": 6902960.86863 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 122.21, "high": 123.1, "low": 121.14, "close": 122.89, "volume": 119276.757, "close_time": 1754611199999, "quote_volume": 14554590.47094, "trades": 83364, "taker_buy_base": 66150.222, "taker_buy_quote": 8072178.76126 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 122.9, "high": 124.39, "low": 121.09, "close": 121.47, "volume": 247576.766, "close_time": 1754625599999, "quote_volume": 30242384.80287, "trades": 217947, "taker_buy_base": 119440.079, "taker_buy_quote": 14592511.3316 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 121.46, "high": 122.62, "low": 119.32, "close": 122.33, "volume": 119661.45, "close_time": 1754639999999, "quote_volume": 14477611.03107, "trades": 98087, "taker_buy_base": 60040.235, "taker_buy_quote": 7266200.51228 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 122.33, "high": 123.99, "low": 120.5, "close": 121.87, "volume": 107426.928, "close_time": 1754654399999, "quote_volume": 13139577.097, "trades": 101457, "taker_buy_base": 56420.089, "taker_buy_quote": 6902099.67394 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 121.86, "high": 124.17, "low": 120.66, "close": 121.38, "volume": 123572.44, "close_time": 1754668799999, "quote_volume": 15122894.88208, "trades": 109985, "taker_buy_base": 60312.098, "taker_buy_quote": 7379312.55791 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 121.37, "high": 126.42, "low": 121.28, "close": 125.58, "volume": 143225.36, "close_time": 1754683199999, "quote_volume": 17784067.32152, "trades": 111841, "taker_buy_base": 76969.775, "taker_buy_quote": 9554510.26528 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 125.58, "high": 125.81, "low": 123.68, "close": 123.78, "volume": 58804.544, "close_time": 1754697599999, "quote_volume": 7332358.15109, "trades": 56028, "taker_buy_base": 26935.477, "taker_buy_quote": 3358444.67027 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 123.78, "high": 124.25, "low": 122.83, "close": 123.08, "volume": 52496.019, "close_time": 1754711999999, "quote_volume": 6480540.89886, "trades": 43738, "taker_buy_base": 26217.033, "taker_buy_quote": 3236488.07237 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 123.08, "high": 125.9, "low": 122.8, "close": 125.2, "volume": 151572.682, "close_time": 1754726399999, "quote_volume": 18912531.88828, "trades": 94899, "taker_buy_base": 75465.17, "taker_buy_quote": 9417576.45535 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 125.21, "high": 125.66, "low": 124.44, "close": 125.15, "volume": 75587.906, "close_time": 1754740799999, "quote_volume": 9450065.68123, "trades": 61519, "taker_buy_base": 34629.432, "taker_buy_quote": 4329302.75153 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 125.15, "high": 126.35, "low": 120.9, "close": 121.15, "volume": 165029.252, "close_time": 1754755199999, "quote_volume": 20287169.26169, "trades": 107598, "taker_buy_base": 83558.765, "taker_buy_quote": 10268172.85569 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 121.16, "high": 122.75, "low": 121.14, "close": 121.78, "volume": 77402.43, "close_time": 1754769599999, "quote_volume": 9437154.60573, "trades": 74521, "taker_buy_base": 36532.073, "taker_buy_quote": 4453446.47691 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 121.78, "high": 122.61, "low": 120.15, "close": 120.18, "volume": 107808.027, "close_time": 1754783999999, "quote_volume": 13101815.18147, "trades": 73983, "taker_buy_base": 45856.265, "taker_buy_quote": 5572662.81564 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 120.17, "high": 123.53, "low": 120.1, "close": 122.8, "volume": 107382.109, "close_time": 1754798399999, "quote_volume": 13074742.30691, "trades": 85488, "taker_buy_base": 56565.777, "taker_buy_quote": 6890806.32735 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 122.8, "high": 123.88, "low": 118.25, "close": 119.21, "volume": 106939.369, "close_time": 1754812799999, "quote_volume": 12961265.28202, "trades": 95034, "taker_buy_base": 46652.865, "taker_buy_quote": 5654139.77373 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 119.21, "high": 122.53, "low": 118.29, "close": 122.09, "volume": 89921.449, "close_time": 1754827199999, "quote_volume": 10839674.83404, "trades": 84622, "taker_buy_base": 47779.856, "taker_buy_quote": 5760416.56003 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 122.09, "high": 126.14, "low": 120.43, "close": 124.24, "volume": 200553.92, "close_time": 1754841599999, "quote_volume": 24827276.47818, "trades": 140970, "taker_buy_base": 110342.611, "taker_buy_quote": 13659736.87434 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 124.24, "high": 125.22, "low": 122.87, "close": 124.56, "volume": 106672.303, "close_time": 1754855999999, "quote_volume": 13238893.11946, "trades": 80557, "taker_buy_base": 43876.749, "taker_buy_quote": 5445767.47797 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 124.56, "high": 125.1, "low": 123.33, "close": 123.75, "volume": 104956.992, "close_time": 1754870399999, "quote_volume": 13036028.19344, "trades": 66848, "taker_buy_base": 54609.982, "taker_buy_quote": 6783379.99535 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 123.75, "high": 127.33, "low": 122.07, "close": 125.89, "volume": 172753.25, "close_time": 1754884799999, "quote_volume": 21562646.77615, "trades": 127662, "taker_buy_base": 88735.343, "taker_buy_quote": 11091355.55425 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 125.88, "high": 126.5, "low": 123.13, "close": 123.36, "volume": 150553.724, "close_time": 1754899199999, "quote_volume": 18761773.00664, "trades": 106409, "taker_buy_base": 65673.252, "taker_buy_quote": 8187121.64831 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 123.37, "high": 128.15, "low": 122.88, "close": 126.59, "volume": 224354.283, "close_time": 1754913599999, "quote_volume": 28333715.29998, "trades": 165412, "taker_buy_base": 117352.243, "taker_buy_quote": 14828271.90842 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 126.59, "high": 127.7, "low": 123.24, "close": 125.22, "volume": 244337.842, "close_time": 1754927999999, "quote_volume": 30671658.34391, "trades": 208744, "taker_buy_base": 121969.766, "taker_buy_quote": 15320144.38337 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 125.23, "high": 127.16, "low": 120.81, "close": 121.52, "volume": 182777.666, "close_time": 1754942399999, "quote_volume": 22783596.18632, "trades": 142926, "taker_buy_base": 84944.734, "taker_buy_quote": 10600458.14322 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 121.51, "high": 121.73, "low": 119.56, "close": 120.05, "volume": 103727.015, "close_time": 1754956799999, "quote_volume": 12513187.29296, "trades": 89861, "taker_buy_base": 46288.385, "taker_buy_quote": 5586535.82461 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 120.06, "high": 121.52, "low": 119.28, "close": 119.43, "volume": 101230.602, "close_time": 1754971199999, "quote_volume": 12194256.28159, "trades": 73432, "taker_buy_base": 47301.291, "taker_buy_quote": 5696983.67824 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 119.44, "high": 120.3, "low": 118.44, "close": 119.35, "volume": 148913.043, "close_time": 1754985599999, "quote_volume": 17766444.86702, "trades": 74607, "taker_buy_base": 69236.173, "taker_buy_quote": 8265148.07201 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 119.35, "high": 120.2, "low": 118.36, "close": 119.58, "volume": 78754.042, "close_time": 1754999999999, "quote_volume": 9395863.04515, "trades": 74225, "taker_buy_base": 38172.882, "taker_buy_quote": 4555416.24825 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 119.58, "high": 124.89, "low": 119.04, "close": 124.44, "volume": 244410.638, "close_time": 1755014399999, "quote_volume": 29785513.85261, "trades": 160417, "taker_buy_base": 132192.944, "taker_buy_quote": 16104221.22175 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 124.44, "high": 128.9, "low": 123.77, "close": 128.87, "volume": 232276.675, "close_time": 1755028799999, "quote_volume": 29319023.12645, "trades": 160339, "taker_buy_base": 118466.688, "taker_buy_quote": 14950107.86785 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 128.87, "high": 131.99, "low": 128.37, "close": 130.46, "volume": 361752.439, "close_time": 1755043199999, "quote_volume": 47156044.38226, "trades": 211945, "taker_buy_base": 161634.312, "taker_buy_quote": 21054579.90621 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 130.46, "high": 131.54, "low": 128.58, "close": 131.31, "volume": 219352.957, "close_time": 1755057599999, "quote_volume": 28572404.26962, "trades": 132695, "taker_buy_base": 105290.82, "taker_buy_quote": 13718561.90066 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 131.31, "high": 134.19, "low": 130.5, "close": 131.69, "volume": 178973.1, "close_time": 1755071999999, "quote_volume": 23654783.77933, "trades": 151376, "taker_buy_base": 80079.681, "taker_buy_quote": 10586104.6644 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 131.69, "high": 134.12, "low": 131.09, "close": 131.98, "volume": 144201.516, "close_time": 1755086399999, "quote_volume": 19114891.50196, "trades": 130943, "taker_buy_base": 73717.62, "taker_buy_quote": 9772197.43391 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 131.98, "high": 132.42, "low": 129.39, "close": 130.06, "volume": 185749.21, "close_time": 1755100799999, "quote_volume": 24351822.7281, "trades": 172857, "taker_buy_base": 87494.941, "taker_buy_quote": 11476209.26731 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 130.06, "high": 131.2, "low": 128.9, "close": 130.24, "volume": 79372.448, "close_time": 1755115199999, "quote_volume": 10317114.50673, "trades": 90094, "taker_buy_base": 38172.607, "taker_buy_quote": 4963596.93116 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 130.23, "high": 131.25, "low": 128.99, "close": 130.91, "volume": 68160.167, "close_time": 1755129599999, "quote_volume": 8873343.3369, "trades": 66777, "taker_buy_base": 33575.105, "taker_buy_quote": 4374003.58996 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 130.91, "high": 133.31, "low": 130.56, "close": 133.1, "volume": 140103.719, "close_time": 1755143999999, "quote_volume": 18536980.5401, "trades": 108101, "taker_buy_base": 76658.316, "taker_buy_quote": 10145222.92152 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 133.1, "high": 133.99, "low": 129.3, "close": 129.53, "volume": 170906.232, "close_time": 1755158399999, "quote_volume": 22495568.49436, "trades": 126013, "taker_buy_base": 86863.669, "taker_buy_quote": 11453798.84179 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 129.54, "high": 129.55, "low": 126.83, "close": 127.66, "volume": 229240.131, "close_time": 1755172799999, "quote_volume": 29397296.1327, "trades": 143934, "taker_buy_base": 124557.497, "taker_buy_quote": 15976630.79347 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 127.66, "high": 128.19, "low": 120.27, "close": 122.74, "volume": 368890.666, "close_time": 1755187199999, "quote_volume": 45581251.3957, "trades": 270894, "taker_buy_base": 172139.858, "taker_buy_quote": 21268538.02579 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 122.74, "high": 122.77, "low": 119.53, "close": 121.74, "volume": 121837.472, "close_time": 1755201599999, "quote_volume": 14758758.1334, "trades": 115582, "taker_buy_base": 58258.521, "taker_buy_quote": 7057502.68422 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 121.73, "high": 122.03, "low": 119.26, "close": 121.29, "volume": 110259.543, "close_time": 1755215999999, "quote_volume": 13322445.40092, "trades": 84158, "taker_buy_base": 54688.712, "taker_buy_quote": 6611311.21403 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 121.28, "high": 123.02, "low": 120.73, "close": 122.75, "volume": 96638.323, "close_time": 1755230399999, "quote_volume": 11793254.74994, "trades": 70970, "taker_buy_base": 51313.157, "taker_buy_quote": 6262205.5063 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 122.75, "high": 123.27, "low": 120.94, "close": 121.47, "volume": 93529.145, "close_time": 1755244799999, "quote_volume": 11437415.93133, "trades": 70705, "taker_buy_base": 44664.071, "taker_buy_quote": 5463646.96813 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 121.47, "high": 121.83, "low": 120.23, "close": 121.05, "volume": 97202.4, "close_time": 1755259199999, "quote_volume": 11777984.56371, "trades": 76068, "taker_buy_base": 44369.452, "taker_buy_quote": 5375043.01165 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 121.06, "high": 121.8, "low": 116.55, "close": 117.61, "volume": 230019.47, "close_time": 1755273599999, "quote_volume": 27486244.52942, "trades": 203477, "taker_buy_base": 100805.357, "taker_buy_quote": 12049008.66002 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 117.6, "high": 119.14, "low": 116.58, "close": 117.52, "volume": 114864.439, "close_time": 1755287999999, "quote_volume": 13547434.14763, "trades": 92577, "taker_buy_base": 57918.894, "taker_buy_quote": 6833147.18779 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 117.52, "high": 119.88, "low": 117.23, "close": 119.14, "volume": 55300.868, "close_time": 1755302399999, "quote_volume": 6560871.06243, "trades": 55889, "taker_buy_base": 29080.781, "taker_buy_quote": 3448981.47433 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 119.13, "high": 120.81, "low": 118.97, "close": 119.82, "volume": 38055.199, "close_time": 1755316799999, "quote_volume": 4570579.72363, "trades": 44069, "taker_buy_base": 18508.869, "taker_buy_quote": 2222878.61254 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 119.83, "high": 120.37, "low": 117.98, "close": 118.79, "volume": 67979.636, "close_time": 1755331199999, "quote_volume": 8074744.75938, "trades": 47794, "taker_buy_base": 27882.603, "taker_buy_quote": 3316377.81012 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 118.79, "high": 119.09, "low": 117.14, "close": 117.27, "volume": 58906.646, "close_time": 1755345599999, "quote_volume": 6968942.75752, "trades": 60233, "taker_buy_base": 23982.942, "taker_buy_quote": 2839087.42364 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 117.27, "high": 119.35, "low": 117.18, "close": 118.89, "volume": 60416.043, "close_time": 1755359999999, "quote_volume": 7154311.92846, "trades": 62499, "taker_buy_base": 34081.871, "taker_buy_quote": 4035345.16741 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 118.87, "high": 120.58, "low": 118.73, "close": 119.94, "volume": 63455.262, "close_time": 1755374399999, "quote_volume": 7588635.32012, "trades": 56459, "taker_buy_base": 34702.916, "taker_buy_quote": 4150324.77718 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 119.94, "high": 121.09, "low": 119.44, "close": 121.05, "volume": 42019.4, "close_time": 1755388799999, "quote_volume": 5054129.88048, "trades": 35869, "taker_buy_base": 25030.102, "taker_buy_quote": 3012077.30951 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 121.04, "high": 121.04, "low": 119.76, "close": 120.63, "volume": 36184.493, "close_time": 1755403199999, "quote_volume": 4354311.5327, "trades": 38129, "taker_buy_base": 17297.354, "taker_buy_quote": 2081993.4515 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 120.62, "high": 123.2, "low": 120.62, "close": 122.98, "volume": 56159.245, "close_time": 1755417599999, "quote_volume": 6848126.15009, "trades": 43480, "taker_buy_base": 30745.173, "taker_buy_quote": 3749748.26031 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 122.97, "high": 123.03, "low": 121.6, "close": 122.43, "volume": 70894.745, "close_time": 1755431999999, "quote_volume": 8657234.003, "trades": 65832, "taker_buy_base": 32499.059, "taker_buy_quote": 3967945.88919 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 122.42, "high": 122.53, "low": 120.72, "close": 122.36, "volume": 122069.687, "close_time": 1755446399999, "quote_volume": 14854059.44335, "trades": 60721, "taker_buy_base": 63163.139, "taker_buy_quote": 7688580.45095 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 122.36, "high": 122.99, "low": 120.47, "close": 120.69, "volume": 145183.966, "close_time": 1755460799999, "quote_volume": 17643542.61844, "trades": 89809, "taker_buy_base": 68107.039, "taker_buy_quote": 8270675.16697 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 120.69, "high": 121.7, "low": 120.57, "close": 120.71, "volume": 32690.309, "close_time": 1755475199999, "quote_volume": 3957325.10311, "trades": 33558, "taker_buy_base": 16489.089, "taker_buy_quote": 1996162.99319 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 120.72, "high": 120.93, "low": 115.31, "close": 116.55, "volume": 143637.881, "close_time": 1755489599999, "quote_volume": 16935579.95366, "trades": 119550, "taker_buy_base": 65704.928, "taker_buy_quote": 7746525.82268 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 116.54, "high": 117.34, "low": 115.37, "close": 116.1, "volume": 93386.139, "close_time": 1755503999999, "quote_volume": 10870617.51326, "trades": 79506, "taker_buy_base": 48999.048, "taker_buy_quote": 5704269.19148 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 116.1, "high": 117.04, "low": 115.29, "close": 116.37, "volume": 80348.633, "close_time": 1755518399999, "quote_volume": 9341407.08786, "trades": 61784, "taker_buy_base": 39220.424, "taker_buy_quote": 4560356.03225 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 116.36, "high": 118.5, "low": 116.25, "close": 118.08, "volume": 94587.165, "close_time": 1755532799999, "quote_volume": 11126265.5691, "trades": 87627, "taker_buy_base": 48980.178, "taker_buy_quote": 5760486.64125 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 118.07, "high": 118.8, "low": 116.64, "close": 117.85, "volume": 76401.588, "close_time": 1755547199999, "quote_volume": 9008144.25579, "trades": 64303, "taker_buy_base": 38724.129, "taker_buy_quote": 4567298.42087 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 117.86, "high": 119.13, "low": 117.13, "close": 117.77, "volume": 37133.49, "close_time": 1755561599999, "quote_volume": 4386486.33973, "trades": 39073, "taker_buy_base": 19337.467, "taker_buy_quote": 2285140.67105 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 117.77, "high": 119.07, "low": 115.13, "close": 115.49, "volume": 76348.11, "close_time": 1755575999999, "quote_volume": 8926472.26373, "trades": 74609, "taker_buy_base": 33960.537, "taker_buy_quote": 3971413.95616 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 115.48, "high": 117.4, "low": 113.42, "close": 115.02, "volume": 89109.434, "close_time": 1755590399999, "quote_volume": 10282588.37859, "trades": 80400, "taker_buy_base": 42415.602, "taker_buy_quote": 4892169.62086 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 115.03, "high": 116.37, "low": 114.29, "close": 116.22, "volume": 95600.724, "close_time": 1755604799999, "quote_volume": 11015558.15464, "trades": 71212, "taker_buy_base": 50077.3, "taker_buy_quote": 5768972.81053 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 116.22, "high": 116.76, "low": 113.18, "close": 114.13, "volume": 102143.464, "close_time": 1755619199999, "quote_volume": 11719846.28703, "trades": 100527, "taker_buy_base": 50922.291, "taker_buy_quote": 5846166.94615 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 114.13, "high": 114.52, "low": 112.11, "close": 113.07, "volume": 89964.122, "close_time": 1755633599999, "quote_volume": 10205966.52253, "trades": 86476, "taker_buy_base": 41633.269, "taker_buy_quote": 4724731.30918 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 113.07, "high": 115.52, "low": 112.35, "close": 112.67, "volume": 45643.169, "close_time": 1755647999999, "quote_volume": 5198290.93079, "trades": 51038, "taker_buy_base": 20728.843, "taker_buy_quote": 2360945.74859 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 112.67, "high": 114.5, "low": 112.43, "close": 113.65, "volume": 61333.814, "close_time": 1755662399999, "quote_volume": 6973851.05917, "trades": 54972, "taker_buy_base": 33087.764, "taker_buy_quote": 3764102.14964 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 113.66, "high": 114.66, "low": 113.64, "close": 113.93, "volume": 44740.242, "close_time": 1755676799999, "quote_volume": 5108618.47234, "trades": 31293, "taker_buy_base": 21359.52, "taker_buy_quote": 2439199.45217 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 113.92, "high": 115.45, "low": 113.43, "close": 114.75, "volume": 101477.007, "close_time": 1755691199999, "quote_volume": 11648801.41679, "trades": 57836, "taker_buy_base": 57750.7, "taker_buy_quote": 6630428.90456 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 114.75, "high": 116.05, "low": 112.06, "close": 114.95, "volume": 128263.365, "close_time": 1755705599999, "quote_volume": 14649059.46947, "trades": 118101, "taker_buy_base": 63466.232, "taker_buy_quote": 7255336.92766 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 114.95, "high": 117.11, "low": 114.42, "close": 117.04, "volume": 72032.532, "close_time": 1755719999999, "quote_volume": 8340285.61009, "trades": 66070, "taker_buy_base": 38271.186, "taker_buy_quote": 4433413.66508 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 117.05, "high": 117.12, "low": 115.94, "close": 116.06, "volume": 51841.704, "close_time": 1755734399999, "quote_volume": 6043907.77355, "trades": 40477, "taker_buy_base": 22405.524, "taker_buy_quote": 2612126.88728 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 116.06, "high": 117.3, "low": 115.56, "close": 116.03, "volume": 70592.754, "close_time": 1755748799999, "quote_volume": 8214326.51256, "trades": 48271, "taker_buy_base": 34641.726, "taker_buy_quote": 4033497.53054 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 116.03, "high": 116.43, "low": 115.11, "close": 116.12, "volume": 31481.908, "close_time": 1755763199999, "quote_volume": 3649483.65692, "trades": 32919, "taker_buy_base": 14302.333, "taker_buy_quote": 1658013.20585 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 116.12, "high": 116.36, "low": 114.52, "close": 114.7, "volume": 28673.522, "close_time": 1755777599999, "quote_volume": 3304732.02486, "trades": 38920, "taker_buy_base": 11273.756, "taker_buy_quote": 1299800.25964 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 114.7, "high": 116.18, "low": 114.0, "close": 114.13, "volume": 57598.583, "close_time": 1755791999999, "quote_volume": 6627127.29624, "trades": 71819, "taker_buy_base": 27740.548, "taker_buy_quote": 3193359.70512 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 114.14, "high": 115.43, "low": 113.45, "close": 114.66, "volume": 37363.998, "close_time": 1755806399999, "quote_volume": 4272591.58324, "trades": 42890, "taker_buy_base": 15989.207, "taker_buy_quote": 1828459.57521 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 114.66, "high": 115.63, "low": 114.25, "close": 114.76, "volume": 30749.047, "close_time": 1755820799999, "quote_volume": 3535641.40058, "trades": 31052, "taker_buy_base": 10994.139, "taker_buy_quote": 1264840.71628 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 114.76, "high": 116.55, "low": 114.22, "close": 115.56, "volume": 42168.084, "close_time": 1755835199999, "quote_volume": 4876769.40877, "trades": 42664, "taker_buy_base": 23088.438, "taker_buy_quote": 2672308.65352 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 115.56, "high": 116.73, "low": 115.56, "close": 116.32, "volume": 50605.593, "close_time": 1755849599999, "quote_volume": 5881508.33231, "trades": 42960, "taker_buy_base": 29980.725, "taker_buy_quote": 3484994.37574 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 116.32, "high": 116.86, "low": 114.27, "close": 114.36, "volume": 46255.856, "close_time": 1755863999999, "quote_volume": 5356778.07577, "trades": 40036, "taker_buy_base": 21857.624, "taker_buy_quote": 2531717.07484 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 114.36, "high": 120.53, "low": 112.51, "close": 119.46, "volume": 278173.143, "close_time": 1755878399999, "quote_volume": 32636415.14387, "trades": 203538, "taker_buy_base": 150992.343, "taker_buy_quote": 17732306.73075 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 119.45, "high": 122.8, "low": 119.45, "close": 122.49, "volume": 140767.244, "close_time": 1755892799999, "quote_volume": 17153212.09265, "trades": 106059, "taker_buy_base": 73181.514, "taker_buy_quote": 8916809.39949 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 122.5, "high": 123.66, "low": 122.29, "close": 122.96, "volume": 90114.624, "close_time": 1755907199999, "quote_volume": 11084531.84452, "trades": 59035, "taker_buy_base": 42643.498, "taker_buy_quote": 5246208.3728 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 122.95, "high": 123.37, "low": 119.76, "close": 120.21, "volume": 86917.525, "close_time": 1755921599999, "quote_volume": 10548881.25379, "trades": 67222, "taker_buy_base": 37935.789, "taker_buy_quote": 4606545.26323 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 120.21, "high": 122.78, "low": 120.21, "close": 121.76, "volume": 91665.924, "close_time": 1755935999999, "quote_volume": 11182866.11799, "trades": 65280, "taker_buy_base": 47692.808, "taker_buy_quote": 5817761.35643 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 121.77, "high": 122.14, "low": 121.1, "close": 121.28, "volume": 38060.09, "close_time": 1755950399999, "quote_volume": 4630494.64777, "trades": 41525, "taker_buy_base": 18939.315, "taker_buy_quote": 2304345.26518 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 121.28, "high": 121.81, "low": 120.47, "close": 120.88, "volume": 66256.446, "close_time": 1755964799999, "quote_volume": 8024029.49844, "trades": 53622, "taker_buy_base": 33501.394, "taker_buy_quote": 4058169.93951 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 120.89, "high": 121.36, "low": 120.4, "close": 121.08, "volume": 30246.334, "close_time": 1755979199999, "quote_volume": 3657553.87633, "trades": 27482, "taker_buy_base": 14310.853, "taker_buy_quote": 1730290.51789 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 121.09, "high": 121.65, "low": 120.62, "close": 121.45, "volume": 17895.195, "close_time": 1755993599999, "quote_volume": 2167063.57545, "trades": 23561, "taker_buy_base": 8829.802, "taker_buy_quote": 1069432.60905 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 121.45, "high": 122.13, "low": 120.59, "close": 121.2, "volume": 30229.137, "close_time": 1756007999999, "quote_volume": 3670136.3886, "trades": 36507, "taker_buy_base": 15530.027, "taker_buy_quote": 1885882.23853 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 121.2, "high": 121.82, "low": 119.47, "close": 119.49, "volume": 36256.58, "close_time": 1756022399999, "quote_volume": 4376099.70055, "trades": 35786, "taker_buy_base": 16234.864, "taker_buy_quote": 1960925.80664 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 119.48, "high": 120.13, "low": 118.28, "close": 118.5, "volume": 41422.899, "close_time": 1756036799999, "quote_volume": 4941538.26272, "trades": 44295, "taker_buy_base": 20130.876, "taker_buy_quote": 2402419.21893 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 118.49, "high": 120.38, "low": 118.36, "close": 119.32, "volume": 36676.15, "close_time": 1756051199999, "quote_volume": 4375671.74699, "trades": 44079, "taker_buy_base": 18667.987, "taker_buy_quote": 2226644.40597 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 119.33, "high": 124.77, "low": 118.8, "close": 120.72, "volume": 204143.873, "close_time": 1756065599999, "quote_volume": 24845981.7686, "trades": 145266, "taker_buy_base": 103655.772, "taker_buy_quote": 12608392.0311 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 120.72, "high": 120.81, "low": 117.1, "close": 118.19, "volume": 125829.618, "close_time": 1756079999999, "quote_volume": 14964202.51628, "trades": 112516, "taker_buy_base": 49650.287, "taker_buy_quote": 5909303.10947 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 118.18, "high": 118.66, "low": 115.51, "close": 117.38, "volume": 103361.489, "close_time": 1756094399999, "quote_volume": 12125489.58071, "trades": 87173, "taker_buy_base": 49422.36, "taker_buy_quote": 5799802.51448 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 117.37, "high": 117.57, "low": 112.09, "close": 112.54, "volume": 153239.771, "close_time": 1756108799999, "quote_volume": 17551637.24062, "trades": 115281, "taker_buy_base": 70423.808, "taker_buy_quote": 8073506.10535 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 112.54, "high": 112.99, "low": 110.51, "close": 111.49, "volume": 178878.441, "close_time": 1756123199999, "quote_volume": 19982736.32413, "trades": 123366, "taker_buy_base": 92732.002, "taker_buy_quote": 10359824.73873 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 111.48, "high": 112.65, "low": 110.7, "close": 111.7, "volume": 147684.366, "close_time": 1756137599999, "quote_volume": 16507003.39871, "trades": 138463, "taker_buy_base": 60360.787, "taker_buy_quote": 6746288.05267 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 111.7, "high": 112.66, "low": 109.14, "close": 109.31, "volume": 111406.66, "close_time": 1756151999999, "quote_volume": 12396239.28558, "trades": 105139, "taker_buy_base": 43867.618, "taker_buy_quote": 4883657.48783 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 109.32, "high": 109.81, "low": 106.7, "close": 109.13, "volume": 193542.952, "close_time": 1756166399999, "quote_volume": 20956391.74917, "trades": 145961, "taker_buy_base": 92695.869, "taker_buy_quote": 10038184.01062 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 109.13, "high": 110.36, "low": 108.79, "close": 110.07, "volume": 85933.294, "close_time": 1756180799999, "quote_volume": 9426817.06362, "trades": 80935, "taker_buy_base": 43021.611, "taker_buy_quote": 4719308.39178 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 110.07, "high": 111.35, "low": 109.9, "close": 110.61, "volume": 71239.223, "close_time": 1756195199999, "quote_volume": 7878764.65052, "trades": 50042, "taker_buy_base": 37222.701, "taker_buy_quote": 4116876.4276 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 110.62, "high": 110.93, "low": 110.0, "close": 110.57, "volume": 36623.346, "close_time": 1756209599999, "quote_volume": 4043156.82209, "trades": 37724, "taker_buy_base": 17097.317, "taker_buy_quote": 1887631.1823 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 110.58, "high": 112.7, "low": 110.04, "close": 112.0, "volume": 124603.194, "close_time": 1756223999999, "quote_volume": 13924736.73803, "trades": 102616, "taker_buy_base": 56692.954, "taker_buy_quote": 6335494.63872 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 112.0, "high": 114.65, "low": 111.84, "close": 114.53, "volume": 78216.659, "close_time": 1756238399999, "quote_volume": 8857460.22299, "trades": 68379, "taker_buy_base": 40935.398, "taker_buy_quote": 4637112.9754 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 114.53, "high": 114.79, "low": 113.0, "close": 113.48, "volume": 59229.983, "close_time": 1756252799999, "quote_volume": 6728581.78831, "trades": 47780, "taker_buy_base": 27352.669, "taker_buy_quote": 3104970.92179 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 113.48, "high": 114.62, "low": 112.77, "close": 114.31, "volume": 42200.545, "close_time": 1756267199999, "quote_volume": 4786724.39288, "trades": 36801, "taker_buy_base": 22794.739, "taker_buy_quote": 2584106.56474 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 114.32, "high": 116.27, "low": 112.65, "close": 113.02, "volume": 118180.098, "close_time": 1756281599999, "quote_volume": 13527529.17608, "trades": 67805, "taker_buy_base": 59015.134, "taker_buy_quote": 6757552.18857 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 113.02, "high": 113.4, "low": 112.17, "close": 113.01, "volume": 57815.561, "close_time": 1756295999999, "quote_volume": 6525811.93959, "trades": 48243, "taker_buy_base": 27557.499, "taker_buy_quote": 3110498.58174 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 113.01, "high": 114.59, "low": 112.65, "close": 113.71, "volume": 76127.476, "close_time": 1756310399999, "quote_volume": 8646313.82347, "trades": 73738, "taker_buy_base": 36746.695, "taker_buy_quote": 4173461.42431 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 113.7, "high": 114.38, "low": 112.61, "close": 113.17, "volume": 39313.413, "close_time": 1756324799999, "quote_volume": 4461474.055, "trades": 44226, "taker_buy_base": 19475.518, "taker_buy_quote": 2210271.3413 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 113.17, "high": 114.28, "low": 111.95, "close": 112.18, "volume": 78034.791, "close_time": 1756339199999, "quote_volume": 8822874.05573, "trades": 72036, "taker_buy_base": 35515.969, "taker_buy_quote": 4016696.78603 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 112.17, "high": 113.14, "low": 111.32, "close": 112.93, "volume": 36224.414, "close_time": 1756353599999, "quote_volume": 4074867.13572, "trades": 38927, "taker_buy_base": 15083.336, "taker_buy_quote": 1697424.9748 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 112.92, "high": 114.23, "low": 112.73, "close": 113.47, "volume": 55951.653, "close_time": 1756367999999, "quote_volume": 6357665.56894, "trades": 35914, "taker_buy_base": 25813.319, "taker_buy_quote": 2935292.81287 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 113.47, "high": 114.11, "low": 113.02, "close": 113.47, "volume": 37392.925, "close_time": 1756382399999, "quote_volume": 4241966.62513, "trades": 27325, "taker_buy_base": 17208.555, "taker_buy_quote": 1952276.33286 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 113.48, "high": 114.62, "low": 112.22, "close": 112.63, "volume": 89114.707, "close_time": 1756396799999, "quote_volume": 10130547.40988, "trades": 67337, "taker_buy_base": 43341.129, "taker_buy_quote": 4928682.90568 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 112.63, "high": 113.44, "low": 111.44, "close": 111.72, "volume": 34330.562, "close_time": 1756411199999, "quote_volume": 3859532.25196, "trades": 38071, "taker_buy_base": 15701.08, "taker_buy_quote": 1764528.32213 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 111.72, "high": 113.94, "low": 111.6, "close": 113.64, "volume": 25980.35, "close_time": 1756425599999, "quote_volume": 2939432.43814, "trades": 25937, "taker_buy_base": 13302.519, "taker_buy_quote": 1504719.41274 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 113.64, "high": 113.87, "low": 112.34, "close": 113.23, "volume": 37937.349, "close_time": 1756439999999, "quote_volume": 4289271.19183, "trades": 32478, "taker_buy_base": 18195.03, "taker_buy_quote": 2057365.36002 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 113.24, "high": 113.45, "low": 110.11, "close": 110.42, "volume": 93799.509, "close_time": 1756454399999, "quote_volume": 10460654.10329, "trades": 65841, "taker_buy_base": 38906.62, "taker_buy_quote": 4337432.29066 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 110.42, "high": 110.82, "low": 108.86, "close": 110.01, "volume": 81763.764, "close_time": 1756468799999, "quote_volume": 8983035.97035, "trades": 52957, "taker_buy_base": 32387.858, "taker_buy_quote": 3560024.08444 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 110.02, "high": 112.1, "low": 108.79, "close": 109.93, "volume": 133323.296, "close_time": 1756483199999, "quote_volume": 14714710.17232, "trades": 105032, "taker_buy_base": 60536.767, "taker_buy_quote": 6678514.13809 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 109.93, "high": 110.32, "low": 108.63, "close": 109.61, "volume": 69293.087, "close_time": 1756497599999, "quote_volume": 7593643.23592, "trades": 48096, "taker_buy_base": 35624.477, "taker_buy_quote": 3904008.014 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 109.61, "high": 110.17, "low": 109.02, "close": 109.91, "volume": 63774.215, "close_time": 1756511999999, "quote_volume": 6990886.14927, "trades": 36187, "taker_buy_base": 36990.713, "taker_buy_quote": 4056333.04872 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 109.91, "high": 110.91, "low": 108.3, "close": 110.62, "volume": 55012.029, "close_time": 1756526399999, "quote_volume": 6031218.0604, "trades": 36644, "taker_buy_base": 29464.593, "taker_buy_quote": 3233416.40871 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 110.62, "high": 110.87, "low": 110.29, "close": 110.69, "volume": 29483.309, "close_time": 1756540799999, "quote_volume": 3260397.10073, "trades": 24563, "taker_buy_base": 16021.239, "taker_buy_quote": 1771789.78474 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 110.69, "high": 111.27, "low": 110.23, "close": 110.55, "volume": 51515.237, "close_time": 1756555199999, "quote_volume": 5706620.9042, "trades": 31645, "taker_buy_base": 28525.236, "taker_buy_quote": 3159910.35651 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 110.54, "high": 110.64, "low": 109.29, "close": 110.63, "volume": 44848.113, "close_time": 1756569599999, "quote_volume": 4930101.85461, "trades": 39498, "taker_buy_base": 23220.326, "taker_buy_quote": 2553237.13974 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 110.62, "high": 110.79, "low": 109.67, "close": 110.25, "volume": 27583.513, "close_time": 1756583999999, "quote_volume": 3039484.19485, "trades": 24939, "taker_buy_base": 13983.363, "taker_buy_quote": 1541164.67806 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 110.25, "high": 110.94, "low": 109.68, "close": 110.84, "volume": 18751.867, "close_time": 1756598399999, "quote_volume": 2068425.1601, "trades": 20190, "taker_buy_base": 10209.578, "taker_buy_quote": 1126484.9465 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 110.83, "high": 111.88, "low": 110.81, "close": 111.88, "volume": 33566.6, "close_time": 1756612799999, "quote_volume": 3739222.63571, "trades": 26678, "taker_buy_base": 17874.944, "taker_buy_quote": 1992068.8536 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 111.88, "high": 111.91, "low": 110.75, "close": 111.13, "volume": 23122.099, "close_time": 1756627199999, "quote_volume": 2568879.88747, "trades": 17083, "taker_buy_base": 8521.209, "taker_buy_quote": 947165.33083 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 111.13, "high": 111.9, "low": 110.85, "close": 111.36, "volume": 70774.167, "close_time": 1756641599999, "quote_volume": 7880588.30681, "trades": 34237, "taker_buy_base": 34434.811, "taker_buy_quote": 3837715.58768 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 111.36, "high": 111.42, "low": 110.19, "close": 110.71, "volume": 29509.263, "close_time": 1756655999999, "quote_volume": 3268497.66233, "trades": 30517, "taker_buy_base": 14814.344, "taker_buy_quote": 1641223.85736 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 110.72, "high": 110.83, "low": 110.09, "close": 110.23, "volume": 22735.764, "close_time": 1756670399999, "quote_volume": 2510045.48896, "trades": 24951, "taker_buy_base": 11250.379, "taker_buy_quote": 1242127.6996 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 110.23, "high": 110.62, "low": 108.76, "close": 108.89, "volume": 35183.922, "close_time": 1756684799999, "quote_volume": 3866458.7214, "trades": 29579, "taker_buy_base": 17848.765, "taker_buy_quote": 1962378.38498 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 108.87, "high": 109.34, "low": 107.36, "close": 108.1, "volume": 63777.4, "close_time": 1756699199999, "quote_volume": 6898106.24093, "trades": 46405, "taker_buy_base": 26735.156, "taker_buy_quote": 2891523.17426 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 108.09, "high": 110.52, "low": 107.24, "close": 110.49, "volume": 42744.246, "close_time": 1756713599999, "quote_volume": 4645133.5023, "trades": 39450, "taker_buy_base": 23045.138, "taker_buy_quote": 2507758.80881 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 110.5, "high": 111.35, "low": 109.18, "close": 109.47, "volume": 87557.338, "close_time": 1756727999999, "quote_volume": 9672081.85839, "trades": 57189, "taker_buy_base": 39634.727, "taker_buy_quote": 4379235.0409 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 109.46, "high": 110.56, "low": 109.26, "close": 109.55, "volume": 43621.777, "close_time": 1756742399999, "quote_volume": 4797595.52779, "trades": 44952, "taker_buy_base": 21806.223, "taker_buy_quote": 2398111.22912 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 109.53, "high": 109.6, "low": 108.28, "close": 109.34, "volume": 43378.449, "close_time": 1756756799999, "quote_volume": 4725415.71647, "trades": 37687, "taker_buy_base": 22805.282, "taker_buy_quote": 2483659.16472 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 109.34, "high": 109.64, "low": 106.38, "close": 108.73, "volume": 100939.032, "close_time": 1756771199999, "quote_volume": 10882554.62457, "trades": 64710, "taker_buy_base": 52271.935, "taker_buy_quote": 5636168.76935 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 108.73, "high": 110.4, "low": 108.58, "close": 110.31, "volume": 64338.549, "close_time": 1756785599999, "quote_volume": 7043838.1087, "trades": 45124, "taker_buy_base": 40268.905, "taker_buy_quote": 4409418.35238 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 110.3, "high": 113.0, "low": 110.1, "close": 110.55, "volume": 65206.698, "close_time": 1756799999999, "quote_volume": 7231242.54518, "trades": 35629, "taker_buy_base": 38023.121, "taker_buy_quote": 4220911.44902 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 110.54, "high": 111.03, "low": 110.2, "close": 110.41, "volume": 57362.57, "close_time": 1756814399999, "quote_volume": 6346805.9782, "trades": 29865, "taker_buy_base": 23444.733, "taker_buy_quote": 2593129.37301 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 110.4, "high": 112.01, "low": 108.71, "close": 109.57, "volume": 108766.258, "close_time": 1756828799999, "quote_volume": 11996487.15419, "trades": 79297, "taker_buy_base": 52034.339, "taker_buy_quote": 5740322.67194 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 109.56, "high": 110.96, "low": 109.32, "close": 109.47, "volume": 59951.337, "close_time": 1756843199999, "quote_volume": 6600518.0503, "trades": 43093, "taker_buy_base": 35471.934, "taker_buy_quote": 3902994.54969 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 109.46, "high": 112.1, "low": 109.44, "close": 111.76, "volume": 68645.803, "close_time": 1756857599999, "quote_volume": 7643013.8084, "trades": 39029, "taker_buy_base": 32466.703, "taker_buy_quote": 3612632.77674 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 111.76, "high": 112.23, "low": 110.79, "close": 111.45, "volume": 35264.774, "close_time": 1756871999999, "quote_volume": 3928165.87922, "trades": 24400, "taker_buy_base": 16917.944, "taker_buy_quote": 1885648.84132 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 111.45, "high": 111.81, "low": 110.88, "close": 111.78, "volume": 40913.364, "close_time": 1756886399999, "quote_volume": 4556351.85086, "trades": 26444, "taker_buy_base": 24643.179, "taker_buy_quote": 2744981.13623 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 111.78, "high": 112.53, "low": 111.49, "close": 111.91, "volume": 42643.243, "close_time": 1756900799999, "quote_volume": 4778813.57788, "trades": 29740, "taker_buy_base": 23751.969, "taker_buy_quote": 2661943.52526 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 111.91, "high": 113.31, "low": 111.5, "close": 112.86, "volume": 66996.582, "close_time": 1756915199999, "quote_volume": 7542428.63489, "trades": 46823, "taker_buy_base": 35193.177, "taker_buy_quote": 3961972.30653 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 112.85, "high": 113.21, "low": 112.15, "close": 112.77, "volume": 49348.387, "close_time": 1756929599999, "quote_volume": 5554864.51309, "trades": 30336, "taker_buy_base": 25796.838, "taker_buy_quote": 2903271.59655 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 112.77, "high": 113.28, "low": 112.36, "close": 112.98, "volume": 37598.277, "close_time": 1756943999999, "quote_volume": 4239636.10732, "trades": 22792, "taker_buy_base": 19115.296, "taker_buy_quote": 2155396.09556 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 112.98, "high": 113.5, "low": 111.57, "close": 111.65, "volume": 37348.859, "close_time": 1756958399999, "quote_volume": 4204239.98201, "trades": 21945, "taker_buy_base": 16634.115, "taker_buy_quote": 1874854.20497 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 111.65, "high": 111.9, "low": 110.83, "close": 111.37, "volume": 40556.394, "close_time": 1756972799999, "quote_volume": 4514036.46785, "trades": 27691, "taker_buy_base": 17911.49, "taker_buy_quote": 1993888.86371 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 111.37, "high": 111.6, "low": 110.78, "close": 111.01, "volume": 30670.375, "close_time": 1756987199999, "quote_volume": 3409867.73047, "trades": 23695, "taker_buy_base": 12865.212, "taker_buy_quote": 1430621.15157 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 111.01, "high": 111.46, "low": 109.72, "close": 110.05, "volume": 53728.523, "close_time": 1757001599999, "quote_volume": 5938586.42766, "trades": 41877, "taker_buy_base": 23846.373, "taker_buy_quote": 2636160.77519 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 110.05, "high": 110.34, "low": 109.5, "close": 109.85, "volume": 29190.903, "close_time": 1757015999999, "quote_volume": 3208465.22429, "trades": 27957, "taker_buy_base": 12134.326, "taker_buy_quote": 1334073.86956 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 109.85, "high": 111.83, "low": 109.75, "close": 111.05, "volume": 31692.541, "close_time": 1757030399999, "quote_volume": 3514605.70803, "trades": 23761, "taker_buy_base": 16412.03, "taker_buy_quote": 1819075.95272 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 111.05, "high": 112.55, "low": 111.01, "close": 111.3, "volume": 37137.162, "close_time": 1757044799999, "quote_volume": 4151994.72507, "trades": 26151, "taker_buy_base": 18522.573, "taker_buy_quote": 2070735.434 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 111.31, "high": 113.2, "low": 111.13, "close": 113.17, "volume": 51185.359, "close_time": 1757059199999, "quote_volume": 5742766.01181, "trades": 28707, "taker_buy_base": 30261.648, "taker_buy_quote": 3397013.78469 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 113.18, "high": 113.39, "low": 112.57, "close": 112.88, "volume": 41713.011, "close_time": 1757073599999, "quote_volume": 4713409.42487, "trades": 26933, "taker_buy_base": 19813.494, "taker_buy_quote": 2238599.9014 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 112.89, "high": 115.12, "low": 111.5, "close": 112.35, "volume": 170294.86, "close_time": 1757087999999, "quote_volume": 19272613.08123, "trades": 110843, "taker_buy_base": 83583.711, "taker_buy_quote": 9468921.38627 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 112.34, "high": 113.26, "low": 111.9, "close": 113.24, "volume": 35308.004, "close_time": 1757102399999, "quote_volume": 3976657.93739, "trades": 30987, "taker_buy_base": 16309.865, "taker_buy_quote": 1837537.17334 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 113.23, "high": 113.36, "low": 111.91, "close": 112.05, "volume": 36024.881, "close_time": 1757116799999, "quote_volume": 4054160.09372, "trades": 24558, "taker_buy_base": 16973.815, "taker_buy_quote": 1910099.06374 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 112.05, "high": 112.53, "low": 111.78, "close": 112.2, "volume": 15020.067, "close_time": 1757131199999, "quote_volume": 1685836.6447, "trades": 13927, "taker_buy_base": 8485.399, "taker_buy_quote": 952790.48985 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 112.2, "high": 112.21, "low": 111.29, "close": 111.73, "volume": 17055.505, "close_time": 1757145599999, "quote_volume": 1901674.49819, "trades": 13862, "taker_buy_base": 6248.827, "taker_buy_quote": 696956.48846 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 111.73, "high": 111.77, "low": 111.23, "close": 111.71, "volume": 15231.758, "close_time": 1757159999999, "quote_volume": 1699125.69479, "trades": 17590, "taker_buy_base": 7823.737, "taker_buy_quote": 872773.93358 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 111.71, "high": 112.25, "low": 111.3, "close": 111.45, "volume": 26234.436, "close_time": 1757174399999, "quote_volume": 2928564.02056, "trades": 25939, "taker_buy_base": 13994.431, "taker_buy_quote": 1562258.02138 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 111.46, "high": 112.43, "low": 111.31, "close": 112.3, "volume": 25095.174, "close_time": 1757188799999, "quote_volume": 2810995.12415, "trades": 23585, "taker_buy_base": 12908.813, "taker_buy_quote": 1446484.81412 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 112.3, "high": 112.45, "low": 111.5, "close": 112.13, "volume": 34352.544, "close_time": 1757203199999, "quote_volume": 3847440.76728, "trades": 21264, "taker_buy_base": 15452.535, "taker_buy_quote": 1730570.35809 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 112.14, "high": 113.09, "low": 112.14, "close": 112.84, "volume": 15817.694, "close_time": 1757217599999, "quote_volume": 1781798.19878, "trades": 13767, "taker_buy_base": 9132.556, "taker_buy_quote": 1028758.64712 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 112.84, "high": 114.09, "low": 112.64, "close": 113.77, "volume": 42087.986, "close_time": 1757231999999, "quote_volume": 4769688.12495, "trades": 22279, "taker_buy_base": 27579.066, "taker_buy_quote": 3124796.05179 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 113.77, "high": 114.39, "low": 113.68, "close": 114.19, "volume": 35494.163, "close_time": 1757246399999, "quote_volume": 4046226.30476, "trades": 23569, "taker_buy_base": 18384.789, "taker_buy_quote": 2095710.21973 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 114.19, "high": 115.41, "low": 114.14, "close": 114.71, "volume": 61076.866, "close_time": 1757260799999, "quote_volume": 7013010.38853, "trades": 36656, "taker_buy_base": 35418.006, "taker_buy_quote": 4067008.40633 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 114.72, "high": 115.12, "low": 113.94, "close": 114.4, "volume": 33504.142, "close_time": 1757275199999, "quote_volume": 3833794.12292, "trades": 26144, "taker_buy_base": 16520.55, "taker_buy_quote": 1890521.57783 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 114.39, "high": 115.19, "low": 113.99, "close": 114.9, "volume": 37708.095, "close_time": 1757289599999, "quote_volume": 4323926.06293, "trades": 24157, "taker_buy_base": 19954.225, "taker_buy_quote": 2288791.18897 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 114.9, "high": 115.55, "low": 113.77, "close": 114.69, "volume": 49822.339, "close_time": 1757303999999, "quote_volume": 5723907.54938, "trades": 36464, "taker_buy_base": 23211.06, "taker_buy_quote": 2667185.65435 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 114.69, "high": 114.69, "low": 111.9, "close": 112.86, "volume": 138316.243, "close_time": 1757318399999, "quote_volume": 15631336.96427, "trades": 71742, "taker_buy_base": 56298.236, "taker_buy_quote": 6361189.18725 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 112.86, "high": 113.82, "low": 112.71, "close": 113.35, "volume": 65751.547, "close_time": 1757332799999, "quote_volume": 7450489.06392, "trades": 45057, "taker_buy_base": 34299.876, "taker_buy_quote": 3886711.16312 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 113.36, "high": 114.44, "low": 112.87, "close": 113.45, "volume": 120333.809, "close_time": 1757347199999, "quote_volume": 13645865.98053, "trades": 70894, "taker_buy_base": 64085.882, "taker_buy_quote": 7269866.81735 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 113.44, "high": 113.51, "low": 112.19, "close": 112.43, "volume": 75870.551, "close_time": 1757361599999, "quote_volume": 8569705.87834, "trades": 48209, "taker_buy_base": 34728.788, "taker_buy_quote": 3922348.33755 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 112.43, "high": 112.86, "low": 111.9, "close": 112.75, "volume": 50916.804, "close_time": 1757375999999, "quote_volume": 5721996.21172, "trades": 30102, "taker_buy_base": 24118.409, "taker_buy_quote": 2710522.30354 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 112.76, "high": 113.94, "low": 111.6, "close": 112.33, "volume": 95422.236, "close_time": 1757390399999, "quote_volume": 10752854.36727, "trades": 54256, "taker_buy_base": 44227.657, "taker_buy_quote": 4987883.79371 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 112.33, "high": 114.33, "low": 112.02, "close": 114.03, "volume": 97015.082, "close_time": 1757404799999, "quote_volume": 11002609.93799, "trades": 51792, "taker_buy_base": 51818.39, "taker_buy_quote": 5876285.0929 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 114.02, "high": 114.69, "low": 113.29, "close": 113.49, "volume": 75418.182, "close_time": 1757419199999, "quote_volume": 8598491.85077, "trades": 39249, "taker_buy_base": 40389.688, "taker_buy_quote": 4606500.2278 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 113.48, "high": 113.99, "low": 110.8, "close": 111.36, "volume": 141910.613, "close_time": 1757433599999, "quote_volume": 15969492.85816, "trades": 83579, "taker_buy_base": 60124.945, "taker_buy_quote": 6767799.28477 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 111.36, "high": 112.17, "low": 110.94, "close": 111.85, "volume": 44437.391, "close_time": 1757447999999, "quote_volume": 4960434.74984, "trades": 32101, "taker_buy_base": 22405.351, "taker_buy_quote": 2501020.73533 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 111.85, "high": 112.27, "low": 111.35, "close": 111.92, "volume": 28294.871, "close_time": 1757462399999, "quote_volume": 3164975.70117, "trades": 22449, "taker_buy_base": 13439.153, "taker_buy_quote": 1503479.3694 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 111.93, "high": 113.21, "low": 111.52, "close": 112.92, "volume": 43014.968, "close_time": 1757476799999, "quote_volume": 4837901.95554, "trades": 29063, "taker_buy_base": 23719.931, "taker_buy_quote": 2669126.75645 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 112.92, "high": 113.29, "low": 112.2, "close": 113.16, "volume": 29880.591, "close_time": 1757491199999, "quote_volume": 3370249.39269, "trades": 25695, "taker_buy_base": 13088.884, "taker_buy_quote": 1475782.02198 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 113.15, "high": 113.24, "low": 112.62, "close": 113.0, "volume": 31872.577, "close_time": 1757505599999, "quote_volume": 3601540.9839, "trades": 27334, "taker_buy_base": 14803.466, "taker_buy_quote": 1672875.587 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 113.0, "high": 115.23, "low": 112.93, "close": 114.34, "volume": 142118.659, "close_time": 1757519999999, "quote_volume": 16241847.31763, "trades": 74804, "taker_buy_base": 78716.556, "taker_buy_quote": 8991680.50542 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 114.35, "high": 118.73, "low": 114.33, "close": 115.46, "volume": 242776.995, "close_time": 1757534399999, "quote_volume": 28276068.09851, "trades": 125772, "taker_buy_base": 132440.393, "taker_buy_quote": 15416483.77021 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 115.45, "high": 117.71, "low": 115.14, "close": 117.66, "volume": 51934.599, "close_time": 1757548799999, "quote_volume": 6041262.64629, "trades": 32488, "taker_buy_base": 30570.242, "taker_buy_quote": 3557249.30388 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 117.65, "high": 117.8, "low": 115.92, "close": 116.6, "volume": 57815.882, "close_time": 1757563199999, "quote_volume": 6746359.25392, "trades": 33903, "taker_buy_base": 22680.829, "taker_buy_quote": 2646295.82319 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 116.6, "high": 117.68, "low": 116.06, "close": 117.25, "volume": 46350.171, "close_time": 1757577599999, "quote_volume": 5409500.05083, "trades": 33393, "taker_buy_base": 26992.886, "taker_buy_quote": 3150904.18371 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 117.25, "high": 117.52, "low": 116.5, "close": 116.92, "volume": 48316.649, "close_time": 1757591999999, "quote_volume": 5653121.14844, "trades": 31039, "taker_buy_base": 23020.511, "taker_buy_quote": 2693571.49115 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 116.93, "high": 117.55, "low": 112.95, "close": 113.91, "volume": 284477.255, "close_time": 1757606399999, "quote_volume": 32747220.94471, "trades": 140441, "taker_buy_base": 117343.763, "taker_buy_quote": 13496535.04974 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 113.92, "high": 115.2, "low": 113.8, "close": 115.0, "volume": 57200.609, "close_time": 1757620799999, "quote_volume": 6552555.64695, "trades": 37603, "taker_buy_base": 31398.821, "taker_buy_quote": 3597550.03738 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 115.01, "high": 116.12, "low": 114.9, "close": 115.83, "volume": 46149.011, "close_time": 1757635199999, "quote_volume": 5331413.80681, "trades": 28115, "taker_buy_base": 22003.059, "taker_buy_quote": 2542770.91441 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 115.83, "high": 116.96, "low": 114.72, "close": 115.56, "volume": 126362.462, "close_time": 1757649599999, "quote_volume": 14628945.64054, "trades": 58339, "taker_buy_base": 53690.43, "taker_buy_quote": 6219550.3301 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 115.55, "high": 116.46, "low": 115.25, "close": 115.73, "volume": 48091.037, "close_time": 1757663999999, "quote_volume": 5569316.16151, "trades": 29813, "taker_buy_base": 23542.849, "taker_buy_quote": 2726270.42814 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 115.73, "high": 116.2, "low": 115.34, "close": 115.42, "volume": 55344.633, "close_time": 1757678399999, "quote_volume": 6403307.42014, "trades": 31578, "taker_buy_base": 24739.82, "taker_buy_quote": 2862654.75679 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 115.42, "high": 116.86, "low": 114.92, "close": 116.52, "volume": 71068.578, "close_time": 1757692799999, "quote_volume": 8242201.27965, "trades": 48437, "taker_buy_base": 38708.766, "taker_buy_quote": 4489908.17714 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 116.52, "high": 117.82, "low": 116.39, "close": 117.26, "volume": 96611.517, "close_time": 1757707199999, "quote_volume": 11325842.58091, "trades": 53287, "taker_buy_base": 49028.348, "taker_buy_quote": 5747242.16223 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 117.26, "high": 118.27, "low": 116.82, "close": 118.03, "volume": 81100.452, "close_time": 1757721599999, "quote_volume": 9530101.33008, "trades": 37996, "taker_buy_base": 43232.477, "taker_buy_quote": 5079558.49929 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 118.03, "high": 118.55, "low": 117.46, "close": 118.05, "volume": 62319.299, "close_time": 1757735999999, "quote_volume": 7353580.62929, "trades": 29359, "taker_buy_base": 37457.511, "taker_buy_quote": 4419644.89423 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 118.05, "high": 119.49, "low": 117.63, "close": 118.78, "volume": 61184.645, "close_time": 1757750399999, "quote_volume": 7253443.55766, "trades": 32895, "taker_buy_base": 34021.157, "taker_buy_quote": 4034815.03162 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 118.78, "high": 120.65, "low": 118.69, "close": 120.63, "volume": 89734.573, "close_time": 1757764799999, "quote_volume": 10759984.50532, "trades": 55356, "taker_buy_base": 52800.936, "taker_buy_quote": 6331403.1796 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 120.64, "high": 120.83, "low": 118.0, "close": 119.11, "volume": 139168.805, "close_time": 1757779199999, "quote_volume": 16655034.62118, "trades": 76681, "taker_buy_base": 63473.62, "taker_buy_quote": 7600577.32798 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 119.12, "high": 120.75, "low": 117.8, "close": 119.29, "volume": 107514.289, "close_time": 1757793599999, "quote_volume": 12802499.56365, "trades": 72864, "taker_buy_base": 58425.615, "taker_buy_quote": 6961445.62372 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 119.29, "high": 120.18, "low": 118.96, "close": 119.22, "volume": 147606.758, "close_time": 1757807999999, "quote_volume": 17617094.12844, "trades": 44674, "taker_buy_base": 38687.075, "taker_buy_quote": 4621248.60293 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 119.22, "high": 119.33, "low": 115.74, "close": 116.37, "volume": 338743.383, "close_time": 1757822399999, "quote_volume": 39789431.76614, "trades": 99244, "taker_buy_base": 119632.901, "taker_buy_quote": 14040032.81006 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 116.37, "high": 117.52, "low": 116.03, "close": 116.78, "volume": 43521.092, "close_time": 1757836799999, "quote_volume": 5083596.25461, "trades": 33570, "taker_buy_base": 22141.048, "taker_buy_quote": 2586108.52505 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 116.77, "high": 117.22, "low": 115.42, "close": 115.52, "volume": 79557.797, "close_time": 1757851199999, "quote_volume": 9257310.86736, "trades": 42450, "taker_buy_base": 31989.11, "taker_buy_quote": 3722899.47181 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 115.52, "high": 115.99, "low": 113.93, "close": 114.75, "volume": 98184.927, "close_time": 1757865599999, "quote_volume": 11281381.7757, "trades": 64051, "taker_buy_base": 46408.387, "taker_buy_quote": 5334290.55951 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 114.74, "high": 115.55, "low": 114.58, "close": 115.15, "volume": 51499.135, "close_time": 1757879999999, "quote_volume": 5928279.58997, "trades": 29783, "taker_buy_base": 28370.527, "taker_buy_quote": 3265289.9075 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 115.14, "high": 116.11, "low": 114.88, "close": 115.1, "volume": 37057.993, "close_time": 1757894399999, "quote_volume": 4275483.42491, "trades": 25705, "taker_buy_base": 18902.566, "taker_buy_quote": 2180774.7724 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 115.1, "high": 116.17, "low": 114.59, "close": 115.67, "volume": 37452.383, "close_time": 1757908799999, "quote_volume": 4328129.40043, "trades": 28349, "taker_buy_base": 19480.012, "taker_buy_quote": 2251768.52581 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 115.67, "high": 116.76, "low": 114.61, "close": 114.9, "volume": 58835.227, "close_time": 1757923199999, "quote_volume": 6811924.51266, "trades": 43814, "taker_buy_base": 29289.667, "taker_buy_quote": 3392105.03993 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 114.9, "high": 114.9, "low": 112.41, "close": 113.91, "volume": 135398.502, "close_time": 1757937599999, "quote_volume": 15366251.93266, "trades": 78459, "taker_buy_base": 64584.27, "taker_buy_quote": 7334360.12657 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 113.9, "high": 114.06, "low": 112.39, "close": 113.11, "volume": 105540.544, "close_time": 1757951999999, "quote_volume": 11944690.59803, "trades": 55610, "taker_buy_base": 56968.342, "taker_buy_quote": 6449187.08293 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 113.1, "high": 113.72, "low": 111.92, "close": 113.26, "volume": 57144.437, "close_time": 1757966399999, "quote_volume": 6439815.20416, "trades": 45595, "taker_buy_base": 27660.022, "taker_buy_quote": 3117942.77812 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 113.26, "high": 113.78, "low": 113.15, "close": 113.72, "volume": 34892.278, "close_time": 1757980799999, "quote_volume": 3961392.63009, "trades": 19906, "taker_buy_base": 17962.287, "taker_buy_quote": 2039204.50015 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 113.72, "high": 114.01, "low": 112.55, "close": 112.55, "volume": 52244.357, "close_time": 1757995199999, "quote_volume": 5920005.15039, "trades": 28220, "taker_buy_base": 21399.247, "taker_buy_quote": 2424468.20238 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 112.55, "high": 115.16, "low": 112.0, "close": 114.79, "volume": 95936.93, "close_time": 1758009599999, "quote_volume": 10909826.52745, "trades": 42491, "taker_buy_base": 63381.263, "taker_buy_quote": 7209897.82206 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 114.8, "high": 115.23, "low": 113.97, "close": 114.34, "volume": 74571.65, "close_time": 1758023999999, "quote_volume": 8545878.98638, "trades": 43210, "taker_buy_base": 36205.601, "taker_buy_quote": 4149069.92656 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 114.34, "high": 115.09, "low": 113.2, "close": 115.04, "volume": 98320.763, "close_time": 1758038399999, "quote_volume": 11215435.76364, "trades": 62235, "taker_buy_base": 46886.868, "taker_buy_quote": 5351431.70216 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 115.05, "high": 115.79, "low": 114.48, "close": 115.19, "volume": 66458.694, "close_time": 1758052799999, "quote_volume": 7650525.41575, "trades": 46101, "taker_buy_base": 34114.465, "taker_buy_quote": 3927128.93144 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 115.18, "high": 115.56, "low": 114.7, "close": 115.03, "volume": 44027.515, "close_time": 1758067199999, "quote_volume": 5068675.89533, "trades": 23894, "taker_buy_base": 19399.279, "taker_buy_quote": 2233889.91799 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 115.02, "high": 115.87, "low": 114.54, "close": 114.69, "volume": 40848.165, "close_time": 1758081599999, "quote_volume": 4706429.08105, "trades": 24502, "taker_buy_base": 18641.39, "taker_buy_quote": 2148459.77951 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 114.69, "high": 115.43, "low": 113.76, "close": 115.25, "volume": 47654.893, "close_time": 1758095999999, "quote_volume": 5462333.37586, "trades": 31814, "taker_buy_base": 22551.209, "taker_buy_quote": 2585181.86547 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 115.25, "high": 115.35, "low": 113.94, "close": 114.16, "volume": 50610.035, "close_time": 1758110399999, "quote_volume": 5799681.99657, "trades": 27844, "taker_buy_base": 23491.185, "taker_buy_quote": 2692175.08496 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 114.16, "high": 114.73, "low": 113.5, "close": 113.86, "volume": 126499.988, "close_time": 1758124799999, "quote_volume": 14434871.45245, "trades": 50370, "taker_buy_base": 80943.673, "taker_buy_quote": 9237299.1462 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 113.85, "high": 115.33, "low": 113.13, "close": 114.97, "volume": 133675.801, "close_time": 1758139199999, "quote_volume": 15285315.96866, "trades": 84080, "taker_buy_base": 67891.894, "taker_buy_quote": 7765498.43398 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 114.95, "high": 117.6, "low": 114.01, "close": 117.0, "volume": 96797.935, "close_time": 1758153599999, "quote_volume": 11266110.13868, "trades": 52062, "taker_buy_base": 56527.105, "taker_buy_quote": 6582897.99911 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 117.0, "high": 118.12, "low": 116.77, "close": 117.8, "volume": 74679.064, "close_time": 1758167999999, "quote_volume": 8774616.46459, "trades": 40438, "taker_buy_base": 42818.503, "taker_buy_quote": 5032286.28848 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 117.81, "high": 118.0, "low": 114.91, "close": 115.5, "volume": 87251.737, "close_time": 1758182399999, "quote_volume": 10130510.62949, "trades": 44684, "taker_buy_base": 37572.019, "taker_buy_quote": 4365413.09787 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 115.5, "high": 116.26, "low": 115.13, "close": 115.75, "volume": 80826.281, "close_time": 1758196799999, "quote_volume": 9350525.2915, "trades": 37658, "taker_buy_base": 42473.569, "taker_buy_quote": 4910408.70195 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 115.75, "high": 117.57, "low": 115.39, "close": 117.05, "volume": 132455.704, "close_time": 1758211199999, "quote_volume": 15454295.73597, "trades": 61325, "taker_buy_base": 79291.65, "taker_buy_quote": 9257242.7496 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 117.05, "high": 118.8, "low": 117.0, "close": 118.48, "volume": 99350.953, "close_time": 1758225599999, "quote_volume": 11713303.34464, "trades": 55350, "taker_buy_base": 61843.887, "taker_buy_quote": 7289242.51533 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 118.49, "high": 119.11, "low": 117.59, "close": 118.19, "volume": 64671.917, "close_time": 1758239999999, "quote_volume": 7656131.89061, "trades": 35674, "taker_buy_base": 32203.56, "taker_buy_quote": 3813008.46878 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 118.19, "high": 119.47, "low": 117.11, "close": 117.17, "volume": 84308.691, "close_time": 1758254399999, "quote_volume": 9982212.09981, "trades": 43408, "taker_buy_base": 40284.865, "taker_buy_quote": 4770587.41253 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 117.16, "high": 117.75, "low": 116.28, "close": 117.55, "volume": 55382.095, "close_time": 1758268799999, "quote_volume": 6482737.14432, "trades": 41286, "taker_buy_base": 23879.514, "taker_buy_quote": 2795251.65595 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 117.56, "high": 117.8, "low": 115.51, "close": 115.76, "volume": 55829.669, "close_time": 1758283199999, "quote_volume": 6507362.85359, "trades": 41613, "taker_buy_base": 22024.553, "taker_buy_quote": 2568177.75024 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 115.77, "high": 116.55, "low": 114.54, "close": 115.47, "volume": 91814.502, "close_time": 1758297599999, "quote_volume": 10608091.65648, "trades": 57033, "taker_buy_base": 43759.33, "taker_buy_quote": 5059595.17903 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 115.47, "high": 115.8, "low": 113.82, "close": 113.83, "volume": 70688.224, "close_time": 1758311999999, "quote_volume": 8104682.20902, "trades": 36099, "taker_buy_base": 32729.043, "taker_buy_quote": 3754448.04454 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 113.83, "high": 114.5, "low": 113.37, "close": 114.04, "volume": 28358.643, "close_time": 1758326399999, "quote_volume": 3233222.65277, "trades": 25937, "taker_buy_base": 13780.929, "taker_buy_quote": 1571385.08189 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 114.03, "high": 114.58, "low": 113.48, "close": 114.29, "volume": 28028.444, "close_time": 1758340799999, "quote_volume": 3199264.35783, "trades": 25712, "taker_buy_base": 16215.205, "taker_buy_quote": 1850447.92383 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 114.29, "high": 115.31, "low": 114.21, "close": 115.18, "volume": 31397.619, "close_time": 1758355199999, "quote_volume": 3599076.88523, "trades": 22929, "taker_buy_base": 20363.329, "taker_buy_quote": 2334369.95662 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 115.17, "high": 115.17, "low": 113.4, "close": 113.97, "volume": 42580.78, "close_time": 1758369599999, "quote_volume": 4859792.10502, "trades": 30857, "taker_buy_base": 18322.231, "taker_buy_quote": 2092227.47411 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 113.97, "high": 114.84, "low": 113.41, "close": 114.7, "volume": 37620.745, "close_time": 1758383999999, "quote_volume": 4293593.86694, "trades": 30886, "taker_buy_base": 18999.147, "taker_buy_quote": 2169119.56119 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 114.69, "high": 114.89, "low": 113.6, "close": 113.8, "volume": 21350.447, "close_time": 1758398399999, "quote_volume": 2436598.59259, "trades": 22914, "taker_buy_base": 9941.918, "taker_buy_quote": 1134949.07548 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 113.79, "high": 114.42, "low": 113.68, "close": 113.92, "volume": 17141.557, "close_time": 1758412799999, "quote_volume": 1955010.96061, "trades": 19773, "taker_buy_base": 7986.078, "taker_buy_quote": 910880.69405 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 113.92, "high": 114.45, "low": 113.7, "close": 114.45, "volume": 17250.676, "close_time": 1758427199999, "quote_volume": 1968804.78241, "trades": 18914, "taker_buy_base": 8332.77, "taker_buy_quote": 951334.81514 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 114.44, "high": 115.42, "low": 114.05, "close": 115.39, "volume": 30962.163, "close_time": 1758441599999, "quote_volume": 3556305.39943, "trades": 21739, "taker_buy_base": 17316.57, "taker_buy_quote": 1989369.77107 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 115.39, "high": 116.27, "low": 114.46, "close": 114.73, "volume": 56428.026, "close_time": 1758455999999, "quote_volume": 6503914.96301, "trades": 42385, "taker_buy_base": 26272.312, "taker_buy_quote": 3029611.60885 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 114.74, "high": 115.57, "low": 114.6, "close": 115.45, "volume": 29330.272, "close_time": 1758470399999, "quote_volume": 3374418.05276, "trades": 28202, "taker_buy_base": 17260.841, "taker_buy_quote": 1985757.62255 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 115.45, "high": 115.96, "low": 114.6, "close": 115.25, "volume": 43898.09, "close_time": 1758484799999, "quote_volume": 5060463.44507, "trades": 35580, "taker_buy_base": 23607.948, "taker_buy_quote": 2721256.65737 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 115.24, "high": 115.37, "low": 113.94, "close": 114.0, "volume": 31610.477, "close_time": 1758499199999, "quote_volume": 3625895.24147, "trades": 26085, "taker_buy_base": 15578.619, "taker_buy_quote": 1787265.26107 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 113.99, "high": 114.51, "low": 110.01, "close": 111.38, "volume": 173484.424, "close_time": 1758513599999, "quote_volume": 19427170.12326, "trades": 112565, "taker_buy_base": 77138.949, "taker_buy_quote": 8627236.85238 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 111.38, "high": 111.54, "low": 102.2, "close": 105.49, "volume": 302295.434, "close_time": 1758527999999, "quote_volume": 32306854.49913, "trades": 127947, "taker_buy_base": 145817.721, "taker_buy_quote": 15574726.88706 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 105.48, "high": 106.0, "low": 104.79, "close": 105.64, "volume": 97481.138, "close_time": 1758542399999, "quote_volume": 10276846.7973, "trades": 72643, "taker_buy_base": 49145.96, "taker_buy_quote": 5182714.13099 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 105.64, "high": 106.7, "low": 104.83, "close": 105.27, "volume": 89421.44, "close_time": 1758556799999, "quote_volume": 9469933.84093, "trades": 73311, "taker_buy_base": 43503.604, "taker_buy_quote": 4607103.91252 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 105.26, "high": 105.75, "low": 104.59, "close": 104.77, "volume": 68368.615, "close_time": 1758571199999, "quote_volume": 7187750.67082, "trades": 56972, "taker_buy_base": 33933.646, "taker_buy_quote": 3568085.822 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 104.76, "high": 106.16, "low": 104.62, "close": 105.65, "volume": 36624.683, "close_time": 1758585599999, "quote_volume": 3870755.95093, "trades": 30129, "taker_buy_base": 18050.475, "taker_buy_quote": 1907847.15104 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 105.66, "high": 106.65, "low": 104.39, "close": 106.16, "volume": 73752.342, "close_time": 1758599999999, "quote_volume": 7789619.83849, "trades": 64753, "taker_buy_base": 26619.609, "taker_buy_quote": 2812292.67062 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 106.16, "high": 106.57, "low": 105.5, "close": 106.24, "volume": 58369.595, "close_time": 1758614399999, "quote_volume": 6191583.20563, "trades": 47070, "taker_buy_base": 28739.348, "taker_buy_quote": 3049279.87362 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 106.24, "high": 106.68, "low": 105.75, "close": 106.5, "volume": 36896.47, "close_time": 1758628799999, "quote_volume": 3919032.76195, "trades": 32372, "taker_buy_base": 17052.826, "taker_buy_quote": 1811010.42762 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 106.5, "high": 107.24, "low": 106.1, "close": 106.77, "volume": 65722.203, "close_time": 1758643199999, "quote_volume": 7010500.77959, "trades": 53744, "taker_buy_base": 36964.897, "taker_buy_quote": 3943941.36414 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 106.76, "high": 106.83, "low": 105.36, "close": 106.01, "volume": 58331.372, "close_time": 1758657599999, "quote_volume": 6188752.38205, "trades": 43414, "taker_buy_base": 33216.511, "taker_buy_quote": 3524117.76586 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 106.0, "high": 106.76, "low": 105.67, "close": 106.07, "volume": 36737.956, "close_time": 1758671999999, "quote_volume": 3903743.45648, "trades": 26126, "taker_buy_base": 20778.353, "taker_buy_quote": 2207519.13665 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 106.07, "high": 107.6, "low": 105.71, "close": 105.79, "volume": 55749.189, "close_time": 1758686399999, "quote_volume": 5948005.09133, "trades": 37704, "taker_buy_base": 28654.999, "taker_buy_quote": 3061136.08032 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 105.8, "high": 107.5, "low": 104.56, "close": 106.87, "volume": 189472.752, "close_time": 1758700799999, "quote_volume": 20237972.49475, "trades": 78472, "taker_buy_base": 98435.268, "taker_buy_quote": 10519067.12451 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 106.87, "high": 107.43, "low": 106.58, "close": 107.2, "volume": 32703.888, "close_time": 1758715199999, "quote_volume": 3497396.47463, "trades": 25415, "taker_buy_base": 17702.683, "taker_buy_quote": 1893218.84119 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 107.2, "high": 107.69, "low": 105.97, "close": 106.82, "volume": 64708.253, "close_time": 1758729599999, "quote_volume": 6905674.5869, "trades": 47349, "taker_buy_base": 26034.392, "taker_buy_quote": 2780176.59562 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 106.83, "high": 107.1, "low": 105.79, "close": 106.1, "volume": 52038.313, "close_time": 1758743999999, "quote_volume": 5536487.9709, "trades": 28496, "taker_buy_base": 27526.342, "taker_buy_quote": 2929302.61883 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 106.1, "high": 106.53, "low": 105.46, "close": 105.52, "volume": 36145.103, "close_time": 1758758399999, "quote_volume": 3829085.60548, "trades": 24625, "taker_buy_base": 16020.189, "taker_buy_quote": 1697326.10037 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 105.52, "high": 105.83, "low": 104.17, "close": 104.84, "volume": 67011.086, "close_time": 1758772799999, "quote_volume": 7039926.24581, "trades": 51905, "taker_buy_base": 31358.549, "taker_buy_quote": 3294540.38473 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 104.84, "high": 105.12, "low": 103.31, "close": 103.97, "volume": 67604.509, "close_time": 1758787199999, "quote_volume": 7037806.48072, "trades": 50348, "taker_buy_base": 34018.506, "taker_buy_quote": 3542168.23413 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 103.97, "high": 104.67, "low": 102.93, "close": 103.45, "volume": 41238.166, "close_time": 1758801599999, "quote_volume": 4283525.04306, "trades": 40076, "taker_buy_base": 19711.199, "taker_buy_quote": 2048530.54427 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 103.45, "high": 105.27, "low": 101.85, "close": 104.52, "volume": 112284.618, "close_time": 1758815999999, "quote_volume": 11650256.71514, "trades": 78229, "taker_buy_base": 54820.98, "taker_buy_quote": 5689167.2998 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 104.53, "high": 104.71, "low": 100.25, "close": 102.78, "volume": 138450.915, "close_time": 1758830399999, "quote_volume": 14160843.16486, "trades": 92604, "taker_buy_base": 68092.956, "taker_buy_quote": 6968745.63274 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 102.78, "high": 103.19, "low": 101.52, "close": 102.28, "volume": 59241.169, "close_time": 1758844799999, "quote_volume": 6069536.55604, "trades": 41442, "taker_buy_base": 28684.412, "taker_buy_quote": 2941093.05594 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 102.28, "high": 103.9, "low": 102.27, "close": 103.2, "volume": 34191.904, "close_time": 1758859199999, "quote_volume": 3529588.9015, "trades": 33494, "taker_buy_base": 18896.295, "taker_buy_quote": 1950655.09459 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 103.2, "high": 103.63, "low": 102.42, "close": 103.09, "volume": 31960.558, "close_time": 1758873599999, "quote_volume": 3295849.543, "trades": 32732, "taker_buy_base": 14855.768, "taker_buy_quote": 1531843.79281 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 103.1, "high": 103.29, "low": 100.97, "close": 101.93, "volume": 58402.557, "close_time": 1758887999999, "quote_volume": 5966291.56118, "trades": 45181, "taker_buy_base": 32515.142, "taker_buy_quote": 3323309.87836 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 101.93, "high": 103.72, "low": 101.3, "close": 103.4, "volume": 61770.505, "close_time": 1758902399999, "quote_volume": 6340902.67352, "trades": 66269, "taker_buy_base": 31196.638, "taker_buy_quote": 3202339.04645 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 103.39, "high": 104.88, "low": 103.37, "close": 104.12, "volume": 35681.222, "close_time": 1758916799999, "quote_volume": 3721215.50372, "trades": 36612, "taker_buy_base": 18857.672, "taker_buy_quote": 1966611.91631 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 104.12, "high": 104.78, "low": 103.83, "close": 104.55, "volume": 23703.471, "close_time": 1758931199999, "quote_volume": 2473084.27743, "trades": 18717, "taker_buy_base": 13364.398, "taker_buy_quote": 1394714.8439 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 104.54, "high": 104.54, "low": 103.26, "close": 103.84, "volume": 40673.991, "close_time": 1758945599999, "quote_volume": 4219942.60413, "trades": 18357, "taker_buy_base": 13030.645, "taker_buy_quote": 1353058.63952 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 103.84, "high": 104.02, "low": 103.55, "close": 103.75, "volume": 14483.55, "close_time": 1758959999999, "quote_volume": 1503064.47628, "trades": 12736, "taker_buy_base": 7166.852, "taker_buy_quote": 743776.00169 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 103.74, "high": 104.5, "low": 103.33, "close": 103.96, "volume": 28841.164, "close_time": 1758974399999, "quote_volume": 2998914.17153, "trades": 20780, "taker_buy_base": 16640.596, "taker_buy_quote": 1730627.93627 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 103.97, "high": 104.93, "low": 103.95, "close": 104.91, "volume": 21762.38, "close_time": 1758988799999, "quote_volume": 2274579.5953, "trades": 19046, "taker_buy_base": 12423.209, "taker_buy_quote": 1298268.99965 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 104.91, "high": 104.96, "low": 104.07, "close": 104.58, "volume": 24183.029, "close_time": 1759003199999, "quote_volume": 2527061.74957, "trades": 19472, "taker_buy_base": 14597.433, "taker_buy_quote": 1525499.52163 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 104.58, "high": 104.93, "low": 104.42, "close": 104.46, "volume": 20707.047, "close_time": 1759017599999, "quote_volume": 2166421.66803, "trades": 14927, "taker_buy_base": 8639.564, "taker_buy_quote": 904034.19996 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 104.47, "high": 104.63, "low": 103.57, "close": 103.87, "volume": 12685.876, "close_time": 1759031999999, "quote_volume": 1319503.08767, "trades": 15512, "taker_buy_base": 6161.03, "taker_buy_quote": 640927.25315 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 103.87, "high": 104.25, "low": 103.68, "close": 104.1, "volume": 17428.894, "close_time": 1759046399999, "quote_volume": 1812061.58226, "trades": 14402, "taker_buy_base": 9645.938, "taker_buy_quote": 1002993.76354 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 104.11, "high": 104.19, "low": 103.11, "close": 103.34, "volume": 26429.429, "close_time": 1759060799999, "quote_volume": 2733694.83127, "trades": 21740, "taker_buy_base": 11045.249, "taker_buy_quote": 1143015.70754 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 103.34, "high": 104.58, "low": 102.7, "close": 104.58, "volume": 34349.057, "close_time": 1759075199999, "quote_volume": 3556411.89867, "trades": 25827, "taker_buy_base": 13943.613, "taker_buy_quote": 1446048.75291 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 104.57, "high": 105.62, "low": 104.37, "close": 105.62, "volume": 30176.08, "close_time": 1759089599999, "quote_volume": 3168202.03598, "trades": 22044, "taker_buy_base": 15046.168, "taker_buy_quote": 1580128.32709 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 105.62, "high": 107.17, "low": 105.62, "close": 106.88, "volume": 59049.548, "close_time": 1759103999999, "quote_volume": 6292857.20878, "trades": 32928, "taker_buy_base": 29214.56, "taker_buy_quote": 3115681.27431 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 106.88, "high": 107.25, "low": 106.46, "close": 106.58, "volume": 28315.237, "close_time": 1759118399999, "quote_volume": 3023251.59798, "trades": 25425, "taker_buy_base": 15294.109, "taker_buy_quote": 1632933.02312 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 106.57, "high": 106.59, "low": 105.56, "close": 106.04, "volume": 30538.517, "close_time": 1759132799999, "quote_volume": 3238067.99244, "trades": 25346, "taker_buy_base": 12015.047, "taker_buy_quote": 1274224.13919 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 106.04, "high": 106.51, "low": 105.44, "close": 105.73, "volume": 27017.485, "close_time": 1759147199999, "quote_volume": 2864690.78658, "trades": 25792, "taker_buy_base": 13230.124, "taker_buy_quote": 1402992.09167 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 105.74, "high": 107.66, "low": 105.3, "close": 106.36, "volume": 117428.384, "close_time": 1759161599999, "quote_volume": 12513883.31138, "trades": 59589, "taker_buy_base": 60893.01, "taker_buy_quote": 6490426.71595 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 106.36, "high": 106.76, "low": 105.45, "close": 106.35, "volume": 37418.043, "close_time": 1759175999999, "quote_volume": 3966926.95328, "trades": 31054, "taker_buy_base": 17932.382, "taker_buy_quote": 1901565.712 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 106.34, "high": 107.18, "low": 106.24, "close": 106.76, "volume": 27319.418, "close_time": 1759190399999, "quote_volume": 2918906.89267, "trades": 21048, "taker_buy_base": 14363.881, "taker_buy_quote": 1534779.85026 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 106.76, "high": 107.31, "low": 106.23, "close": 106.4, "volume": 32024.779, "close_time": 1759204799999, "quote_volume": 3416576.75061, "trades": 26744, "taker_buy_base": 12850.503, "taker_buy_quote": 1371529.59865 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 106.4, "high": 106.68, "low": 105.54, "close": 105.85, "volume": 42313.053, "close_time": 1759219199999, "quote_volume": 4495289.93239, "trades": 25065, "taker_buy_base": 19193.641, "taker_buy_quote": 2038906.92811 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 105.85, "high": 106.01, "low": 105.11, "close": 105.42, "volume": 38635.523, "close_time": 1759233599999, "quote_volume": 4074855.93736, "trades": 31549, "taker_buy_base": 17781.012, "taker_buy_quote": 1875335.70827 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 105.43, "high": 105.87, "low": 103.84, "close": 104.51, "volume": 45880.127, "close_time": 1759247999999, "quote_volume": 4814834.04846, "trades": 42281, "taker_buy_base": 20739.794, "taker_buy_quote": 2177383.34178 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 104.5, "high": 106.86, "low": 104.2, "close": 106.84, "volume": 55647.374, "close_time": 1759262399999, "quote_volume": 5839670.77033, "trades": 38695, "taker_buy_base": 27049.92, "taker_buy_quote": 2840552.7516 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 106.84, "high": 107.61, "low": 106.19, "close": 106.88, "volume": 60075.039, "close_time": 1759276799999, "quote_volume": 6427681.47169, "trades": 35649, "taker_buy_base": 28554.205, "taker_buy_quote": 3057093.55703 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 106.87, "high": 107.11, "low": 105.77, "close": 105.8, "volume": 30449.172, "close_time": 1759291199999, "quote_volume": 3242124.62768, "trades": 24399, "taker_buy_base": 14947.522, "taker_buy_quote": 1592618.60949 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 105.79, "high": 106.7, "low": 105.39, "close": 105.98, "volume": 29942.502, "close_time": 1759305599999, "quote_volume": 3177449.59917, "trades": 27174, "taker_buy_base": 14384.096, "taker_buy_quote": 1526675.45201 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 105.97, "high": 110.82, "low": 105.83, "close": 110.39, "volume": 183112.748, "close_time": 1759319999999, "quote_volume": 20028106.15478, "trades": 108003, "taker_buy_base": 93692.032, "taker_buy_quote": 10249522.60587 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 110.38, "high": 111.79, "low": 109.97, "close": 111.33, "volume": 102813.064, "close_time": 1759334399999, "quote_volume": 11411941.94829, "trades": 75630, "taker_buy_base": 52528.182, "taker_buy_quote": 5829230.6789 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 111.34, "high": 112.63, "low": 110.48, "close": 112.14, "volume": 98664.16, "close_time": 1759348799999, "quote_volume": 10978008.15858, "trades": 56288, "taker_buy_base": 52483.963, "taker_buy_quote": 5839492.92771 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 112.14, "high": 115.34, "low": 111.63, "close": 115.1, "volume": 116544.978, "close_time": 1759363199999, "quote_volume": 13258161.38589, "trades": 75787, "taker_buy_base": 63289.272, "taker_buy_quote": 7203278.59955 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 115.11, "high": 121.5, "low": 115.11, "close": 118.45, "volume": 373586.916, "close_time": 1759377599999, "quote_volume": 44444746.03341, "trades": 258310, "taker_buy_base": 186238.883, "taker_buy_quote": 22160103.90604 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 118.45, "high": 120.16, "low": 117.43, "close": 119.39, "volume": 124608.002, "close_time": 1759391999999, "quote_volume": 14761851.5128, "trades": 90349, "taker_buy_base": 66033.932, "taker_buy_quote": 7826696.90596 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 119.39, "high": 122.71, "low": 118.64, "close": 119.84, "volume": 266184.442, "close_time": 1759406399999, "quote_volume": 32159409.31581, "trades": 155823, "taker_buy_base": 135657.642, "taker_buy_quote": 16389050.34083 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 119.85, "high": 120.25, "low": 117.18, "close": 118.82, "volume": 182047.931, "close_time": 1759420799999, "quote_volume": 21631585.10234, "trades": 123565, "taker_buy_base": 83120.793, "taker_buy_quote": 9879650.1403 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 118.82, "high": 120.01, "low": 117.9, "close": 119.45, "volume": 127503.178, "close_time": 1759435199999, "quote_volume": 15195172.72476, "trades": 82698, "taker_buy_base": 64981.463, "taker_buy_quote": 7749662.27691 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 119.46, "high": 120.19, "low": 118.92, "close": 119.54, "volume": 66780.99, "close_time": 1759449599999, "quote_volume": 7987170.06129, "trades": 47176, "taker_buy_base": 31856.658, "taker_buy_quote": 3811650.53671 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 119.54, "high": 119.54, "low": 117.19, "close": 117.38, "volume": 92890.645, "close_time": 1759463999999, "quote_volume": 10962532.37058, "trades": 59312, "taker_buy_base": 39334.188, "taker_buy_quote": 4640833.0032 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 117.38, "high": 118.57, "low": 115.95, "close": 116.44, "volume": 96111.674, "close_time": 1759478399999, "quote_volume": 11253450.98991, "trades": 60697, "taker_buy_base": 41043.844, "taker_buy_quote": 4810624.96249 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 116.43, "high": 117.72, "low": 115.79, "close": 117.41, "volume": 70601.162, "close_time": 1759492799999, "quote_volume": 8255490.81521, "trades": 48909, "taker_buy_base": 32404.98, "taker_buy_quote": 3791084.13453 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 117.4, "high": 120.19, "low": 117.29, "close": 120.04, "volume": 95894.183, "close_time": 1759507199999, "quote_volume": 11376930.83936, "trades": 70010, "taker_buy_base": 57945.1, "taker_buy_quote": 6875472.94132 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 120.03, "high": 124.86, "low": 118.53, "close": 122.43, "volume": 447379.307, "close_time": 1759521599999, "quote_volume": 54510937.13864, "trades": 219906, "taker_buy_base": 208459.949, "taker_buy_quote": 25393096.95692 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 122.42, "high": 122.57, "low": 120.27, "close": 120.56, "volume": 76656.837, "close_time": 1759535999999, "quote_volume": 9306518.30944, "trades": 49904, "taker_buy_base": 34454.626, "taker_buy_quote": 4184359.4486 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 120.57, "high": 121.0, "low": 119.07, "close": 119.49, "volume": 64457.967, "close_time": 1759550399999, "quote_volume": 7724999.35839, "trades": 51328, "taker_buy_base": 26591.336, "taker_buy_quote": 3185916.38992 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 119.49, "high": 119.64, "low": 118.29, "close": 118.52, "volume": 43212.404, "close_time": 1759564799999, "quote_volume": 5146993.11794, "trades": 36154, "taker_buy_base": 18488.566, "taker_buy_quote": 2201835.9412 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 118.52, "high": 118.92, "low": 117.68, "close": 117.8, "volume": 45977.951, "close_time": 1759579199999, "quote_volume": 5438949.54767, "trades": 43151, "taker_buy_base": 20318.579, "taker_buy_quote": 2404706.4735 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 117.81, "high": 118.94, "low": 117.42, "close": 117.82, "volume": 55189.152, "close_time": 1759593599999, "quote_volume": 6522413.42132, "trades": 50263, "taker_buy_base": 26113.583, "taker_buy_quote": 3087525.02198 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 117.82, "high": 119.28, "low": 117.75, "close": 118.78, "volume": 33612.991, "close_time": 1759607999999, "quote_volume": 3984773.22635, "trades": 34813, "taker_buy_base": 17047.47, "taker_buy_quote": 2021341.83668 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 118.79, "high": 120.58, "low": 118.79, "close": 120.51, "volume": 48247.678, "close_time": 1759622399999, "quote_volume": 5774438.53485, "trades": 37471, "taker_buy_base": 30271.583, "taker_buy_quote": 3621629.43865 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 120.5, "high": 124.17, "low": 120.19, "close": 122.67, "volume": 140009.195, "close_time": 1759636799999, "quote_volume": 17163753.53007, "trades": 124596, "taker_buy_base": 72934.161, "taker_buy_quote": 8944069.43761 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 122.67, "high": 122.87, "low": 120.55, "close": 122.11, "volume": 140400.61, "close_time": 1759651199999, "quote_volume": 17055212.17071, "trades": 100630, "taker_buy_base": 68594.686, "taker_buy_quote": 8337160.62203 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 122.11, "high": 122.54, "low": 119.62, "close": 120.07, "volume": 86398.878, "close_time": 1759665599999, "quote_volume": 10449944.87337, "trades": 73738, "taker_buy_base": 35883.948, "taker_buy_quote": 4343360.3577 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 120.07, "high": 120.6, "low": 119.4, "close": 119.8, "volume": 49443.859, "close_time": 1759679999999, "quote_volume": 5931553.612, "trades": 41019, "taker_buy_base": 22226.873, "taker_buy_quote": 2667074.99888 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 119.8, "high": 120.35, "low": 118.35, "close": 118.57, "volume": 48927.248, "close_time": 1759694399999, "quote_volume": 5833670.55531, "trades": 45228, "taker_buy_base": 20531.072, "taker_buy_quote": 2449043.65584 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 118.57, "high": 119.13, "low": 118.46, "close": 118.85, "volume": 41835.943, "close_time": 1759708799999, "quote_volume": 4969820.41817, "trades": 30058, "taker_buy_base": 23082.64, "taker_buy_quote": 2742773.66439 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 118.85, "high": 121.29, "low": 118.1, "close": 120.69, "volume": 105162.045, "close_time": 1759723199999, "quote_volume": 12585564.51071, "trades": 67856, "taker_buy_base": 56031.991, "taker_buy_quote": 6712101.12839 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 120.68, "high": 121.47, "low": 119.44, "close": 119.91, "volume": 68538.476, "close_time": 1759737599999, "quote_volume": 8257987.33287, "trades": 50816, "taker_buy_base": 26211.1, "taker_buy_quote": 3159502.68783 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 119.91, "high": 120.93, "low": 119.73, "close": 119.95, "volume": 46310.874, "close_time": 1759751999999, "quote_volume": 5572332.48041, "trades": 36201, "taker_buy_base": 23776.926, "taker_buy_quote": 2861898.56156 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 119.95, "high": 121.39, "low": 119.65, "close": 120.55, "volume": 81671.575, "close_time": 1759766399999, "quote_volume": 9828813.87534, "trades": 68083, "taker_buy_base": 45174.344, "taker_buy_quote": 5438760.44265 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 120.55, "high": 120.7, "low": 118.64, "close": 119.88, "volume": 97478.408, "close_time": 1759780799999, "quote_volume": 11663057.75864, "trades": 69910, "taker_buy_base": 46693.226, "taker_buy_quote": 5590346.57827 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 119.87, "high": 120.21, "low": 118.11, "close": 118.32, "volume": 65409.113, "close_time": 1759795199999, "quote_volume": 7779234.73443, "trades": 47206, "taker_buy_base": 28999.413, "taker_buy_quote": 3449526.48018 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 118.32, "high": 119.04, "low": 117.67, "close": 118.21, "volume": 57577.532, "close_time": 1759809599999, "quote_volume": 6811520.11475, "trades": 46071, "taker_buy_base": 28987.382, "taker_buy_quote": 3429921.17838 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 118.2, "high": 119.27, "low": 117.37, "close": 117.78, "volume": 57979.119, "close_time": 1759823999999, "quote_volume": 6853135.46553, "trades": 53961, "taker_buy_base": 25029.152, "taker_buy_quote": 2960496.99968 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 117.79, "high": 118.72, "low": 117.46, "close": 118.23, "volume": 61933.355, "close_time": 1759838399999, "quote_volume": 7311340.95019, "trades": 51713, "taker_buy_base": 29614.167, "taker_buy_quote": 3497396.88114 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 118.24, "high": 119.19, "low": 115.16, "close": 116.15, "volume": 150666.326, "close_time": 1759852799999, "quote_volume": 17626736.66845, "trades": 126082, "taker_buy_base": 60905.873, "taker_buy_quote": 7128042.40938 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 116.14, "high": 116.8, "low": 115.41, "close": 115.97, "volume": 56725.544, "close_time": 1759867199999, "quote_volume": 6573875.80508, "trades": 58253, "taker_buy_base": 24770.941, "taker_buy_quote": 2871475.54941 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 115.97, "high": 117.49, "low": 115.97, "close": 116.91, "volume": 37792.406, "close_time": 1759881599999, "quote_volume": 4420782.89294, "trades": 40133, "taker_buy_base": 20125.563, "taker_buy_quote": 2353943.0253 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 116.91, "high": 118.32, "low": 116.56, "close": 116.97, "volume": 59226.354, "close_time": 1759895999999, "quote_volume": 6961147.51877, "trades": 51895, "taker_buy_base": 25932.609, "taker_buy_quote": 3048514.09332 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 116.98, "high": 117.54, "low": 115.34, "close": 116.32, "volume": 56713.587, "close_time": 1759910399999, "quote_volume": 6596912.34638, "trades": 51987, "taker_buy_base": 24254.379, "taker_buy_quote": 2820639.98816 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 116.33, "high": 117.39, "low": 115.77, "close": 116.22, "volume": 53672.158, "close_time": 1759924799999, "quote_volume": 6256529.24061, "trades": 47876, "taker_buy_base": 28820.273, "taker_buy_quote": 3359696.33021 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 116.22, "high": 117.68, "low": 115.79, "close": 116.37, "volume": 64380.548, "close_time": 1759939199999, "quote_volume": 7511452.42489, "trades": 62032, "taker_buy_base": 33937.728, "taker_buy_quote": 3961682.75714 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 116.37, "high": 119.6, "low": 116.17, "close": 118.66, "volume": 86231.744, "close_time": 1759953599999, "quote_volume": 10211493.30426, "trades": 64069, "taker_buy_base": 46946.581, "taker_buy_quote": 5556599.02452 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 118.66, "high": 118.81, "low": 117.71, "close": 118.6, "volume": 29034.096, "close_time": 1759967999999, "quote_volume": 3436616.09637, "trades": 25305, "taker_buy_base": 14944.227, "taker_buy_quote": 1769355.30518 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 118.61, "high": 120.0, "low": 116.85, "close": 118.38, "volume": 124637.067, "close_time": 1759982399999, "quote_volume": 14786291.95545, "trades": 54809, "taker_buy_base": 64790.201, "taker_buy_quote": 7682433.92248 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 118.37, "high": 119.69, "low": 117.22, "close": 117.33, "volume": 66790.028, "close_time": 1759996799999, "quote_volume": 7919622.34263, "trades": 42919, "taker_buy_base": 31544.679, "taker_buy_quote": 3743437.1288 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 117.34, "high": 117.36, "low": 115.44, "close": 116.68, "volume": 96796.767, "close_time": 1760011199999, "quote_volume": 11258602.63194, "trades": 64567, "taker_buy_base": 39614.158, "taker_buy_quote": 4607941.27024 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 116.68, "high": 119.2, "low": 116.55, "close": 118.33, "volume": 162611.849, "close_time": 1760025599999, "quote_volume": 19214776.92209, "trades": 139894, "taker_buy_base": 78713.594, "taker_buy_quote": 9299378.01347 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 118.33, "high": 119.04, "low": 115.6, "close": 119.01, "volume": 93696.773, "close_time": 1760039999999, "quote_volume": 11004705.51128, "trades": 89196, "taker_buy_base": 46887.004, "taker_buy_quote": 5508210.39026 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 119.02, "high": 128.2, "low": 118.41, "close": 125.9, "volume": 372004.666, "close_time": 1760054399999, "quote_volume": 46299118.67627, "trades": 249553, "taker_buy_base": 212208.766, "taker_buy_quote": 26376136.23921 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 125.9, "high": 132.83, "low": 125.65, "close": 131.27, "volume": 469208.031, "close_time": 1760068799999, "quote_volume": 60528172.57134, "trades": 315055, "taker_buy_base": 255476.468, "taker_buy_quote": 32967082.77316 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 131.26, "high": 132.2, "low": 125.8, "close": 128.31, "volume": 380851.461, "close_time": 1760083199999, "quote_volume": 49211576.18891, "trades": 286238, "taker_buy_base": 180048.686, "taker_buy_quote": 23264838.55595 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 128.31, "high": 133.11, "low": 128.15, "close": 132.17, "volume": 275219.531, "close_time": 1760097599999, "quote_volume": 35842689.60012, "trades": 200192, "taker_buy_base": 150948.367, "taker_buy_quote": 19666654.67705 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 132.18, "high": 135.99, "low": 125.83, "close": 127.07, "volume": 704142.926, "close_time": 1760111999999, "quote_volume": 92136611.88714, "trades": 434827, "taker_buy_base": 347699.986, "taker_buy_quote": 45580672.46501 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 127.06, "high": 129.31, "low": 124.98, "close": 126.75, "volume": 398238.976, "close_time": 1760126399999, "quote_volume": 50638495.23088, "trades": 291613, "taker_buy_base": 190116.129, "taker_buy_quote": 24195210.91154 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 126.76, "high": 127.64, "low": 52.71, "close": 96.88, "volume": 2162162.231, "close_time": 1760140799999, "quote_volume": 209608870.41962, "trades": 915545, "taker_buy_base": 1029725.741, "taker_buy_quote": 98946271.16865 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 96.87, "high": 102.77, "low": 94.58, "close": 100.67, "volume": 831303.814, "close_time": 1760155199999, "quote_volume": 81305644.39193, "trades": 314249, "taker_buy_base": 391775.8, "taker_buy_quote": 38323692.08001 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 100.67, "high": 101.02, "low": 97.75, "close": 98.44, "volume": 384130.884, "close_time": 1760169599999, "quote_volume": 38192993.15836, "trades": 150371, "taker_buy_base": 135924.103, "taker_buy_quote": 13509997.67503 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 98.44, "high": 100.69, "low": 97.28, "close": 98.1, "volume": 319215.673, "close_time": 1760183999999, "quote_volume": 31529465.51923, "trades": 134267, "taker_buy_base": 174590.368, "taker_buy_quote": 17258370.57379 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 98.09, "high": 98.18, "low": 95.18, "close": 96.01, "volume": 377979.669, "close_time": 1760198399999, "quote_volume": 36452619.92802, "trades": 210144, "taker_buy_base": 179195.563, "taker_buy_quote": 17285647.58424 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 96.01, "high": 97.97, "low": 93.15, "close": 93.74, "volume": 222191.796, "close_time": 1760212799999, "quote_volume": 21320706.37787, "trades": 121055, "taker_buy_base": 110390.465, "taker_buy_quote": 10594350.51567 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 93.73, "high": 94.28, "low": 90.05, "close": 93.34, "volume": 258023.227, "close_time": 1760227199999, "quote_volume": 23912241.17196, "trades": 141967, "taker_buy_base": 136846.917, "taker_buy_quote": 12692959.95116 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 93.35, "high": 94.31, "low": 91.61, "close": 93.76, "volume": 164462.664, "close_time": 1760241599999, "quote_volume": 15275504.67282, "trades": 94776, "taker_buy_base": 87638.865, "taker_buy_quote": 8138818.55244 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 93.76, "high": 96.6, "low": 93.52, "close": 95.29, "volume": 129499.517, "close_time": 1760255999999, "quote_volume": 12317347.94168, "trades": 63513, "taker_buy_base": 70573.375, "taker_buy_quote": 6709912.32318 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 95.28, "high": 95.99, "low": 93.98, "close": 95.57, "volume": 134834.727, "close_time": 1760270399999, "quote_volume": 12838242.29657, "trades": 74192, "taker_buy_base": 70579.6, "taker_buy_quote": 6721971.23906 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 95.57, "high": 99.0, "low": 94.12, "close": 98.18, "volume": 346238.045, "close_time": 1760284799999, "quote_volume": 33563487.18752, "trades": 177487, "taker_buy_base": 187439.497, "taker_buy_quote": 18174810.74076 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 98.19, "high": 101.05, "low": 97.71, "close": 100.83, "volume": 304474.716, "close_time": 1760299199999, "quote_volume": 30209844.47295, "trades": 144380, "taker_buy_base": 169859.209, "taker_buy_quote": 16858822.44619 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 100.84, "high": 102.16, "low": 98.04, "close": 98.98, "volume": 184873.027, "close_time": 1760313599999, "quote_volume": 18488720.45699, "trades": 95452, "taker_buy_base": 96996.153, "taker_buy_quote": 9709901.7268 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 98.97, "high": 100.11, "low": 97.65, "close": 99.01, "volume": 162395.194, "close_time": 1760327999999, "quote_volume": 16070254.86414, "trades": 92423, "taker_buy_base": 87331.46, "taker_buy_quote": 8648512.5337 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 99.02, "high": 99.16, "low": 95.79, "close": 97.38, "volume": 271844.708, "close_time": 1760342399999, "quote_volume": 26429869.25634, "trades": 107188, "taker_buy_base": 125439.303, "taker_buy_quote": 12196338.76125 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 97.37, "high": 98.7, "low": 94.81, "close": 96.29, "volume": 261061.464, "close_time": 1760356799999, "quote_volume": 25422584.67889, "trades": 113439, "taker_buy_base": 128178.998, "taker_buy_quote": 12498547.66629 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 96.28, "high": 98.8, "low": 95.61, "close": 97.87, "volume": 293032.652, "close_time": 1760371199999, "quote_volume": 28441914.41106, "trades": 143759, "taker_buy_base": 154801.386, "taker_buy_quote": 15029428.16151 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 97.87, "high": 100.45, "low": 97.23, "close": 100.22, "volume": 199951.152, "close_time": 1760385599999, "quote_volume": 19805253.71745, "trades": 98271, "taker_buy_base": 110319.93, "taker_buy_quote": 10924937.61326 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 100.23, "high": 101.34, "low": 99.11, "close": 99.45, "volume": 137571.73, "close_time": 1760399999999, "quote_volume": 13798400.21694, "trades": 61093, "taker_buy_base": 74245.408, "taker_buy_quote": 7450603.55612 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 99.46, "high": 100.55, "low": 97.79, "close": 98.2, "volume": 139419.362, "close_time": 1760414399999, "quote_volume": 13809904.84998, "trades": 67261, "taker_buy_base": 64462.933, "taker_buy_quote": 6386234.37854 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 98.2, "high": 98.38, "low": 91.85, "close": 93.69, "volume": 269307.94, "close_time": 1760428799999, "quote_volume": 25557496.84619, "trades": 132942, "taker_buy_base": 119875.672, "taker_buy_quote": 11372898.10235 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 93.68, "high": 95.0, "low": 91.85, "close": 93.25, "volume": 191250.807, "close_time": 1760443199999, "quote_volume": 17880162.95548, "trades": 92513, "taker_buy_base": 98999.555, "taker_buy_quote": 9259905.56659 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 93.25, "high": 95.71, "low": 91.12, "close": 95.58, "volume": 276697.264, "close_time": 1760457599999, "quote_volume": 25737873.34484, "trades": 119800, "taker_buy_base": 145215.888, "taker_buy_quote": 13515929.72519 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 95.59, "high": 98.23, "low": 94.09, "close": 98.13, "volume": 309543.872, "close_time": 1760471999999, "quote_volume": 29865092.46175, "trades": 137648, "taker_buy_base": 164555.007, "taker_buy_quote": 15882765.44372 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 98.13, "high": 98.5, "low": 97.17, "close": 97.33, "volume": 99375.509, "close_time": 1760486399999, "quote_volume": 9725609.66002, "trades": 54656, "taker_buy_base": 48110.746, "taker_buy_quote": 4709199.25046 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 97.33, "high": 98.36, "low": 96.49, "close": 97.18, "volume": 105484.405, "close_time": 1760500799999, "quote_volume": 10263655.90331, "trades": 52491, "taker_buy_base": 48318.867, "taker_buy_quote": 4703811.40567 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 97.18, "high": 98.68, "low": 96.75, "close": 98.16, "volume": 85973.719, "close_time": 1760515199999, "quote_volume": 8416162.476, "trades": 42672, "taker_buy_base": 45459.71, "taker_buy_quote": 4450375.80877 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 98.16, "high": 99.97, "low": 96.79, "close": 97.06, "volume": 121888.692, "close_time": 1760529599999, "quote_volume": 11970311.33585, "trades": 63674, "taker_buy_base": 55550.726, "taker_buy_quote": 5459187.60075 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 97.05, "high": 97.9, "low": 94.2, "close": 94.7, "volume": 171073.68, "close_time": 1760543999999, "quote_volume": 16447157.21191, "trades": 82344, "taker_buy_base": 66162.946, "taker_buy_quote": 6371851.92742 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 94.7, "high": 95.4, "low": 93.36, "close": 94.45, "volume": 103059.11, "close_time": 1760558399999, "quote_volume": 9729128.78436, "trades": 58441, "taker_buy_base": 48334.928, "taker_buy_quote": 4564236.58453 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 94.46, "high": 95.54, "low": 93.38, "close": 95.5, "volume": 87110.847, "close_time": 1760572799999, "quote_volume": 8236836.90072, "trades": 45944, "taker_buy_base": 48655.708, "taker_buy_quote": 4604278.37064 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 95.5, "high": 96.38, "low": 94.53, "close": 94.81, "volume": 90940.612, "close_time": 1760587199999, "quote_volume": 8677647.63604, "trades": 48359, "taker_buy_base": 39653.012, "taker_buy_quote": 3786902.11145 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 94.81, "high": 95.58, "low": 93.84, "close": 94.85, "volume": 78871.924, "close_time": 1760601599999, "quote_volume": 7465840.39939, "trades": 40862, "taker_buy_base": 31955.155, "taker_buy_quote": 3027783.81605 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 94.85, "high": 96.23, "low": 92.06, "close": 96.04, "volume": 139921.107, "close_time": 1760615999999, "quote_volume": 13207350.08748, "trades": 67406, "taker_buy_base": 65847.244, "taker_buy_quote": 6223834.51409 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 96.04, "high": 96.96, "low": 91.64, "close": 91.77, "volume": 217907.337, "close_time": 1760630399999, "quote_volume": 20609468.68834, "trades": 116889, "taker_buy_base": 103465.797, "taker_buy_quote": 9797026.95467 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 91.77, "high": 93.22, "low": 89.59, "close": 90.54, "volume": 232912.802, "close_time": 1760644799999, "quote_volume": 21284807.0533, "trades": 119988, "taker_buy_base": 109313.866, "taker_buy_quote": 10000478.32456 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 90.54, "high": 91.85, "low": 89.8, "close": 91.79, "volume": 85589.868, "close_time": 1760659199999, "quote_volume": 7770911.42963, "trades": 49455, "taker_buy_base": 43347.491, "taker_buy_quote": 3936144.19214 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 91.79, "high": 93.14, "low": 91.51, "close": 92.11, "volume": 62117.132, "close_time": 1760673599999, "quote_volume": 5725046.74945, "trades": 36538, "taker_buy_base": 31799.841, "taker_buy_quote": 2931034.92345 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 92.12, "high": 92.16, "low": 84.32, "close": 85.21, "volume": 325338.634, "close_time": 1760687999999, "quote_volume": 28505463.39064, "trades": 114901, "taker_buy_base": 169065.756, "taker_buy_quote": 14807265.49977 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 85.21, "high": 88.12, "low": 83.36, "close": 87.65, "volume": 325219.655, "close_time": 1760702399999, "quote_volume": 27879098.17961, "trades": 147663, "taker_buy_base": 168729.124, "taker_buy_quote": 14475163.47335 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 87.65, "high": 90.0, "low": 87.45, "close": 89.98, "volume": 171223.069, "close_time": 1760716799999, "quote_volume": 15175838.56369, "trades": 101073, "taker_buy_base": 86769.021, "taker_buy_quote": 7693796.81485 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 89.98, "high": 91.18, "low": 89.46, "close": 90.59, "volume": 133379.001, "close_time": 1760731199999, "quote_volume": 12052468.14543, "trades": 79074, "taker_buy_base": 72209.035, "taker_buy_quote": 6524134.87521 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 90.6, "high": 91.85, "low": 89.98, "close": 90.12, "volume": 81778.37, "close_time": 1760745599999, "quote_volume": 7449786.14101, "trades": 34210, "taker_buy_base": 48541.47, "taker_buy_quote": 4426128.9709 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 90.11, "high": 91.36, "low": 89.96, "close": 90.5, "volume": 75829.193, "close_time": 1760759999999, "quote_volume": 6869679.4548, "trades": 35821, "taker_buy_base": 40435.363, "taker_buy_quote": 3663055.47061 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 90.5, "high": 91.9, "low": 89.88, "close": 90.96, "volume": 56477.013, "close_time": 1760774399999, "quote_volume": 5124454.79939, "trades": 33935, "taker_buy_base": 28337.933, "taker_buy_quote": 2571941.67931 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 90.95, "high": 91.65, "low": 90.65, "close": 91.45, "volume": 65586.428, "close_time": 1760788799999, "quote_volume": 5981949.36901, "trades": 32763, "taker_buy_base": 31919.449, "taker_buy_quote": 2911176.25844 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 91.45, "high": 91.56, "low": 90.0, "close": 91.1, "volume": 41121.675, "close_time": 1760803199999, "quote_volume": 3728685.33589, "trades": 25388, "taker_buy_base": 20363.197, "taker_buy_quote": 1845894.68606 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 91.1, "high": 92.24, "low": 90.44, "close": 91.95, "volume": 47305.599, "close_time": 1760817599999, "quote_volume": 4328813.51231, "trades": 28893, "taker_buy_base": 24919.778, "taker_buy_quote": 2281034.68802 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 91.96, "high": 92.21, "low": 91.45, "close": 91.69, "volume": 35760.426, "close_time": 1760831999999, "quote_volume": 3284799.70285, "trades": 22572, "taker_buy_base": 17965.59, "taker_buy_quote": 1650563.95233 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 91.69, "high": 92.59, "low": 90.75, "close": 92.23, "volume": 48086.154, "close_time": 1760846399999, "quote_volume": 4402516.28972, "trades": 30079, "taker_buy_base": 23926.968, "taker_buy_quote": 2192485.09823 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 92.23, "high": 92.63, "low": 91.69, "close": 91.89, "volume": 44551.426, "close_time": 1760860799999, "quote_volume": 4101059.03186, "trades": 25402, "taker_buy_base": 21252.742, "taker_buy_quote": 1957068.00826 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 91.89, "high": 93.79, "low": 90.72, "close": 93.41, "volume": 96790.485, "close_time": 1760875199999, "quote_volume": 8941126.36388, "trades": 62469, "taker_buy_base": 49121.05, "taker_buy_quote": 4539429.80571 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 93.42, "high": 94.66, "low": 92.88, "close": 94.14, "volume": 66269.807, "close_time": 1760889599999, "quote_volume": 6223124.67844, "trades": 46072, "taker_buy_base": 32733.607, "taker_buy_quote": 3074834.00412 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 94.14, "high": 94.78, "low": 93.68, "close": 94.15, "volume": 69606.238, "close_time": 1760903999999, "quote_volume": 6551384.14458, "trades": 35910, "taker_buy_base": 40652.688, "taker_buy_quote": 3825941.49748 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 94.15, "high": 94.38, "low": 93.16, "close": 93.33, "volume": 31408.573, "close_time": 1760918399999, "quote_volume": 2949040.67727, "trades": 20300, "taker_buy_base": 13557.518, "taker_buy_quote": 1273521.94159 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 93.33, "high": 94.82, "low": 92.24, "close": 94.62, "volume": 55235.923, "close_time": 1760932799999, "quote_volume": 5150796.19785, "trades": 36657, "taker_buy_base": 30449.475, "taker_buy_quote": 2841797.49079 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 94.63, "high": 95.79, "low": 94.38, "close": 95.1, "volume": 83485.548, "close_time": 1760947199999, "quote_volume": 7937277.72864, "trades": 43338, "taker_buy_base": 43038.363, "taker_buy_quote": 4092887.17175 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 95.1, "high": 95.43, "low": 94.12, "close": 94.55, "volume": 59275.964, "close_time": 1760961599999, "quote_volume": 5608558.84486, "trades": 35815, "taker_buy_base": 30169.473, "taker_buy_quote": 2854990.8581 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 94.55, "high": 95.74, "low": 94.31, "close": 94.85, "volume": 55798.926, "close_time": 1760975999999, "quote_volume": 5308295.89332, "trades": 45156, "taker_buy_base": 27118.687, "taker_buy_quote": 2580459.87069 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 94.85, "high": 95.54, "low": 93.37, "close": 95.29, "volume": 79395.222, "close_time": 1760990399999, "quote_volume": 7495133.66773, "trades": 52898, "taker_buy_base": 38263.637, "taker_buy_quote": 3613102.7669 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 95.29, "high": 95.4, "low": 93.97, "close": 94.01, "volume": 48285.153, "close_time": 1761004799999, "quote_volume": 4580922.6861, "trades": 26973, "taker_buy_base": 22679.489, "taker_buy_quote": 2152639.85378 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 94.0, "high": 94.08, "low": 92.78, "close": 92.93, "volume": 50687.849, "close_time": 1761019199999, "quote_volume": 4730784.95811, "trades": 35596, "taker_buy_base": 24253.202, "taker_buy_quote": 2264194.77756 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 92.92, "high": 93.41, "low": 91.62, "close": 93.03, "volume": 89035.358, "close_time": 1761033599999, "quote_volume": 8229967.67553, "trades": 54937, "taker_buy_base": 39184.489, "taker_buy_quote": 3624638.30962 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 93.03, "high": 93.03, "low": 91.75, "close": 92.9, "volume": 62638.63, "close_time": 1761047999999, "quote_volume": 5777642.96871, "trades": 41862, "taker_buy_base": 28593.686, "taker_buy_quote": 2638150.30594 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 92.9, "high": 96.76, "low": 92.4, "close": 96.27, "volume": 133607.681, "close_time": 1761062399999, "quote_volume": 12672693.10021, "trades": 73730, "taker_buy_base": 67980.932, "taker_buy_quote": 6455539.95038 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 96.27, "high": 96.94, "low": 94.95, "close": 96.08, "volume": 150595.654, "close_time": 1761076799999, "quote_volume": 14496763.83132, "trades": 85196, "taker_buy_base": 75585.261, "taker_buy_quote": 7279878.73728 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 96.09, "high": 96.15, "low": 92.37, "close": 92.46, "volume": 110501.493, "close_time": 1761091199999, "quote_volume": 10448691.2236, "trades": 58942, "taker_buy_base": 45708.654, "taker_buy_quote": 4329524.00052 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 92.45, "high": 93.27, "low": 91.95, "close": 92.95, "volume": 90899.713, "close_time": 1761105599999, "quote_volume": 8416156.34002, "trades": 52273, "taker_buy_base": 35559.913, "taker_buy_quote": 3292701.07875 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 92.94, "high": 93.49, "low": 91.96, "close": 93.17, "volume": 55047.0, "close_time": 1761119999999, "quote_volume": 5104889.19029, "trades": 33248, "taker_buy_base": 30571.577, "taker_buy_quote": 2836198.805 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 93.16, "high": 93.16, "low": 90.93, "close": 92.29, "volume": 91055.854, "close_time": 1761134399999, "quote_volume": 8379662.17292, "trades": 46667, "taker_buy_base": 40574.735, "taker_buy_quote": 3734766.30998 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 92.28, "high": 93.72, "low": 91.87, "close": 92.91, "volume": 104769.936, "close_time": 1761148799999, "quote_volume": 9722809.95776, "trades": 64189, "taker_buy_base": 54369.915, "taker_buy_quote": 5046412.81299 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 92.91, "high": 94.97, "low": 92.21, "close": 93.84, "volume": 127449.178, "close_time": 1761163199999, "quote_volume": 11958816.44174, "trades": 73390, "taker_buy_base": 67248.104, "taker_buy_quote": 6310041.89709 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 93.85, "high": 94.03, "low": 89.91, "close": 91.88, "volume": 143906.479, "close_time": 1761177599999, "quote_volume": 13160616.50912, "trades": 63029, "taker_buy_base": 63451.599, "taker_buy_quote": 5798073.66719 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 91.88, "high": 92.95, "low": 91.79, "close": 92.59, "volume": 36666.413, "close_time": 1761191999999, "quote_volume": 3389333.12684, "trades": 24278, "taker_buy_base": 18568.937, "taker_buy_quote": 1716572.3823 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 92.6, "high": 94.0, "low": 92.13, "close": 93.32, "volume": 61595.48, "close_time": 1761206399999, "quote_volume": 5727631.28273, "trades": 32929, "taker_buy_base": 36737.19, "taker_buy_quote": 3413704.85189 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 93.32, "high": 93.99, "low": 93.15, "close": 93.29, "volume": 70351.461, "close_time": 1761220799999, "quote_volume": 6579074.27615, "trades": 41494, "taker_buy_base": 33489.033, "taker_buy_quote": 3132060.7839 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 93.29, "high": 94.49, "low": 92.57, "close": 94.04, "volume": 79684.099, "close_time": 1761235199999, "quote_volume": 7452557.02328, "trades": 50403, "taker_buy_base": 38806.55, "taker_buy_quote": 3630713.37755 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 94.04, "high": 94.79, "low": 93.52, "close": 93.87, "volume": 55325.627, "close_time": 1761249599999, "quote_volume": 5209274.45584, "trades": 36942, "taker_buy_base": 25950.519, "taker_buy_quote": 2444223.59531 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 93.87, "high": 94.06, "low": 92.9, "close": 94.04, "volume": 34469.506, "close_time": 1761263999999, "quote_volume": 3226758.2877, "trades": 21655, "taker_buy_base": 16426.654, "taker_buy_quote": 1537919.38429 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 94.04, "high": 95.3, "low": 93.93, "close": 94.77, "volume": 59188.745, "close_time": 1761278399999, "quote_volume": 5601993.17473, "trades": 27752, "taker_buy_base": 28075.448, "taker_buy_quote": 2658751.20367 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 94.77, "high": 96.13, "low": 94.48, "close": 96.08, "volume": 71095.472, "close_time": 1761292799999, "quote_volume": 6794942.87853, "trades": 35598, "taker_buy_base": 40436.696, "taker_buy_quote": 3864403.28325 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 96.07, "high": 96.68, "low": 95.12, "close": 96.18, "volume": 78751.537, "close_time": 1761307199999, "quote_volume": 7549340.32537, "trades": 39471, "taker_buy_base": 43757.02, "taker_buy_quote": 4194838.84777 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 96.18, "high": 97.45, "low": 94.87, "close": 95.2, "volume": 139057.191, "close_time": 1761321599999, "quote_volume": 13355853.4812, "trades": 70953, "taker_buy_base": 65676.751, "taker_buy_quote": 6309950.17706 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 95.21, "high": 96.35, "low": 94.93, "close": 96.18, "volume": 48680.47, "close_time": 1761335999999, "quote_volume": 4660310.47405, "trades": 32568, "taker_buy_base": 26452.458, "taker_buy_quote": 2533007.1259 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 96.19, "high": 97.04, "low": 96.09, "close": 96.45, "volume": 40230.325, "close_time": 1761350399999, "quote_volume": 3889082.53844, "trades": 24083, "taker_buy_base": 19982.63, "taker_buy_quote": 1931458.17588 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 96.44, "high": 96.97, "low": 96.07, "close": 96.11, "volume": 32814.65, "close_time": 1761364799999, "quote_volume": 3163269.86967, "trades": 21414, "taker_buy_base": 14762.505, "taker_buy_quote": 1423751.90588 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 96.11, "high": 96.99, "low": 95.88, "close": 96.55, "volume": 26213.843, "close_time": 1761379199999, "quote_volume": 2524441.8585, "trades": 19603, "taker_buy_base": 13706.557, "taker_buy_quote": 1320517.19893 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 96.56, "high": 96.59, "low": 95.67, "close": 96.25, "volume": 26066.52, "close_time": 1761393599999, "quote_volume": 2507085.68221, "trades": 18982, "taker_buy_base": 12307.556, "taker_buy_quote": 1183727.69451 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 96.24, "high": 96.48, "low": 95.97, "close": 96.12, "volume": 28629.03, "close_time": 1761407999999, "quote_volume": 2754139.45727, "trades": 23241, "taker_buy_base": 14150.884, "taker_buy_quote": 1361497.22416 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 96.11, "high": 97.07, "low": 96.0, "close": 96.96, "volume": 34777.827, "close_time": 1761422399999, "quote_volume": 3355021.38919, "trades": 22718, "taker_buy_base": 19481.468, "taker_buy_quote": 1880313.97871 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 96.97, "high": 97.06, "low": 96.48, "close": 96.97, "volume": 30296.061, "close_time": 1761436799999, "quote_volume": 2933794.18945, "trades": 17997, "taker_buy_base": 17308.2, "taker_buy_quote": 1676221.83396 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 96.96, "high": 97.06, "low": 96.37, "close": 96.46, "volume": 21043.312, "close_time": 1761451199999, "quote_volume": 2035724.0503, "trades": 16224, "taker_buy_base": 10932.005, "taker_buy_quote": 1057406.82439 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 96.46, "high": 97.64, "low": 96.34, "close": 97.45, "volume": 26400.272, "close_time": 1761465599999, "quote_volume": 2563437.74941, "trades": 16504, "taker_buy_base": 13853.445, "taker_buy_quote": 1344992.3635 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 97.44, "high": 98.78, "low": 97.43, "close": 98.65, "volume": 63390.572, "close_time": 1761479999999, "quote_volume": 6218577.0683, "trades": 38218, "taker_buy_base": 38991.005, "taker_buy_quote": 3825187.84053 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 98.65, "high": 99.65, "low": 98.52, "close": 99.23, "volume": 99073.268, "close_time": 1761494399999, "quote_volume": 9813274.88437, "trades": 47909, "taker_buy_base": 51682.583, "taker_buy_quote": 5119819.80864 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 99.22, "high": 99.54, "low": 98.89, "close": 99.25, "volume": 48880.525, "close_time": 1761508799999, "quote_volume": 4844933.97829, "trades": 26003, "taker_buy_base": 20952.894, "taker_buy_quote": 2077281.05181 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 99.25, "high": 101.02, "low": 98.7, "close": 100.02, "volume": 78527.168, "close_time": 1761523199999, "quote_volume": 7848919.72813, "trades": 43995, "taker_buy_base": 38994.234, "taker_buy_quote": 3897677.87076 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 100.02, "high": 100.9, "low": 99.89, "close": 100.03, "volume": 53696.384, "close_time": 1761537599999, "quote_volume": 5388886.13541, "trades": 34085, "taker_buy_base": 27736.008, "taker_buy_quote": 2784536.78656 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 100.03, "high": 101.23, "low": 99.26, "close": 99.78, "volume": 100100.621, "close_time": 1761551999999, "quote_volume": 10059743.247, "trades": 43757, "taker_buy_base": 59956.675, "taker_buy_quote": 6031744.20932 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 99.78, "high": 99.93, "low": 98.35, "close": 99.27, "volume": 72833.511, "close_time": 1761566399999, "quote_volume": 7217353.26723, "trades": 45950, "taker_buy_base": 34940.943, "taker_buy_quote": 3462420.99924 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 99.27, "high": 102.47, "low": 98.16, "close": 102.04, "volume": 163589.276, "close_time": 1761580799999, "quote_volume": 16426430.6016, "trades": 95093, "taker_buy_base": 90582.217, "taker_buy_quote": 9099139.23662 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 102.05, "high": 103.1, "low": 101.37, "close": 102.04, "volume": 184273.005, "close_time": 1761595199999, "quote_volume": 18835591.61869, "trades": 91073, "taker_buy_base": 100590.49, "taker_buy_quote": 10285381.05052 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 102.03, "high": 102.03, "low": 98.65, "close": 99.39, "volume": 87285.881, "close_time": 1761609599999, "quote_volume": 8747872.92178, "trades": 52840, "taker_buy_base": 38257.556, "taker_buy_quote": 3832375.5067 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 99.4, "high": 100.78, "low": 98.9, "close": 100.05, "volume": 77328.724, "close_time": 1761623999999, "quote_volume": 7711731.27609, "trades": 44409, "taker_buy_base": 41502.376, "taker_buy_quote": 4140656.19472 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 100.05, "high": 106.98, "low": 99.16, "close": 102.46, "volume": 300846.311, "close_time": 1761638399999, "quote_volume": 31231327.73329, "trades": 124598, "taker_buy_base": 164465.627, "taker_buy_quote": 17076033.20565 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 102.47, "high": 102.8, "low": 100.86, "close": 102.23, "volume": 183465.008, "close_time": 1761652799999, "quote_volume": 18676159.70578, "trades": 88514, "taker_buy_base": 83426.505, "taker_buy_quote": 8494912.33776 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 102.23, "high": 102.81, "low": 97.13, "close": 99.08, "volume": 322857.854, "close_time": 1761667199999, "quote_volume": 32338608.84316, "trades": 126882, "taker_buy_base": 141032.358, "taker_buy_quote": 14140363.22231 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 99.08, "high": 100.06, "low": 97.89, "close": 98.3, "volume": 123247.224, "close_time": 1761681599999, "quote_volume": 12225855.4825, "trades": 73069, "taker_buy_base": 54950.429, "taker_buy_quote": 5453069.07125 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 98.31, "high": 98.31, "low": 95.33, "close": 96.65, "volume": 128322.425, "close_time": 1761695999999, "quote_volume": 12420229.47114, "trades": 64575, "taker_buy_base": 59825.578, "taker_buy_quote": 5788605.4585 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 96.64, "high": 97.17, "low": 96.21, "close": 96.43, "volume": 45263.836, "close_time": 1761710399999, "quote_volume": 4373771.0597, "trades": 31230, "taker_buy_base": 22415.456, "taker_buy_quote": 2166765.20893 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 96.43, "high": 98.8, "low": 96.35, "close": 98.69, "volume": 75038.443, "close_time": 1761724799999, "quote_volume": 7318778.20254, "trades": 37325, "taker_buy_base": 45834.329, "taker_buy_quote": 4473435.69659 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 98.69, "high": 98.69, "low": 97.11, "close": 98.44, "volume": 71218.489, "close_time": 1761739199999, "quote_volume": 6970375.88271, "trades": 43348, "taker_buy_base": 32849.89, "taker_buy_quote": 3215866.18526 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 98.43, "high": 100.75, "low": 97.73, "close": 98.2, "volume": 176608.213, "close_time": 1761753599999, "quote_volume": 17532494.83213, "trades": 92798, "taker_buy_base": 76734.425, "taker_buy_quote": 7621222.71518 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 98.2, "high": 99.82, "low": 95.79, "close": 98.73, "volume": 190060.053, "close_time": 1761767999999, "quote_volume": 18657190.85602, "trades": 124364, "taker_buy_base": 86211.602, "taker_buy_quote": 8463230.2662 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 98.74, "high": 99.88, "low": 98.3, "close": 98.53, "volume": 78559.16, "close_time": 1761782399999, "quote_volume": 7789309.91129, "trades": 49689, "taker_buy_base": 36243.304, "taker_buy_quote": 3594669.01496 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 98.53, "high": 99.76, "low": 97.82, "close": 98.95, "volume": 59165.901, "close_time": 1761796799999, "quote_volume": 5853929.04211, "trades": 44227, "taker_buy_base": 25931.873, "taker_buy_quote": 2565860.1944 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 98.94, "high": 99.0, "low": 95.66, "close": 98.73, "volume": 123068.623, "close_time": 1761811199999, "quote_volume": 11979251.53782, "trades": 81512, "taker_buy_base": 64208.131, "taker_buy_quote": 6253242.97574 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 98.73, "high": 98.81, "low": 96.54, "close": 96.7, "volume": 50500.959, "close_time": 1761825599999, "quote_volume": 4919573.40722, "trades": 39354, "taker_buy_base": 24440.167, "taker_buy_quote": 2379784.10487 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 96.7, "high": 97.09, "low": 91.68, "close": 92.15, "volume": 251946.823, "close_time": 1761839999999, "quote_volume": 23641789.50226, "trades": 130870, "taker_buy_base": 104015.522, "taker_buy_quote": 9755279.41227 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 92.15, "high": 92.8, "low": 90.37, "close": 90.67, "volume": 121974.501, "close_time": 1761854399999, "quote_volume": 11182946.49446, "trades": 89501, "taker_buy_base": 56719.898, "taker_buy_quote": 5204279.81926 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 90.66, "high": 93.48, "low": 90.43, "close": 93.39, "volume": 82634.083, "close_time": 1761868799999, "quote_volume": 7621571.08778, "trades": 56216, "taker_buy_base": 45922.551, "taker_buy_quote": 4237555.06891 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 93.38, "high": 94.53, "low": 92.98, "close": 93.87, "volume": 62981.756, "close_time": 1761883199999, "quote_volume": 5903950.34904, "trades": 49562, "taker_buy_base": 33858.213, "taker_buy_quote": 3174915.52742 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 93.87, "high": 94.81, "low": 93.7, "close": 94.27, "volume": 54053.893, "close_time": 1761897599999, "quote_volume": 5093635.58211, "trades": 39247, "taker_buy_base": 29249.388, "taker_buy_quote": 2756668.13799 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 94.27, "high": 95.1, "low": 93.96, "close": 95.0, "volume": 48807.906, "close_time": 1761911999999, "quote_volume": 4611118.23799, "trades": 34802, "taker_buy_base": 31438.769, "taker_buy_quote": 2971100.027 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 95.0, "high": 96.12, "low": 94.63, "close": 95.64, "volume": 80278.881, "close_time": 1761926399999, "quote_volume": 7646128.47993, "trades": 57527, "taker_buy_base": 43719.206, "taker_buy_quote": 4164516.67562 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 95.63, "high": 96.26, "low": 93.95, "close": 96.12, "volume": 76238.976, "close_time": 1761940799999, "quote_volume": 7239373.08086, "trades": 55555, "taker_buy_base": 35980.375, "taker_buy_quote": 3418655.05101 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 96.12, "high": 96.3, "low": 95.29, "close": 95.38, "volume": 44667.711, "close_time": 1761955199999, "quote_volume": 4275858.30597, "trades": 29950, "taker_buy_base": 19336.32, "taker_buy_quote": 1851388.32153 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 95.38, "high": 96.28, "low": 95.03, "close": 96.15, "volume": 41463.931, "close_time": 1761969599999, "quote_volume": 3968084.635, "trades": 28773, "taker_buy_base": 19510.34, "taker_buy_quote": 1867177.00137 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 96.15, "high": 99.45, "low": 95.64, "close": 99.12, "volume": 134501.953, "close_time": 1761983999999, "quote_volume": 13126550.61995, "trades": 67338, "taker_buy_base": 83344.092, "taker_buy_quote": 8141746.98986 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 99.12, "high": 99.35, "low": 97.86, "close": 98.66, "volume": 101915.364, "close_time": 1761998399999, "quote_volume": 10042208.18292, "trades": 54544, "taker_buy_base": 49207.238, "taker_buy_quote": 4847255.15309 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 98.66, "high": 99.78, "low": 98.44, "close": 98.68, "volume": 121374.261, "close_time": 1762012799999, "quote_volume": 12020489.21582, "trades": 64436, "taker_buy_base": 67541.946, "taker_buy_quote": 6690388.24593 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 98.67, "high": 99.82, "low": 98.48, "close": 99.75, "volume": 57895.971, "close_time": 1762027199999, "quote_volume": 5748939.82124, "trades": 40651, "taker_buy_base": 27782.536, "taker_buy_quote": 2758562.83757 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 99.75, "high": 104.0, "low": 99.58, "close": 101.38, "volume": 129633.93, "close_time": 1762041599999, "quote_volume": 13054400.19096, "trades": 60789, "taker_buy_base": 72936.723, "taker_buy_quote": 7351179.13358 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 101.39, "high": 101.54, "low": 99.41, "close": 99.51, "volume": 65987.285, "close_time": 1762055999999, "quote_volume": 6621614.39793, "trades": 41746, "taker_buy_base": 30931.03, "taker_buy_quote": 3103709.32239 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 99.5, "high": 100.89, "low": 99.4, "close": 100.69, "volume": 48473.226, "close_time": 1762070399999, "quote_volume": 4850183.89403, "trades": 32910, "taker_buy_base": 25817.458, "taker_buy_quote": 2583780.94787 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 100.69, "high": 101.3, "low": 99.83, "close": 100.9, "volume": 106770.308, "close_time": 1762084799999, "quote_volume": 10749572.85052, "trades": 58516, "taker_buy_base": 58211.292, "taker_buy_quote": 5864420.6666 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 100.9, "high": 100.91, "low": 98.23, "close": 98.4, "volume": 143628.778, "close_time": 1762099199999, "quote_volume": 14269870.00273, "trades": 81647, "taker_buy_base": 58002.982, "taker_buy_quote": 5765545.34953 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 98.4, "high": 98.64, "low": 97.5, "close": 98.29, "volume": 57763.916, "close_time": 1762113599999, "quote_volume": 5670567.75946, "trades": 49214, "taker_buy_base": 26670.927, "taker_buy_quote": 2619178.57039 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 98.29, "high": 99.63, "low": 98.05, "close": 99.42, "volume": 43499.36, "close_time": 1762127999999, "quote_volume": 4289189.52562, "trades": 33907, "taker_buy_base": 25715.502, "taker_buy_quote": 2536115.08905 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 99.42, "high": 99.79, "low": 89.0, "close": 94.13, "volume": 177996.025, "close_time": 1762142399999, "quote_volume": 17015937.85451, "trades": 93551, "taker_buy_base": 59982.881, "taker_buy_quote": 5773145.50333 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 94.13, "high": 95.02, "low": 92.34, "close": 93.22, "volume": 114052.048, "close_time": 1762156799999, "quote_volume": 10681342.26792, "trades": 85008, "taker_buy_base": 57391.798, "taker_buy_quote": 5377249.19389 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 93.21, "high": 93.89, "low": 91.47, "close": 91.71, "volume": 118708.28, "close_time": 1762171199999, "quote_volume": 10964686.97297, "trades": 65703, "taker_buy_base": 51053.546, "taker_buy_quote": 4721207.26024 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 91.71, "high": 92.8, "low": 85.35, "close": 87.71, "volume": 312241.742, "close_time": 1762185599999, "quote_volume": 27953747.79762, "trades": 136873, "taker_buy_base": 155993.294, "taker_buy_quote": 13983173.84675 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 87.72, "high": 90.12, "low": 87.33, "close": 87.38, "volume": 206121.488, "close_time": 1762199999999, "quote_volume": 18260286.70226, "trades": 127179, "taker_buy_base": 91811.035, "taker_buy_quote": 8140861.10825 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 87.39, "high": 87.75, "low": 86.22, "close": 87.43, "volume": 103564.73, "close_time": 1762214399999, "quote_volume": 9021250.92904, "trades": 68303, "taker_buy_base": 53043.892, "taker_buy_quote": 4621724.99887 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 87.42, "high": 89.9, "low": 86.9, "close": 89.47, "volume": 101842.571, "close_time": 1762228799999, "quote_volume": 9033882.45807, "trades": 71336, "taker_buy_base": 47471.291, "taker_buy_quote": 4212799.32074 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 89.48, "high": 91.2, "low": 85.21, "close": 86.18, "volume": 209362.057, "close_time": 1762243199999, "quote_volume": 18390683.73016, "trades": 129507, "taker_buy_base": 98832.513, "taker_buy_quote": 8682671.74571 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 86.18, "high": 87.89, "low": 85.59, "close": 87.09, "volume": 93929.456, "close_time": 1762257599999, "quote_volume": 8170407.99735, "trades": 73475, "taker_buy_base": 48414.154, "taker_buy_quote": 4213220.64478 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 87.09, "high": 89.03, "low": 85.93, "close": 87.52, "volume": 158497.959, "close_time": 1762271999999, "quote_volume": 13863000.52692, "trades": 104488, "taker_buy_base": 79936.672, "taker_buy_quote": 6988911.63116 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 87.52, "high": 88.35, "low": 82.38, "close": 83.52, "volume": 264743.719, "close_time": 1762286399999, "quote_volume": 22496417.77758, "trades": 170171, "taker_buy_base": 123019.658, "taker_buy_quote": 10451433.45684 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 83.52, "high": 86.01, "low": 79.68, "close": 85.21, "volume": 303367.136, "close_time": 1762300799999, "quote_volume": 25054368.95926, "trades": 176632, "taker_buy_base": 153153.897, "taker_buy_quote": 12673662.07211 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 85.2, "high": 87.24, "low": 82.01, "close": 86.98, "volume": 157898.397, "close_time": 1762315199999, "quote_volume": 13403643.26064, "trades": 101250, "taker_buy_base": 86786.719, "taker_buy_quote": 7368458.27681 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 86.99, "high": 87.72, "low": 86.42, "close": 87.03, "volume": 77791.782, "close_time": 1762329599999, "quote_volume": 6769803.12465, "trades": 46351, "taker_buy_base": 37431.004, "taker_buy_quote": 3258014.98278 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 87.02, "high": 87.09, "low": 85.31, "close": 86.57, "volume": 88084.962, "close_time": 1762343999999, "quote_volume": 7600828.28539, "trades": 56089, "taker_buy_base": 42100.182, "taker_buy_quote": 3633527.47188 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 86.57, "high": 87.82, "low": 86.0, "close": 87.78, "volume": 118060.887, "close_time": 1762358399999, "quote_volume": 10259150.52358, "trades": 67890, "taker_buy_base": 66205.036, "taker_buy_quote": 5756309.33885 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 87.78, "high": 89.32, "low": 87.01, "close": 89.01, "volume": 95951.525, "close_time": 1762372799999, "quote_volume": 8472635.73025, "trades": 60873, "taker_buy_base": 49620.044, "taker_buy_quote": 4382319.55543 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 89.02, "high": 89.97, "low": 88.43, "close": 89.39, "volume": 60159.14, "close_time": 1762387199999, "quote_volume": 5364378.27859, "trades": 45459, "taker_buy_base": 30191.714, "taker_buy_quote": 2692520.91965 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 89.39, "high": 89.39, "low": 87.54, "close": 88.49, "volume": 79883.928, "close_time": 1762401599999, "quote_volume": 7067019.25769, "trades": 53843, "taker_buy_base": 32657.041, "taker_buy_quote": 2889373.46929 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 88.49, "high": 88.75, "low": 86.56, "close": 86.77, "volume": 79112.792, "close_time": 1762415999999, "quote_volume": 6915485.04509, "trades": 47372, "taker_buy_base": 39727.288, "taker_buy_quote": 3474203.12486 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 86.76, "high": 87.73, "low": 86.52, "close": 87.4, "volume": 63708.539, "close_time": 1762430399999, "quote_volume": 5548272.3898, "trades": 50449, "taker_buy_base": 32975.912, "taker_buy_quote": 2872151.30871 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 87.41, "high": 88.57, "low": 86.18, "close": 86.63, "volume": 116621.293, "close_time": 1762444799999, "quote_volume": 10176439.11444, "trades": 80104, "taker_buy_base": 56317.835, "taker_buy_quote": 4918319.05058 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 86.62, "high": 88.15, "low": 85.3, "close": 87.47, "volume": 100283.8, "close_time": 1762459199999, "quote_volume": 8713203.43832, "trades": 73704, "taker_buy_base": 46409.295, "taker_buy_quote": 4032179.43401 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 87.48, "high": 87.92, "low": 86.31, "close": 87.0, "volume": 56389.06, "close_time": 1762473599999, "quote_volume": 4908068.2629, "trades": 40777, "taker_buy_base": 25426.711, "taker_buy_quote": 2213142.89719 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 87.01, "high": 89.22, "low": 86.89, "close": 89.02, "volume": 86163.561, "close_time": 1762487999999, "quote_volume": 7594245.457, "trades": 66088, "taker_buy_base": 40492.386, "taker_buy_quote": 3567598.14516 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 89.01, "high": 90.87, "low": 88.35, "close": 90.76, "volume": 97000.069, "close_time": 1762502399999, "quote_volume": 8707647.12771, "trades": 55487, "taker_buy_base": 44638.948, "taker_buy_quote": 4007113.87735 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 90.75, "high": 90.86, "low": 86.93, "close": 87.94, "volume": 158532.927, "close_time": 1762516799999, "quote_volume": 14101380.09264, "trades": 80548, "taker_buy_base": 63864.729, "taker_buy_quote": 5680880.3138 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 87.93, "high": 94.46, "low": 85.95, "close": 93.14, "volume": 294644.125, "close_time": 1762531199999, "quote_volume": 26697343.2594, "trades": 145857, "taker_buy_base": 158194.221, "taker_buy_quote": 14362208.44506 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 93.13, "high": 104.85, "low": 92.42, "close": 100.64, "volume": 821196.851, "close_time": 1762545599999, "quote_volume": 83245674.30695, "trades": 473329, "taker_buy_base": 454386.846, "taker_buy_quote": 46025736.64282 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 100.64, "high": 103.72, "low": 99.66, "close": 101.87, "volume": 182409.241, "close_time": 1762559999999, "quote_volume": 18550282.81771, "trades": 114394, "taker_buy_base": 90992.709, "taker_buy_quote": 9255602.40283 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 101.88, "high": 102.92, "low": 99.92, "close": 100.88, "volume": 254544.339, "close_time": 1762574399999, "quote_volume": 25883080.25455, "trades": 136434, "taker_buy_base": 131277.96, "taker_buy_quote": 13354585.79046 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 100.89, "high": 102.57, "low": 98.4, "close": 99.92, "volume": 178557.889, "close_time": 1762588799999, "quote_volume": 17905219.11948, "trades": 103365, "taker_buy_base": 84351.109, "taker_buy_quote": 8457752.80978 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 99.92, "high": 100.84, "low": 98.14, "close": 99.77, "volume": 146125.8, "close_time": 1762603199999, "quote_volume": 14550644.87816, "trades": 87858, "taker_buy_base": 73740.394, "taker_buy_quote": 7346583.83738 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 99.76, "high": 100.93, "low": 98.29, "close": 98.67, "volume": 166024.63, "close_time": 1762617599999, "quote_volume": 16531199.1001, "trades": 111056, "taker_buy_base": 75259.504, "taker_buy_quote": 7499362.7683 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 98.66, "high": 101.82, "low": 98.02, "close": 100.68, "volume": 165345.679, "close_time": 1762631999999, "quote_volume": 16529358.12257, "trades": 100700, "taker_buy_base": 95531.21, "taker_buy_quote": 9559004.26468 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 100.67, "high": 107.64, "low": 100.56, "close": 106.95, "volume": 179036.433, "close_time": 1762646399999, "quote_volume": 18516054.13367, "trades": 114538, "taker_buy_base": 107753.522, "taker_buy_quote": 11159009.16396 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 106.95, "high": 109.94, "low": 99.56, "close": 100.05, "volume": 408999.876, "close_time": 1762660799999, "quote_volume": 42838155.51904, "trades": 285224, "taker_buy_base": 194820.663, "taker_buy_quote": 20477718.09701 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 100.06, "high": 102.06, "low": 99.41, "close": 101.54, "volume": 157188.525, "close_time": 1762675199999, "quote_volume": 15823921.64279, "trades": 99918, "taker_buy_base": 80145.113, "taker_buy_quote": 8071180.44965 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 101.53, "high": 106.6, "low": 98.8, "close": 102.05, "volume": 318663.992, "close_time": 1762689599999, "quote_volume": 32849060.21259, "trades": 204329, "taker_buy_base": 162126.205, "taker_buy_quote": 16725082.25657 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 102.05, "high": 110.0, "low": 101.0, "close": 106.85, "volume": 513026.776, "close_time": 1762703999999, "quote_volume": 54451820.41905, "trades": 353878, "taker_buy_base": 258065.493, "taker_buy_quote": 27421363.51145 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 106.84, "high": 109.7, "low": 104.51, "close": 109.53, "volume": 234114.412, "close_time": 1762718399999, "quote_volume": 25071145.42306, "trades": 183285, "taker_buy_base": 112653.282, "taker_buy_quote": 12064994.1402 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 109.52, "high": 113.71, "low": 108.89, "close": 110.31, "volume": 334400.911, "close_time": 1762732799999, "quote_volume": 37172193.64528, "trades": 231301, "taker_buy_base": 171029.507, "taker_buy_quote": 19016370.55427 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 110.3, "high": 112.3, "low": 107.5, "close": 108.36, "volume": 223932.362, "close_time": 1762747199999, "quote_volume": 24621373.22395, "trades": 161628, "taker_buy_base": 109188.262, "taker_buy_quote": 12017295.91789 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 108.36, "high": 109.17, "low": 107.08, "close": 107.23, "volume": 129632.71, "close_time": 1762761599999, "quote_volume": 14019358.76779, "trades": 86954, "taker_buy_base": 61445.724, "taker_buy_quote": 6649988.63041 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 107.23, "high": 108.59, "low": 106.78, "close": 107.13, "volume": 150120.281, "close_time": 1762775999999, "quote_volume": 16146324.71511, "trades": 91009, "taker_buy_base": 73821.018, "taker_buy_quote": 7942490.18397 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 107.14, "high": 109.77, "low": 105.1, "close": 107.43, "volume": 222455.407, "close_time": 1762790399999, "quote_volume": 23827992.82027, "trades": 131545, "taker_buy_base": 115216.466, "taker_buy_quote": 12361058.36079 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 107.43, "high": 109.11, "low": 106.42, "close": 107.61, "volume": 174703.705, "close_time": 1762804799999, "quote_volume": 18819583.9957, "trades": 112848, "taker_buy_base": 96754.993, "taker_buy_quote": 10423332.19618 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 107.61, "high": 108.25, "low": 103.4, "close": 104.25, "volume": 170967.414, "close_time": 1762819199999, "quote_volume": 18001024.1211, "trades": 91166, "taker_buy_base": 71336.838, "taker_buy_quote": 7511108.09028 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 104.24, "high": 106.99, "low": 102.77, "close": 105.23, "volume": 178094.808, "close_time": 1762833599999, "quote_volume": 18632772.27008, "trades": 107644, "taker_buy_base": 80746.749, "taker_buy_quote": 8450416.74573 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 105.23, "high": 105.52, "low": 102.05, "close": 102.12, "volume": 112404.579, "close_time": 1762847999999, "quote_volume": 11632264.11351, "trades": 81834, "taker_buy_base": 50801.998, "taker_buy_quote": 5254316.44002 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 102.11, "high": 103.3, "low": 101.9, "close": 102.67, "volume": 99170.103, "close_time": 1762862399999, "quote_volume": 10166672.46038, "trades": 64576, "taker_buy_base": 54412.324, "taker_buy_quote": 5578195.59199 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 102.68, "high": 103.03, "low": 99.2, "close": 101.01, "volume": 333883.119, "close_time": 1762876799999, "quote_volume": 33811864.31907, "trades": 178331, "taker_buy_base": 123286.272, "taker_buy_quote": 12508774.63972 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 101.01, "high": 101.81, "low": 99.43, "close": 100.23, "volume": 124206.34, "close_time": 1762891199999, "quote_volume": 12508492.01093, "trades": 110859, "taker_buy_base": 64491.445, "taker_buy_quote": 6499622.49189 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 100.24, "high": 100.8, "low": 99.02, "close": 99.68, "volume": 83928.263, "close_time": 1762905599999, "quote_volume": 8383360.73329, "trades": 84332, "taker_buy_base": 40759.061, "taker_buy_quote": 4073285.07822 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 99.69, "high": 100.28, "low": 98.84, "close": 99.47, "volume": 75326.877, "close_time": 1762919999999, "quote_volume": 7505280.28239, "trades": 83580, "taker_buy_base": 37776.135, "taker_buy_quote": 3764718.6875 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 99.47, "high": 100.22, "low": 99.2, "close": 99.59, "volume": 50782.322, "close_time": 1762934399999, "quote_volume": 5059254.50225, "trades": 46955, "taker_buy_base": 24004.543, "taker_buy_quote": 2391608.60521 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 99.59, "high": 102.88, "low": 99.59, "close": 102.05, "volume": 158630.015, "close_time": 1762948799999, "quote_volume": 16146069.6572, "trades": 120327, "taker_buy_base": 87462.937, "taker_buy_quote": 8904955.34847 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 102.05, "high": 104.32, "low": 99.65, "close": 100.02, "volume": 202831.623, "close_time": 1762963199999, "quote_volume": 20697114.53515, "trades": 177024, "taker_buy_base": 99337.295, "taker_buy_quote": 10151997.8348 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 100.02, "high": 100.29, "low": 94.86, "close": 97.16, "volume": 431351.318, "close_time": 1762977599999, "quote_volume": 41664117.53729, "trades": 297708, "taker_buy_base": 191082.472, "taker_buy_quote": 18468954.3998 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 97.16, "high": 98.96, "low": 96.89, "close": 97.59, "volume": 254433.007, "close_time": 1762991999999, "quote_volume": 24939606.84558, "trades": 216169, "taker_buy_base": 135908.191, "taker_buy_quote": 13327156.065 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 97.6, "high": 99.96, "low": 97.5, "close": 99.02, "volume": 90364.728, "close_time": 1763006399999, "quote_volume": 8936100.28209, "trades": 84380, "taker_buy_base": 48817.238, "taker_buy_quote": 4828614.62567 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 99.02, "high": 101.82, "low": 98.49, "close": 100.61, "volume": 98757.938, "close_time": 1763020799999, "quote_volume": 9931671.88892, "trades": 90466, "taker_buy_base": 53825.201, "taker_buy_quote": 5412333.08302 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 100.61, "high": 101.06, "low": 98.99, "close": 100.21, "volume": 94984.269, "close_time": 1763035199999, "quote_volume": 9485530.84791, "trades": 78278, "taker_buy_base": 39439.733, "taker_buy_quote": 3939515.904 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 100.21, "high": 102.75, "low": 98.59, "close": 99.58, "volume": 283869.226, "close_time": 1763049599999, "quote_volume": 28596266.46251, "trades": 181591, "taker_buy_base": 125145.425, "taker_buy_quote": 12614585.83441 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 99.57, "high": 100.12, "low": 93.58, "close": 95.0, "volume": 287819.988, "close_time": 1763063999999, "quote_volume": 27755125.47133, "trades": 220666, "taker_buy_base": 142988.223, "taker_buy_quote": 13795993.25296 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 94.99, "high": 97.57, "low": 94.19, "close": 96.55, "volume": 126334.097, "close_time": 1763078399999, "quote_volume": 12082576.47969, "trades": 113220, "taker_buy_base": 65791.218, "taker_buy_quote": 6294416.177 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 96.54, "high": 97.28, "low": 95.53, "close": 96.35, "volume": 100566.492, "close_time": 1763092799999, "quote_volume": 9675625.45062, "trades": 91859, "taker_buy_base": 51095.711, "taker_buy_quote": 4918027.33933 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 96.35, "high": 99.1, "low": 93.22, "close": 98.2, "volume": 221101.851, "close_time": 1763107199999, "quote_volume": 21249630.5168, "trades": 167343, "taker_buy_base": 113893.853, "taker_buy_quote": 10964987.52702 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 98.2, "high": 98.23, "low": 95.33, "close": 96.09, "volume": 162565.578, "close_time": 1763121599999, "quote_volume": 15704830.18079, "trades": 117603, "taker_buy_base": 75611.845, "taker_buy_quote": 7312014.44342 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 96.08, "high": 97.85, "low": 93.73, "close": 96.9, "volume": 276192.093, "close_time": 1763135999999, "quote_volume": 26431221.66029, "trades": 223609, "taker_buy_base": 142002.947, "taker_buy_quote": 13598172.17878 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 96.91, "high": 100.16, "low": 95.83, "close": 99.97, "volume": 161491.847, "close_time": 1763150399999, "quote_volume": 15779273.18362, "trades": 137073, "taker_buy_base": 85433.42, "taker_buy_quote": 8355430.74208 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 99.97, "high": 100.2, "low": 96.12, "close": 97.7, "volume": 150226.319, "close_time": 1763164799999, "quote_volume": 14772936.90464, "trades": 133979, "taker_buy_base": 74042.28, "taker_buy_quote": 7283548.69624 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 97.69, "high": 106.56, "low": 97.57, "close": 104.02, "volume": 279830.775, "close_time": 1763179199999, "quote_volume": 28707646.60305, "trades": 212559, "taker_buy_base": 154565.575, "taker_buy_quote": 15833581.11778 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 104.01, "high": 106.04, "low": 102.31, "close": 102.75, "volume": 157184.632, "close_time": 1763193599999, "quote_volume": 16343296.80256, "trades": 129369, "taker_buy_base": 78363.421, "taker_buy_quote": 8152388.69234 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 102.76, "high": 103.41, "low": 101.48, "close": 102.79, "volume": 105037.453, "close_time": 1763207999999, "quote_volume": 10758957.9623, "trades": 94418, "taker_buy_base": 50212.318, "taker_buy_quote": 5143829.17363 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 102.8, "high": 109.59, "low": 102.29, "close": 104.19, "volume": 364354.966, "close_time": 1763222399999, "quote_volume": 38862933.0471, "trades": 267990, "taker_buy_base": 199519.111, "taker_buy_quote": 21280371.43297 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 104.19, "high": 104.41, "low": 102.2, "close": 103.35, "volume": 94344.174, "close_time": 1763236799999, "quote_volume": 9753389.03344, "trades": 95615, "taker_buy_base": 46510.123, "taker_buy_quote": 4810561.81933 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 103.34, "high": 103.58, "low": 101.61, "close": 101.71, "volume": 88720.087, "close_time": 1763251199999, "quote_volume": 9083632.8379, "trades": 71227, "taker_buy_base": 47983.813, "taker_buy_quote": 4914275.07245 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 101.72, "high": 103.38, "low": 99.87, "close": 102.5, "volume": 113573.933, "close_time": 1763265599999, "quote_volume": 11513408.73384, "trades": 111089, "taker_buy_base": 56112.35, "taker_buy_quote": 5696909.65188 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 102.49, "high": 102.98, "low": 101.34, "close": 102.03, "volume": 62437.206, "close_time": 1763279999999, "quote_volume": 6371725.96258, "trades": 62853, "taker_buy_base": 28203.289, "taker_buy_quote": 2878121.86054 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 102.03, "high": 102.75, "low": 100.15, "close": 100.61, "volume": 74779.887, "close_time": 1763294399999, "quote_volume": 7603667.62514, "trades": 80741, "taker_buy_base": 34876.577, "taker_buy_quote": 3547545.64062 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 100.61, "high": 101.86, "low": 97.67, "close": 97.82, "volume": 135100.011, "close_time": 1763308799999, "quote_volume": 13482587.54303, "trades": 121291, "taker_buy_base": 56633.108, "taker_buy_quote": 5660776.23909 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 97.81, "high": 98.69, "low": 95.05, "close": 95.95, "volume": 189856.193, "close_time": 1763323199999, "quote_volume": 18349426.88353, "trades": 185143, "taker_buy_base": 87226.251, "taker_buy_quote": 8432533.89743 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 95.95, "high": 97.0, "low": 94.15, "close": 95.79, "volume": 147300.863, "close_time": 1763337599999, "quote_volume": 14091505.32001, "trades": 128529, "taker_buy_base": 67341.544, "taker_buy_quote": 6445789.68636 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 95.79, "high": 97.94, "low": 95.09, "close": 97.17, "volume": 86088.783, "close_time": 1763351999999, "quote_volume": 8337202.20852, "trades": 85720, "taker_buy_base": 45863.744, "taker_buy_quote": 4444808.71094 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 97.18, "high": 97.72, "low": 96.16, "close": 97.03, "volume": 81695.184, "close_time": 1763366399999, "quote_volume": 7925759.43654, "trades": 60741, "taker_buy_base": 41045.13, "taker_buy_quote": 3985547.23034 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 97.03, "high": 97.24, "low": 96.04, "close": 96.55, "volume": 77707.04, "close_time": 1763380799999, "quote_volume": 7510819.01992, "trades": 59834, "taker_buy_base": 37361.802, "taker_buy_quote": 3611427.46317 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 96.55, "high": 97.52, "low": 93.73, "close": 94.68, "volume": 181214.584, "close_time": 1763395199999, "quote_volume": 17276702.64844, "trades": 161194, "taker_buy_base": 86955.344, "taker_buy_quote": 8291586.06178 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 94.68, "high": 95.97, "low": 91.46, "close": 91.98, "volume": 173675.802, "close_time": 1763409599999, "quote_volume": 16259121.35288, "trades": 160369, "taker_buy_base": 82038.742, "taker_buy_quote": 7680057.25572 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 91.98, "high": 92.65, "low": 90.57, "close": 91.24, "volume": 128850.179, "close_time": 1763423999999, "quote_volume": 11795359.50655, "trades": 97290, "taker_buy_base": 58550.238, "taker_buy_quote": 5362994.10511 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 91.25, "high": 93.26, "low": 90.43, "close": 93.11, "volume": 148799.493, "close_time": 1763438399999, "quote_volume": 13676530.1487, "trades": 112211, "taker_buy_base": 70751.619, "taker_buy_quote": 6506381.36201 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 93.11, "high": 95.87, "low": 91.98, "close": 95.47, "volume": 141221.883, "close_time": 1763452799999, "quote_volume": 13248353.56654, "trades": 97032, "taker_buy_base": 76552.108, "taker_buy_quote": 7185546.07697 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 95.46, "high": 96.5, "low": 94.37, "close": 95.27, "volume": 125938.391, "close_time": 1763467199999, "quote_volume": 12030872.97171, "trades": 85143, "taker_buy_base": 63141.361, "taker_buy_quote": 6034936.61051 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 95.28, "high": 97.55, "low": 94.31, "close": 96.36, "volume": 146277.903, "close_time": 1763481599999, "quote_volume": 14030456.23644, "trades": 124512, "taker_buy_base": 75561.918, "taker_buy_quote": 7258007.96779 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 96.35, "high": 97.37, "low": 94.62, "close": 95.11, "volume": 110435.276, "close_time": 1763495999999, "quote_volume": 10599799.56943, "trades": 92105, "taker_buy_base": 59388.907, "taker_buy_quote": 5704695.93357 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 95.11, "high": 96.64, "low": 94.75, "close": 95.66, "volume": 55215.972, "close_time": 1763510399999, "quote_volume": 5281624.73571, "trades": 43385, "taker_buy_base": 25462.202, "taker_buy_quote": 2436597.36829 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 95.66, "high": 95.99, "low": 94.41, "close": 94.51, "volume": 66369.391, "close_time": 1763524799999, "quote_volume": 6321774.29104, "trades": 56707, "taker_buy_base": 32085.827, "taker_buy_quote": 3057989.34348 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 94.5, "high": 95.02, "low": 92.32, "close": 94.47, "volume": 87869.451, "close_time": 1763539199999, "quote_volume": 8238893.16887, "trades": 68894, "taker_buy_base": 41352.486, "taker_buy_quote": 3876822.12719 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 94.47, "high": 94.89, "low": 93.42, "close": 93.51, "volume": 64637.079, "close_time": 1763553599999, "quote_volume": 6073739.56872, "trades": 50482, "taker_buy_base": 29180.53, "taker_buy_quote": 2741905.08292 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 93.51, "high": 94.59, "low": 91.5, "close": 91.72, "volume": 106076.147, "close_time": 1763567999999, "quote_volume": 9859176.73776, "trades": 93504, "taker_buy_base": 48179.575, "taker_buy_quote": 4479820.54246 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 91.71, "high": 92.14, "low": 88.86, "close": 89.92, "volume": 160043.044, "close_time": 1763582399999, "quote_volume": 14430148.8843, "trades": 128438, "taker_buy_base": 74502.722, "taker_buy_quote": 6721848.86379 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 89.93, "high": 93.23, "low": 89.64, "close": 92.9, "volume": 118278.811, "close_time": 1763596799999, "quote_volume": 10829754.71133, "trades": 91220, "taker_buy_base": 55774.021, "taker_buy_quote": 5111688.76044 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 92.9, "high": 93.82, "low": 92.1, "close": 93.22, "volume": 69234.312, "close_time": 1763611199999, "quote_volume": 6441103.15695, "trades": 52712, "taker_buy_base": 36268.037, "taker_buy_quote": 3377481.30858 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 93.23, "high": 93.76, "low": 92.33, "close": 93.13, "volume": 73338.014, "close_time": 1763625599999, "quote_volume": 6818309.53358, "trades": 60578, "taker_buy_base": 30887.741, "taker_buy_quote": 2872659.52616 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 93.13, "high": 93.13, "low": 92.07, "close": 92.61, "volume": 37272.627, "close_time": 1763639999999, "quote_volume": 3449559.88697, "trades": 43703, "taker_buy_base": 16261.921, "taker_buy_quote": 1505333.35853 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 92.61, "high": 93.17, "low": 90.28, "close": 90.37, "volume": 93149.336, "close_time": 1763654399999, "quote_volume": 8558252.92787, "trades": 97222, "taker_buy_base": 43443.926, "taker_buy_quote": 3993456.11313 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 90.38, "high": 90.49, "low": 86.01, "close": 87.07, "volume": 238634.775, "close_time": 1763668799999, "quote_volume": 20865780.25243, "trades": 215367, "taker_buy_base": 118169.257, "taker_buy_quote": 10329200.24389 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 87.06, "high": 89.04, "low": 86.36, "close": 87.24, "volume": 104423.838, "close_time": 1763683199999, "quote_volume": 9166208.84254, "trades": 84393, "taker_buy_base": 53328.761, "taker_buy_quote": 4683350.55699 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 87.23, "high": 88.67, "low": 86.42, "close": 87.03, "volume": 95173.153, "close_time": 1763697599999, "quote_volume": 8338564.36805, "trades": 67406, "taker_buy_base": 47523.75, "taker_buy_quote": 4164924.5058 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 87.03, "high": 87.57, "low": 80.52, "close": 84.62, "volume": 256986.078, "close_time": 1763711999999, "quote_volume": 21767485.74449, "trades": 120127, "taker_buy_base": 120120.559, "taker_buy_quote": 10175143.47554 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 84.61, "high": 85.87, "low": 81.68, "close": 81.75, "volume": 166355.9, "close_time": 1763726399999, "quote_volume": 13911410.95415, "trades": 123105, "taker_buy_base": 78954.4, "taker_buy_quote": 6604527.3173 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 81.74, "high": 84.45, "low": 80.01, "close": 82.03, "volume": 306964.674, "close_time": 1763740799999, "quote_volume": 25303022.51756, "trades": 202721, "taker_buy_base": 159196.336, "taker_buy_quote": 13126640.0174 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 82.02, "high": 84.54, "low": 80.98, "close": 82.99, "volume": 158531.752, "close_time": 1763755199999, "quote_volume": 13112122.41729, "trades": 129541, "taker_buy_base": 78385.989, "taker_buy_quote": 6484012.02195 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 82.98, "high": 83.25, "low": 80.32, "close": 82.64, "volume": 125067.757, "close_time": 1763769599999, "quote_volume": 10270072.73349, "trades": 103827, "taker_buy_base": 53930.154, "taker_buy_quote": 4426436.10509 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 82.64, "high": 83.9, "low": 82.55, "close": 83.23, "volume": 59525.081, "close_time": 1763783999999, "quote_volume": 4953104.08319, "trades": 53111, "taker_buy_base": 28865.008, "taker_buy_quote": 2402893.81631 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 83.24, "high": 83.56, "low": 81.67, "close": 83.2, "volume": 58731.231, "close_time": 1763798399999, "quote_volume": 4850117.38716, "trades": 48162, "taker_buy_base": 29266.358, "taker_buy_quote": 2418330.79302 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 83.19, "high": 83.2, "low": 81.27, "close": 82.89, "volume": 74369.105, "close_time": 1763812799999, "quote_volume": 6105098.81315, "trades": 57536, "taker_buy_base": 37261.629, "taker_buy_quote": 3059939.38301 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 82.89, "high": 82.9, "low": 80.82, "close": 81.5, "volume": 86930.124, "close_time": 1763827199999, "quote_volume": 7099755.43538, "trades": 65033, "taker_buy_base": 43602.444, "taker_buy_quote": 3561038.74972 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 81.51, "high": 82.56, "low": 81.43, "close": 82.08, "volume": 54272.373, "close_time": 1763841599999, "quote_volume": 4453472.92369, "trades": 38587, "taker_buy_base": 30373.478, "taker_buy_quote": 2492931.98747 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 82.08, "high": 83.08, "low": 81.31, "close": 82.12, "volume": 57080.746, "close_time": 1763855999999, "quote_volume": 4691465.90608, "trades": 40578, "taker_buy_base": 34222.694, "taker_buy_quote": 2815102.51615 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 82.11, "high": 84.15, "low": 81.85, "close": 83.72, "volume": 95664.583, "close_time": 1763870399999, "quote_volume": 7953321.26372, "trades": 61217, "taker_buy_base": 52793.635, "taker_buy_quote": 4386802.63931 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 83.71, "high": 84.39, "low": 82.5, "close": 83.13, "volume": 78091.87, "close_time": 1763884799999, "quote_volume": 6523911.60586, "trades": 49541, "taker_buy_base": 36714.727, "taker_buy_quote": 3069987.90499 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 83.12, "high": 83.68, "low": 82.58, "close": 83.08, "volume": 50773.854, "close_time": 1763899199999, "quote_volume": 4225445.62133, "trades": 36422, "taker_buy_base": 29496.413, "taker_buy_quote": 2456455.93334 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 83.07, "high": 84.17, "low": 82.88, "close": 83.75, "volume": 60469.764, "close_time": 1763913599999, "quote_volume": 5051695.09831, "trades": 47957, "taker_buy_base": 32016.572, "taker_buy_quote": 2674632.56613 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 83.75, "high": 84.19, "low": 82.92, "close": 83.85, "volume": 59297.628, "close_time": 1763927999999, "quote_volume": 4959910.07132, "trades": 41850, "taker_buy_base": 29492.087, "taker_buy_quote": 2467204.42017 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 83.85, "high": 84.45, "low": 82.85, "close": 83.09, "volume": 58827.85, "close_time": 1763942399999, "quote_volume": 4930023.06186, "trades": 41295, "taker_buy_base": 30751.226, "taker_buy_quote": 2577378.98682 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 83.09, "high": 85.0, "low": 82.19, "close": 84.18, "volume": 71482.313, "close_time": 1763956799999, "quote_volume": 5980858.47122, "trades": 48441, "taker_buy_base": 37355.184, "taker_buy_quote": 3126437.18623 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 84.19, "high": 84.89, "low": 83.02, "close": 83.88, "volume": 67758.901, "close_time": 1763971199999, "quote_volume": 5682842.58957, "trades": 44516, "taker_buy_base": 32059.985, "taker_buy_quote": 2692157.81258 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 83.88, "high": 84.49, "low": 82.62, "close": 83.21, "volume": 67497.963, "close_time": 1763985599999, "quote_volume": 5627038.55612, "trades": 44565, "taker_buy_base": 28505.526, "taker_buy_quote": 2377447.55552 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 83.2, "high": 84.51, "low": 82.26, "close": 84.18, "volume": 95637.123, "close_time": 1763999999999, "quote_volume": 7959012.7315, "trades": 68925, "taker_buy_base": 48357.468, "taker_buy_quote": 4026067.33617 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 84.17, "high": 86.98, "low": 84.09, "close": 86.02, "volume": 127098.689, "close_time": 1764014399999, "quote_volume": 10918495.05465, "trades": 73354, "taker_buy_base": 66324.427, "taker_buy_quote": 5692268.27506 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 86.03, "high": 87.25, "low": 85.42, "close": 85.46, "volume": 77567.008, "close_time": 1764028799999, "quote_volume": 6702271.42435, "trades": 41171, "taker_buy_base": 36837.015, "taker_buy_quote": 3182556.33827 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 85.46, "high": 86.51, "low": 85.21, "close": 85.41, "volume": 46051.684, "close_time": 1764043199999, "quote_volume": 3952980.39693, "trades": 33316, "taker_buy_base": 24776.265, "taker_buy_quote": 2127053.52985 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 85.4, "high": 85.78, "low": 84.01, "close": 84.1, "volume": 72619.175, "close_time": 1764057599999, "quote_volume": 6164762.94777, "trades": 33239, "taker_buy_base": 38482.761, "taker_buy_quote": 3267864.13239 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 84.1, "high": 84.6, "low": 83.52, "close": 83.73, "volume": 85644.15, "close_time": 1764071999999, "quote_volume": 7192057.10254, "trades": 45036, "taker_buy_base": 38573.567, "taker_buy_quote": 3239870.71178 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 83.73, "high": 84.56, "low": 83.08, "close": 84.22, "volume": 91608.936, "close_time": 1764086399999, "quote_volume": 7687697.23129, "trades": 64643, "taker_buy_base": 52313.236, "taker_buy_quote": 4392167.52613 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 84.22, "high": 86.76, "low": 84.2, "close": 85.38, "volume": 104737.836, "close_time": 1764100799999, "quote_volume": 8966809.80805, "trades": 65030, "taker_buy_base": 56912.966, "taker_buy_quote": 4870522.11697 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 85.39, "high": 86.13, "low": 84.14, "close": 85.3, "volume": 100805.464, "close_time": 1764115199999, "quote_volume": 8588698.93912, "trades": 60824, "taker_buy_base": 44493.32, "taker_buy_quote": 3792089.57232 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 85.29, "high": 86.2, "low": 84.49, "close": 84.53, "volume": 46612.016, "close_time": 1764129599999, "quote_volume": 3974265.99505, "trades": 29170, "taker_buy_base": 21477.315, "taker_buy_quote": 1831689.09754 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 84.53, "high": 85.47, "low": 84.42, "close": 85.4, "volume": 37317.27, "close_time": 1764143999999, "quote_volume": 3171477.11674, "trades": 25244, "taker_buy_base": 18798.227, "taker_buy_quote": 1598155.81828 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 85.39, "high": 85.45, "low": 83.89, "close": 84.18, "volume": 57297.899, "close_time": 1764158399999, "quote_volume": 4849696.16173, "trades": 30907, "taker_buy_base": 24304.62, "taker_buy_quote": 2056221.00443 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 84.17, "high": 84.78, "low": 83.28, "close": 83.82, "volume": 75972.25, "close_time": 1764172799999, "quote_volume": 6383408.63126, "trades": 51647, "taker_buy_base": 41974.253, "taker_buy_quote": 3528665.11088 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 83.83, "high": 87.09, "low": 83.81, "close": 86.6, "volume": 125841.429, "close_time": 1764187199999, "quote_volume": 10818024.54326, "trades": 68051, "taker_buy_base": 75447.744, "taker_buy_quote": 6485426.81432 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 86.61, "high": 87.72, "low": 86.11, "close": 86.87, "volume": 54749.774, "close_time": 1764201599999, "quote_volume": 4757896.23851, "trades": 37508, "taker_buy_base": 26304.613, "taker_buy_quote": 2286469.36767 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 86.85, "high": 87.19, "low": 85.97, "close": 86.19, "volume": 47953.588, "close_time": 1764215999999, "quote_volume": 4156923.08214, "trades": 34337, "taker_buy_base": 22603.588, "taker_buy_quote": 1960303.65093 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 86.18, "high": 86.77, "low": 86.15, "close": 86.48, "volume": 35951.245, "close_time": 1764230399999, "quote_volume": 3107102.94601, "trades": 25950, "taker_buy_base": 16486.542, "taker_buy_quote": 1424920.76647 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 86.48, "high": 87.32, "low": 86.04, "close": 86.44, "volume": 45447.305, "close_time": 1764244799999, "quote_volume": 3938230.91341, "trades": 29499, "taker_buy_base": 22740.508, "taker_buy_quote": 1971794.64756 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 86.43, "high": 87.3, "low": 86.01, "close": 87.25, "volume": 55325.136, "close_time": 1764259199999, "quote_volume": 4793012.4045, "trades": 45745, "taker_buy_base": 30501.914, "taker_buy_quote": 2643607.75858 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 87.24, "high": 87.63, "low": 86.84, "close": 87.32, "volume": 43585.357, "close_time": 1764273599999, "quote_volume": 3802120.942, "trades": 35754, "taker_buy_base": 19856.732, "taker_buy_quote": 1732339.3966 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 87.31, "high": 87.8, "low": 86.41, "close": 86.59, "volume": 42983.557, "close_time": 1764287999999, "quote_volume": 3749513.21812, "trades": 28961, "taker_buy_base": 21003.68, "taker_buy_quote": 1833183.72738 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 86.59, "high": 86.77, "low": 84.69, "close": 85.3, "volume": 58216.306, "close_time": 1764302399999, "quote_volume": 4976356.22903, "trades": 39030, "taker_buy_base": 20341.492, "taker_buy_quote": 1738383.67384 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 85.3, "high": 85.45, "low": 84.43, "close": 84.63, "volume": 55919.315, "close_time": 1764316799999, "quote_volume": 4748054.05312, "trades": 30243, "taker_buy_base": 20035.34, "taker_buy_quote": 1701402.33997 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 84.62, "high": 86.31, "low": 84.57, "close": 85.06, "volume": 62319.7, "close_time": 1764331199999, "quote_volume": 5326859.43501, "trades": 39516, "taker_buy_base": 35344.99, "taker_buy_quote": 3020289.6156 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 85.05, "high": 86.77, "low": 84.69, "close": 85.97, "volume": 77412.754, "close_time": 1764345599999, "quote_volume": 6639811.55507, "trades": 52940, "taker_buy_base": 33400.253, "taker_buy_quote": 2863367.28571 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 85.98, "high": 86.0, "low": 83.13, "close": 84.78, "volume": 85209.393, "close_time": 1764359999999, "quote_volume": 7175959.86593, "trades": 72021, "taker_buy_base": 34154.055, "taker_buy_quote": 2875984.98656 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 84.78, "high": 84.94, "low": 84.22, "close": 84.22, "volume": 27128.161, "close_time": 1764374399999, "quote_volume": 2294067.23889, "trades": 26982, "taker_buy_base": 14825.596, "taker_buy_quote": 1253676.01586 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 84.22, "high": 84.98, "low": 84.1, "close": 84.43, "volume": 24276.488, "close_time": 1764388799999, "quote_volume": 2050039.09547, "trades": 21582, "taker_buy_base": 11951.061, "taker_buy_quote": 1009445.90617 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 84.43, "high": 85.73, "low": 83.98, "close": 84.22, "volume": 45942.092, "close_time": 1764403199999, "quote_volume": 3893737.69846, "trades": 30085, "taker_buy_base": 21810.703, "taker_buy_quote": 1849832.9269 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 84.22, "high": 84.72, "low": 84.01, "close": 84.63, "volume": 25459.635, "close_time": 1764417599999, "quote_volume": 2147147.1603, "trades": 26669, "taker_buy_base": 12966.204, "taker_buy_quote": 1093594.13601 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 84.64, "high": 84.71, "low": 83.96, "close": 84.41, "volume": 32853.593, "close_time": 1764431999999, "quote_volume": 2767765.40513, "trades": 30403, "taker_buy_base": 14321.692, "taker_buy_quote": 1206570.4428 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 84.41, "high": 84.52, "low": 83.14, "close": 83.74, "volume": 38906.727, "close_time": 1764446399999, "quote_volume": 3256399.03145, "trades": 34931, "taker_buy_base": 18696.514, "taker_buy_quote": 1564790.07481 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 83.73, "high": 84.27, "low": 83.54, "close": 83.95, "volume": 21056.673, "close_time": 1764460799999, "quote_volume": 1768518.54858, "trades": 22774, "taker_buy_base": 11891.57, "taker_buy_quote": 999086.5533 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 83.95, "high": 84.54, "low": 83.41, "close": 84.16, "volume": 18062.948, "close_time": 1764475199999, "quote_volume": 1517570.85888, "trades": 17551, "taker_buy_base": 9321.29, "taker_buy_quote": 783136.47055 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 84.17, "high": 84.24, "low": 83.54, "close": 84.13, "volume": 20276.169, "close_time": 1764489599999, "quote_volume": 1702197.74906, "trades": 17746, "taker_buy_base": 8459.522, "taker_buy_quote": 710183.1271 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 84.13, "high": 84.71, "low": 83.77, "close": 83.93, "volume": 23499.344, "close_time": 1764503999999, "quote_volume": 1978400.6312, "trades": 26830, "taker_buy_base": 14078.327, "taker_buy_quote": 1185196.03776 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 83.94, "high": 84.83, "low": 83.74, "close": 83.92, "volume": 37643.304, "close_time": 1764518399999, "quote_volume": 3174903.02143, "trades": 33027, "taker_buy_base": 18317.92, "taker_buy_quote": 1545132.35418 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 83.92, "high": 84.52, "low": 83.83, "close": 83.98, "volume": 31700.475, "close_time": 1764532799999, "quote_volume": 2667806.46158, "trades": 30912, "taker_buy_base": 16055.0, "taker_buy_quote": 1350963.3719 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 83.98, "high": 84.27, "low": 82.27, "close": 82.38, "volume": 42380.742, "close_time": 1764547199999, "quote_volume": 3533431.92033, "trades": 35878, "taker_buy_base": 19751.304, "taker_buy_quote": 1648594.36215 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 82.37, "high": 82.5, "low": 77.7, "close": 78.05, "volume": 278469.633, "close_time": 1764561599999, "quote_volume": 22132520.70771, "trades": 165059, "taker_buy_base": 128421.691, "taker_buy_quote": 10206823.17003 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 78.05, "high": 78.15, "low": 76.94, "close": 77.5, "volume": 109633.719, "close_time": 1764575999999, "quote_volume": 8482939.74894, "trades": 58994, "taker_buy_base": 55023.661, "taker_buy_quote": 4257760.19173 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 77.51, "high": 78.18, "low": 77.35, "close": 77.45, "volume": 66402.215, "close_time": 1764590399999, "quote_volume": 5161300.64293, "trades": 43257, "taker_buy_base": 38465.207, "taker_buy_quote": 2990588.80715 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 77.45, "high": 77.54, "low": 74.66, "close": 75.65, "volume": 162680.719, "close_time": 1764604799999, "quote_volume": 12399863.16528, "trades": 100862, "taker_buy_base": 69948.589, "taker_buy_quote": 5338042.22141 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 75.65, "high": 76.23, "low": 75.01, "close": 76.05, "volume": 79391.392, "close_time": 1764619199999, "quote_volume": 6001980.82217, "trades": 58614, "taker_buy_base": 47320.006, "taker_buy_quote": 3577668.06649 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 76.04, "high": 77.96, "low": 76.04, "close": 77.55, "volume": 72377.536, "close_time": 1764633599999, "quote_volume": 5582633.48165, "trades": 48128, "taker_buy_base": 40906.068, "taker_buy_quote": 3154534.01468 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 77.56, "high": 78.53, "low": 77.31, "close": 77.86, "volume": 34307.312, "close_time": 1764647999999, "quote_volume": 2667669.69064, "trades": 29816, "taker_buy_base": 17048.052, "taker_buy_quote": 1326003.70938 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 77.86, "high": 78.1, "low": 77.36, "close": 78.04, "volume": 32480.365, "close_time": 1764662399999, "quote_volume": 2525014.88648, "trades": 23854, "taker_buy_base": 17041.494, "taker_buy_quote": 1325288.94289 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 78.05, "high": 78.79, "low": 77.32, "close": 78.63, "volume": 48430.739, "close_time": 1764676799999, "quote_volume": 3781988.92343, "trades": 35920, "taker_buy_base": 23825.246, "taker_buy_quote": 1860985.91959 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 78.64, "high": 83.06, "low": 78.3, "close": 82.46, "volume": 158162.345, "close_time": 1764691199999, "quote_volume": 12791352.99964, "trades": 98443, "taker_buy_base": 84768.571, "taker_buy_quote": 6871148.94696 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 82.47, "high": 83.2, "low": 81.74, "close": 82.77, "volume": 89543.93, "close_time": 1764705599999, "quote_volume": 7383140.08213, "trades": 65289, "taker_buy_base": 40330.096, "taker_buy_quote": 3326694.25016 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 82.77, "high": 83.31, "low": 82.23, "close": 82.79, "volume": 53645.815, "close_time": 1764719999999, "quote_volume": 4441937.52131, "trades": 40581, "taker_buy_base": 24628.202, "taker_buy_quote": 2039983.81599 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 82.8, "high": 84.22, "low": 82.5, "close": 84.01, "volume": 62620.867, "close_time": 1764734399999, "quote_volume": 5221630.99226, "trades": 47303, "taker_buy_base": 33611.999, "taker_buy_quote": 2802135.45981 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 84.01, "high": 85.97, "low": 83.74, "close": 85.18, "volume": 94517.221, "close_time": 1764748799999, "quote_volume": 8046318.76859, "trades": 56895, "taker_buy_base": 50683.643, "taker_buy_quote": 4317062.52276 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 85.19, "high": 85.88, "low": 84.89, "close": 85.48, "volume": 43795.298, "close_time": 1764763199999, "quote_volume": 3732755.74648, "trades": 36439, "taker_buy_base": 19876.891, "taker_buy_quote": 1694337.96923 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 85.48, "high": 85.96, "low": 83.68, "close": 85.15, "volume": 104055.967, "close_time": 1764777599999, "quote_volume": 8836809.73179, "trades": 79259, "taker_buy_base": 48671.949, "taker_buy_quote": 4135497.163 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 85.16, "high": 86.17, "low": 84.68, "close": 85.77, "volume": 73348.226, "close_time": 1764791999999, "quote_volume": 6267125.2615, "trades": 47257, "taker_buy_base": 35939.917, "taker_buy_quote": 3070882.86448 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 85.77, "high": 86.73, "low": 85.55, "close": 85.83, "volume": 123500.194, "close_time": 1764806399999, "quote_volume": 10631735.04496, "trades": 64630, "taker_buy_base": 63182.566, "taker_buy_quote": 5439385.41338 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 85.83, "high": 86.77, "low": 85.47, "close": 86.17, "volume": 47902.086, "close_time": 1764820799999, "quote_volume": 4128977.90799, "trades": 38486, "taker_buy_base": 23137.922, "taker_buy_quote": 1994956.17413 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 86.17, "high": 86.21, "low": 85.27, "close": 85.6, "volume": 42407.759, "close_time": 1764835199999, "quote_volume": 3636312.21471, "trades": 29792, "taker_buy_base": 19333.845, "taker_buy_quote": 1657486.46855 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 85.6, "high": 85.76, "low": 83.98, "close": 84.04, "volume": 87020.481, "close_time": 1764849599999, "quote_volume": 7370811.02779, "trades": 59179, "taker_buy_base": 35036.157, "taker_buy_quote": 2967599.85508 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 84.05, "high": 84.84, "low": 83.3, "close": 84.47, "volume": 108906.129, "close_time": 1764863999999, "quote_volume": 9157324.65416, "trades": 79812, "taker_buy_base": 49187.936, "taker_buy_quote": 4137447.58937 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 84.47, "high": 84.68, "low": 82.16, "close": 83.33, "volume": 125160.573, "close_time": 1764878399999, "quote_volume": 10455540.99506, "trades": 81139, "taker_buy_base": 62263.815, "taker_buy_quote": 5203504.42136 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 83.33, "high": 84.17, "low": 83.18, "close": 83.54, "volume": 46121.61, "close_time": 1764892799999, "quote_volume": 3862750.32726, "trades": 40375, "taker_buy_base": 20733.641, "taker_buy_quote": 1736726.21839 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 83.54, "high": 84.13, "low": 83.27, "close": 83.43, "volume": 30656.892, "close_time": 1764907199999, "quote_volume": 2566077.36993, "trades": 30854, "taker_buy_base": 13480.139, "taker_buy_quote": 1128915.59596 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 83.43, "high": 83.95, "low": 83.06, "close": 83.63, "volume": 34486.152, "close_time": 1764921599999, "quote_volume": 2879604.29233, "trades": 29218, "taker_buy_base": 17909.285, "taker_buy_quote": 1495496.42531 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 83.62, "high": 83.68, "low": 81.71, "close": 82.22, "volume": 98436.433, "close_time": 1764935999999, "quote_volume": 8104745.31002, "trades": 48336, "taker_buy_base": 48642.007, "taker_buy_quote": 4002489.97633 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 82.22, "high": 82.99, "low": 81.56, "close": 82.01, "volume": 71661.139, "close_time": 1764950399999, "quote_volume": 5890475.67659, "trades": 69487, "taker_buy_base": 36486.816, "taker_buy_quote": 3000048.36256 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 82.0, "high": 82.04, "low": 79.59, "close": 80.4, "volume": 114927.717, "close_time": 1764964799999, "quote_volume": 9269894.78608, "trades": 106040, "taker_buy_base": 49665.974, "taker_buy_quote": 4004012.48084 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 80.4, "high": 80.49, "low": 79.75, "close": 80.38, "volume": 54525.589, "close_time": 1764979199999, "quote_volume": 4370896.89034, "trades": 41450, "taker_buy_base": 21881.099, "taker_buy_quote": 1753911.47013 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 80.39, "high": 80.9, "low": 79.93, "close": 80.66, "volume": 26933.68, "close_time": 1764993599999, "quote_volume": 2166056.62721, "trades": 32315, "taker_buy_base": 13682.706, "taker_buy_quote": 1100418.74735 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 80.67, "high": 80.7, "low": 80.03, "close": 80.19, "volume": 22492.197, "close_time": 1765007999999, "quote_volume": 1807040.31806, "trades": 21918, "taker_buy_base": 10704.285, "taker_buy_quote": 860046.28354 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 80.19, "high": 81.29, "low": 79.9, "close": 81.11, "volume": 42122.704, "close_time": 1765022399999, "quote_volume": 3393828.05513, "trades": 31815, "taker_buy_base": 24042.139, "taker_buy_quote": 1938419.17358 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 81.1, "high": 82.03, "low": 80.87, "close": 80.91, "volume": 54208.71, "close_time": 1765036799999, "quote_volume": 4414997.35065, "trades": 45035, "taker_buy_base": 26414.816, "taker_buy_quote": 2150967.27397 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 80.91, "high": 82.52, "low": 80.84, "close": 81.68, "volume": 99141.029, "close_time": 1765051199999, "quote_volume": 8117555.14042, "trades": 42803, "taker_buy_base": 56244.118, "taker_buy_quote": 4603557.67683 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 81.68, "high": 82.11, "low": 81.27, "close": 81.68, "volume": 26316.588, "close_time": 1765065599999, "quote_volume": 2150978.28364, "trades": 29735, "taker_buy_base": 13833.355, "taker_buy_quote": 1130743.71506 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 81.67, "high": 82.33, "low": 81.67, "close": 82.17, "volume": 18191.608, "close_time": 1765079999999, "quote_volume": 1493330.18693, "trades": 20716, "taker_buy_base": 9041.133, "taker_buy_quote": 742202.08502 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 82.18, "high": 82.74, "low": 81.9, "close": 82.39, "volume": 22764.248, "close_time": 1765094399999, "quote_volume": 1874591.15327, "trades": 19743, "taker_buy_base": 14696.107, "taker_buy_quote": 1210760.49402 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 82.39, "high": 82.46, "low": 81.34, "close": 81.68, "volume": 29611.933, "close_time": 1765108799999, "quote_volume": 2421516.55923, "trades": 27899, "taker_buy_base": 13393.142, "taker_buy_quote": 1096004.08686 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 81.69, "high": 82.39, "low": 79.88, "close": 81.64, "volume": 77366.541, "close_time": 1765123199999, "quote_volume": 6258153.05632, "trades": 75635, "taker_buy_base": 37376.792, "taker_buy_quote": 3026353.76778 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 81.64, "high": 83.76, "low": 81.02, "close": 83.24, "volume": 72129.439, "close_time": 1765137599999, "quote_volume": 5944082.08725, "trades": 65519, "taker_buy_base": 35791.285, "taker_buy_quote": 2951086.11035 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 83.25, "high": 83.34, "low": 80.1, "close": 81.43, "volume": 58862.533, "close_time": 1765151999999, "quote_volume": 4806423.83073, "trades": 62047, "taker_buy_base": 25801.091, "taker_buy_quote": 2102275.68306 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 81.43, "high": 82.98, "low": 81.01, "close": 82.43, "volume": 39507.677, "close_time": 1765166399999, "quote_volume": 3242882.13014, "trades": 31118, "taker_buy_base": 20910.078, "taker_buy_quote": 1716588.06927 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 82.43, "high": 83.88, "low": 82.43, "close": 83.22, "volume": 64040.349, "close_time": 1765180799999, "quote_volume": 5331360.35318, "trades": 36999, "taker_buy_base": 40372.595, "taker_buy_quote": 3361847.09959 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 83.21, "high": 84.18, "low": 83.16, "close": 83.59, "volume": 73666.758, "close_time": 1765195199999, "quote_volume": 6168317.25985, "trades": 48306, "taker_buy_base": 30729.836, "taker_buy_quote": 2573496.78045 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 83.59, "high": 84.01, "low": 82.72, "close": 83.36, "volume": 77039.155, "close_time": 1765209599999, "quote_volume": 6430663.38329, "trades": 65472, "taker_buy_base": 38551.445, "taker_buy_quote": 3219672.91461 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 83.35, "high": 84.23, "low": 82.98, "close": 83.24, "volume": 69226.376, "close_time": 1765223999999, "quote_volume": 5792701.97209, "trades": 56545, "taker_buy_base": 38874.663, "taker_buy_quote": 3254964.26815 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 83.24, "high": 84.49, "low": 83.24, "close": 83.87, "volume": 33151.175, "close_time": 1765238399999, "quote_volume": 2783459.44026, "trades": 33757, "taker_buy_base": 19242.32, "taker_buy_quote": 1615679.24635 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 83.87, "high": 84.38, "low": 82.71, "close": 83.54, "volume": 38750.689, "close_time": 1765252799999, "quote_volume": 3234270.59745, "trades": 30156, "taker_buy_base": 19637.223, "taker_buy_quote": 1639332.89768 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 83.55, "high": 83.62, "low": 82.47, "close": 83.43, "volume": 32912.415, "close_time": 1765267199999, "quote_volume": 2735114.60377, "trades": 32100, "taker_buy_base": 17523.633, "taker_buy_quote": 1456369.57373 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 83.43, "high": 83.86, "low": 82.81, "close": 83.33, "volume": 34612.137, "close_time": 1765281599999, "quote_volume": 2886372.94162, "trades": 34613, "taker_buy_base": 17346.169, "taker_buy_quote": 1446476.70892 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 83.34, "high": 85.91, "low": 83.22, "close": 85.86, "volume": 107744.974, "close_time": 1765295999999, "quote_volume": 9109206.58323, "trades": 85842, "taker_buy_base": 57766.272, "taker_buy_quote": 4886284.23741 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 85.86, "high": 87.54, "low": 85.85, "close": 86.4, "volume": 168929.937, "close_time": 1765310399999, "quote_volume": 14663803.55659, "trades": 109399, "taker_buy_base": 86861.986, "taker_buy_quote": 7539381.3571 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 86.39, "high": 86.47, "low": 84.86, "close": 85.82, "volume": 55542.923, "close_time": 1765324799999, "quote_volume": 4767037.88303, "trades": 40547, "taker_buy_base": 25586.919, "taker_buy_quote": 2196193.06065 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 85.82, "high": 85.98, "low": 84.46, "close": 84.67, "volume": 50843.961, "close_time": 1765339199999, "quote_volume": 4335712.55425, "trades": 32816, "taker_buy_base": 19426.537, "taker_buy_quote": 1657120.51016 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 84.66, "high": 84.87, "low": 83.97, "close": 84.25, "volume": 31154.653, "close_time": 1765353599999, "quote_volume": 2630792.34019, "trades": 23385, "taker_buy_base": 15999.712, "taker_buy_quote": 1351497.05949 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 84.24, "high": 85.08, "low": 83.74, "close": 84.17, "volume": 46353.604, "close_time": 1765367999999, "quote_volume": 3903578.42061, "trades": 41116, "taker_buy_base": 22479.582, "taker_buy_quote": 1893308.76371 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 84.17, "high": 84.59, "low": 83.92, "close": 84.22, "volume": 33923.017, "close_time": 1765382399999, "quote_volume": 2858450.61863, "trades": 36909, "taker_buy_base": 17217.208, "taker_buy_quote": 1450904.86973 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 84.21, "high": 85.91, "low": 84.05, "close": 85.67, "volume": 102868.288, "close_time": 1765396799999, "quote_volume": 8751921.69836, "trades": 84090, "taker_buy_base": 46880.579, "taker_buy_quote": 3989588.09773 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 85.67, "high": 87.09, "low": 84.19, "close": 84.3, "volume": 78615.336, "close_time": 1765411199999, "quote_volume": 6731828.30192, "trades": 69552, "taker_buy_base": 33496.283, "taker_buy_quote": 2871241.40102 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 84.3, "high": 84.59, "low": 80.31, "close": 80.66, "volume": 157508.318, "close_time": 1765425599999, "quote_volume": 12955206.85902, "trades": 98437, "taker_buy_base": 75496.658, "taker_buy_quote": 6212055.84522 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 80.65, "high": 81.71, "low": 80.32, "close": 80.89, "volume": 41411.426, "close_time": 1765439999999, "quote_volume": 3362099.19496, "trades": 39025, "taker_buy_base": 20950.026, "taker_buy_quote": 1700804.94045 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 80.89, "high": 81.25, "low": 80.46, "close": 80.98, "volume": 51233.947, "close_time": 1765454399999, "quote_volume": 4145850.47926, "trades": 42653, "taker_buy_base": 28411.539, "taker_buy_quote": 2299127.90604 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 80.98, "high": 81.5, "low": 80.51, "close": 81.05, "volume": 75976.789, "close_time": 1765468799999, "quote_volume": 6149971.13379, "trades": 58928, "taker_buy_base": 39222.038, "taker_buy_quote": 3175032.67557 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 81.03, "high": 82.36, "low": 80.55, "close": 81.66, "volume": 59219.356, "close_time": 1765483199999, "quote_volume": 4830439.25388, "trades": 50481, "taker_buy_base": 29764.971, "taker_buy_quote": 2428421.96799 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 81.66, "high": 83.52, "low": 81.61, "close": 82.93, "volume": 61840.757, "close_time": 1765497599999, "quote_volume": 5113704.5555, "trades": 58450, "taker_buy_base": 32564.075, "taker_buy_quote": 2691943.57418 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 82.93, "high": 83.4, "low": 82.25, "close": 82.93, "volume": 37848.037, "close_time": 1765511999999, "quote_volume": 3142004.12924, "trades": 30177, "taker_buy_base": 17964.632, "taker_buy_quote": 1491617.85213 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 82.93, "high": 83.65, "low": 82.54, "close": 83.39, "volume": 29830.728, "close_time": 1765526399999, "quote_volume": 2477890.45488, "trades": 25951, "taker_buy_base": 18746.125, "taker_buy_quote": 1556818.5342 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 83.39, "high": 84.41, "low": 83.09, "close": 84.05, "volume": 39456.357, "close_time": 1765540799999, "quote_volume": 3309323.45654, "trades": 33071, "taker_buy_base": 21627.627, "taker_buy_quote": 1814277.20105 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 84.05, "high": 84.49, "low": 80.82, "close": 81.36, "volume": 98688.561, "close_time": 1765555199999, "quote_volume": 8217535.83753, "trades": 83777, "taker_buy_base": 51476.738, "taker_buy_quote": 4294496.04348 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 81.35, "high": 82.23, "low": 80.5, "close": 81.32, "volume": 69075.161, "close_time": 1765569599999, "quote_volume": 5621022.39012, "trades": 66623, "taker_buy_base": 33938.869, "taker_buy_quote": 2760925.13592 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 81.32, "high": 82.15, "low": 81.26, "close": 81.95, "volume": 25567.436, "close_time": 1765583999999, "quote_volume": 2092804.49633, "trades": 24559, "taker_buy_base": 13078.848, "taker_buy_quote": 1070463.07338 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 81.95, "high": 82.45, "low": 81.76, "close": 82.35, "volume": 21015.76, "close_time": 1765598399999, "quote_volume": 1725319.96498, "trades": 20248, "taker_buy_base": 9473.845, "taker_buy_quote": 777927.4525 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 82.35, "high": 82.45, "low": 81.63, "close": 81.81, "volume": 24449.279, "close_time": 1765612799999, "quote_volume": 2006791.01864, "trades": 18128, "taker_buy_base": 10596.847, "taker_buy_quote": 869299.65325 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 81.82, "high": 82.28, "low": 81.58, "close": 81.62, "volume": 30499.902, "close_time": 1765627199999, "quote_volume": 2497395.39909, "trades": 21455, "taker_buy_base": 14083.909, "taker_buy_quote": 1153385.62977 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 81.61, "high": 81.94, "low": 81.22, "close": 81.74, "volume": 27770.309, "close_time": 1765641599999, "quote_volume": 2265631.85431, "trades": 25795, "taker_buy_base": 15905.012, "taker_buy_quote": 1297796.04711 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 81.75, "high": 82.0, "low": 81.27, "close": 81.39, "volume": 24882.742, "close_time": 1765655999999, "quote_volume": 2029867.83001, "trades": 21102, "taker_buy_base": 11609.8, "taker_buy_quote": 947216.17036 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 81.38, "high": 81.59, "low": 80.77, "close": 81.47, "volume": 21946.435, "close_time": 1765670399999, "quote_volume": 1783104.7452, "trades": 18313, "taker_buy_base": 12071.558, "taker_buy_quote": 981044.41536 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 81.47, "high": 81.99, "low": 81.24, "close": 81.49, "volume": 18077.543, "close_time": 1765684799999, "quote_volume": 1474588.62091, "trades": 17841, "taker_buy_base": 9265.487, "taker_buy_quote": 755743.58069 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 81.48, "high": 81.54, "low": 80.7, "close": 81.05, "volume": 19206.435, "close_time": 1765699199999, "quote_volume": 1556719.83202, "trades": 17059, "taker_buy_base": 11133.331, "taker_buy_quote": 902502.2703 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 81.05, "high": 81.25, "low": 79.4, "close": 80.0, "volume": 56286.316, "close_time": 1765713599999, "quote_volume": 4521409.17977, "trades": 35204, "taker_buy_base": 27159.79, "taker_buy_quote": 2184693.48046 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 80.0, "high": 80.55, "low": 78.78, "close": 78.92, "volume": 42471.818, "close_time": 1765727999999, "quote_volume": 3380968.45435, "trades": 41961, "taker_buy_base": 23365.771, "taker_buy_quote": 1858952.88065 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 78.91, "high": 79.55, "low": 78.8, "close": 79.13, "volume": 33402.767, "close_time": 1765742399999, "quote_volume": 2642518.00901, "trades": 36375, "taker_buy_base": 18275.195, "taker_buy_quote": 1445928.48942 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 79.13, "high": 79.52, "low": 77.96, "close": 78.96, "volume": 76644.538, "close_time": 1765756799999, "quote_volume": 6020099.67349, "trades": 48252, "taker_buy_base": 41127.458, "taker_buy_quote": 3230262.80114 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 78.96, "high": 81.02, "low": 78.94, "close": 80.39, "volume": 43699.614, "close_time": 1765771199999, "quote_volume": 3496914.22101, "trades": 38334, "taker_buy_base": 25083.84, "taker_buy_quote": 2007637.86191 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 80.4, "high": 81.32, "low": 80.4, "close": 80.79, "volume": 25822.477, "close_time": 1765785599999, "quote_volume": 2087339.43622, "trades": 24764, "taker_buy_base": 13051.115, "taker_buy_quote": 1054953.49022 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 80.79, "high": 81.42, "low": 80.68, "close": 81.06, "volume": 27451.279, "close_time": 1765799999999, "quote_volume": 2223912.0698, "trades": 26924, "taker_buy_base": 14444.514, "taker_buy_quote": 1170272.73293 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 81.05, "high": 81.13, "low": 77.49, "close": 77.84, "volume": 120275.419, "close_time": 1765814399999, "quote_volume": 9517413.54108, "trades": 91423, "taker_buy_base": 55437.728, "taker_buy_quote": 4383761.50611 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 77.84, "high": 78.25, "low": 75.74, "close": 76.98, "volume": 117104.244, "close_time": 1765828799999, "quote_volume": 9014151.42382, "trades": 91435, "taker_buy_base": 63262.78, "taker_buy_quote": 4866874.3045 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 76.98, "high": 77.82, "low": 76.21, "close": 77.51, "volume": 42671.668, "close_time": 1765843199999, "quote_volume": 3282063.67877, "trades": 39366, "taker_buy_base": 28417.32, "taker_buy_quote": 2186640.30802 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 77.52, "high": 77.88, "low": 76.82, "close": 77.85, "volume": 45730.476, "close_time": 1765857599999, "quote_volume": 3537305.75402, "trades": 34993, "taker_buy_base": 25265.387, "taker_buy_quote": 1954397.74864 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 77.85, "high": 78.09, "low": 76.44, "close": 77.17, "volume": 48609.738, "close_time": 1765871999999, "quote_volume": 3761917.0802, "trades": 36332, "taker_buy_base": 25751.8, "taker_buy_quote": 1993288.14234 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 77.17, "high": 79.11, "low": 77.12, "close": 78.97, "volume": 63287.815, "close_time": 1765886399999, "quote_volume": 4948204.83929, "trades": 44933, "taker_buy_base": 33941.5, "taker_buy_quote": 2653001.87298 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 78.96, "high": 79.6, "low": 77.17, "close": 79.44, "volume": 147013.857, "close_time": 1765900799999, "quote_volume": 11568502.78429, "trades": 86045, "taker_buy_base": 76296.542, "taker_buy_quote": 6005566.58489 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 79.44, "high": 79.89, "low": 78.58, "close": 79.2, "volume": 66695.009, "close_time": 1765915199999, "quote_volume": 5278186.40897, "trades": 47273, "taker_buy_base": 33132.964, "taker_buy_quote": 2622327.29605 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 79.2, "high": 79.47, "low": 78.77, "close": 79.08, "volume": 27533.231, "close_time": 1765929599999, "quote_volume": 2179292.22138, "trades": 24021, "taker_buy_base": 13689.415, "taker_buy_quote": 1083555.31873 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 79.07, "high": 79.76, "low": 78.82, "close": 79.15, "volume": 39491.359, "close_time": 1765943999999, "quote_volume": 3125788.65173, "trades": 27996, "taker_buy_base": 13449.265, "taker_buy_quote": 1065456.80953 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 79.15, "high": 79.42, "low": 78.43, "close": 78.88, "volume": 30797.852, "close_time": 1765958399999, "quote_volume": 2431895.39591, "trades": 29091, "taker_buy_base": 15942.884, "taker_buy_quote": 1258780.56195 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 78.87, "high": 78.98, "low": 77.9, "close": 78.81, "volume": 31213.627, "close_time": 1765972799999, "quote_volume": 2447971.70144, "trades": 28439, "taker_buy_base": 15966.052, "taker_buy_quote": 1252839.3681 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 78.8, "high": 81.04, "low": 78.02, "close": 78.24, "volume": 115345.935, "close_time": 1765987199999, "quote_volume": 9151883.07278, "trades": 98687, "taker_buy_base": 56319.059, "taker_buy_quote": 4470148.078 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 78.23, "high": 78.66, "low": 75.16, "close": 76.19, "volume": 117383.292, "close_time": 1766001599999, "quote_volume": 8980845.57156, "trades": 94148, "taker_buy_base": 58550.41, "taker_buy_quote": 4482730.78621 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 76.2, "high": 76.73, "low": 75.35, "close": 76.01, "volume": 42030.224, "close_time": 1766015999999, "quote_volume": 3194572.04945, "trades": 33186, "taker_buy_base": 21026.296, "taker_buy_quote": 1598613.56712 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 76.01, "high": 76.44, "low": 75.49, "close": 75.79, "volume": 24665.101, "close_time": 1766030399999, "quote_volume": 1872844.77016, "trades": 24870, "taker_buy_base": 10400.404, "taker_buy_quote": 790109.5493 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 75.78, "high": 76.04, "low": 74.79, "close": 75.35, "volume": 54981.561, "close_time": 1766044799999, "quote_volume": 4138868.32651, "trades": 41442, "taker_buy_base": 24506.734, "taker_buy_quote": 1845199.114 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 75.35, "high": 76.38, "low": 75.34, "close": 76.22, "volume": 58599.717, "close_time": 1766059199999, "quote_volume": 4451034.25394, "trades": 47209, "taker_buy_base": 33493.101, "taker_buy_quote": 2544440.40917 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 76.22, "high": 78.56, "low": 75.93, "close": 77.66, "volume": 102722.407, "close_time": 1766073599999, "quote_volume": 7942048.35705, "trades": 88034, "taker_buy_base": 56583.615, "taker_buy_quote": 4375032.05596 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 77.65, "high": 77.9, "low": 72.64, "close": 72.75, "volume": 164479.108, "close_time": 1766087999999, "quote_volume": 12260900.22054, "trades": 128321, "taker_buy_base": 83952.151, "taker_buy_quote": 6249182.08796 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 72.75, "high": 74.69, "low": 72.72, "close": 74.29, "volume": 69883.549, "close_time": 1766102399999, "quote_volume": 5162563.4441, "trades": 53002, "taker_buy_base": 36540.841, "taker_buy_quote": 2698131.67233 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 74.28, "high": 76.25, "low": 73.56, "close": 75.77, "volume": 58976.862, "close_time": 1766116799999, "quote_volume": 4407829.55652, "trades": 58986, "taker_buy_base": 30516.513, "taker_buy_quote": 2280985.10918 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 75.77, "high": 76.56, "low": 75.24, "close": 75.87, "volume": 52609.508, "close_time": 1766131199999, "quote_volume": 3983049.97932, "trades": 42660, "taker_buy_base": 28628.907, "taker_buy_quote": 2167022.15551 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 75.86, "high": 76.3, "low": 75.6, "close": 76.23, "volume": 57269.583, "close_time": 1766145599999, "quote_volume": 4356137.45316, "trades": 37492, "taker_buy_base": 35393.262, "taker_buy_quote": 2692501.76794 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 76.23, "high": 77.44, "low": 75.86, "close": 76.25, "volume": 76645.733, "close_time": 1766159999999, "quote_volume": 5857080.99978, "trades": 57755, "taker_buy_base": 43423.033, "taker_buy_quote": 3317749.28104 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 76.24, "high": 77.75, "low": 76.01, "close": 77.68, "volume": 88813.364, "close_time": 1766174399999, "quote_volume": 6809273.14627, "trades": 62748, "taker_buy_base": 45968.285, "taker_buy_quote": 3525076.69243 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 77.68, "high": 78.02, "low": 77.32, "close": 77.49, "volume": 27753.417, "close_time": 1766188799999, "quote_volume": 2154961.13302, "trades": 27791, "taker_buy_base": 14576.456, "taker_buy_quote": 1131896.4526 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 77.49, "high": 77.68, "low": 76.92, "close": 76.94, "volume": 14936.97, "close_time": 1766203199999, "quote_volume": 1154994.25901, "trades": 16634, "taker_buy_base": 7949.665, "taker_buy_quote": 614771.72913 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 76.93, "high": 77.16, "low": 76.43, "close": 77.11, "volume": 21928.442, "close_time": 1766217599999, "quote_volume": 1682864.89316, "trades": 19421, "taker_buy_base": 10923.466, "taker_buy_quote": 838312.35461 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 77.11, "high": 77.74, "low": 77.07, "close": 77.37, "volume": 24657.232, "close_time": 1766231999999, "quote_volume": 1907875.22496, "trades": 19561, "taker_buy_base": 10096.974, "taker_buy_quote": 781470.94541 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 77.37, "high": 77.38, "low": 76.67, "close": 76.7, "volume": 27916.95, "close_time": 1766246399999, "quote_volume": 2146294.12664, "trades": 22640, "taker_buy_base": 12566.35, "taker_buy_quote": 966171.53844 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 76.71, "high": 77.44, "low": 76.58, "close": 77.31, "volume": 28004.003, "close_time": 1766260799999, "quote_volume": 2155876.05954, "trades": 19702, "taker_buy_base": 15505.288, "taker_buy_quote": 1193668.31309 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 77.32, "high": 79.41, "low": 77.3, "close": 77.84, "volume": 40446.824, "close_time": 1766275199999, "quote_volume": 3163525.77381, "trades": 29458, "taker_buy_base": 19940.988, "taker_buy_quote": 1559948.90885 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 77.84, "high": 78.05, "low": 76.81, "close": 77.23, "volume": 26444.426, "close_time": 1766289599999, "quote_volume": 2046918.69256, "trades": 25640, "taker_buy_base": 11232.831, "taker_buy_quote": 869343.54573 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 77.22, "high": 77.48, "low": 76.99, "close": 77.19, "volume": 29319.962, "close_time": 1766303999999, "quote_volume": 2262492.29479, "trades": 18147, "taker_buy_base": 14364.802, "taker_buy_quote": 1108336.84191 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 77.18, "high": 77.99, "low": 76.9, "close": 77.4, "volume": 33827.97, "close_time": 1766318399999, "quote_volume": 2622295.55692, "trades": 29988, "taker_buy_base": 21024.997, "taker_buy_quote": 1630087.37228 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 77.41, "high": 77.61, "low": 75.46, "close": 75.96, "volume": 60138.495, "close_time": 1766332799999, "quote_volume": 4585794.83519, "trades": 47885, "taker_buy_base": 29707.149, "taker_buy_quote": 2266066.83007 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 75.95, "high": 76.79, "low": 75.8, "close": 76.61, "volume": 33177.384, "close_time": 1766347199999, "quote_volume": 2531893.39118, "trades": 27050, "taker_buy_base": 16425.178, "taker_buy_quote": 1253659.64694 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 76.6, "high": 76.98, "low": 75.96, "close": 76.79, "volume": 25440.888, "close_time": 1766361599999, "quote_volume": 1943619.03985, "trades": 20998, "taker_buy_base": 13468.155, "taker_buy_quote": 1029103.39561 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 76.79, "high": 78.3, "low": 76.44, "close": 77.99, "volume": 57999.6, "close_time": 1766375999999, "quote_volume": 4491314.5487, "trades": 46663, "taker_buy_base": 33046.516, "taker_buy_quote": 2560554.45234 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 77.99, "high": 78.28, "low": 77.41, "close": 77.81, "volume": 25037.332, "close_time": 1766390399999, "quote_volume": 1947551.8749, "trades": 24866, "taker_buy_base": 12041.83, "taker_buy_quote": 937149.67546 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 77.81, "high": 78.34, "low": 77.68, "close": 77.93, "volume": 34390.986, "close_time": 1766404799999, "quote_volume": 2680164.07506, "trades": 32182, "taker_buy_base": 17812.348, "taker_buy_quote": 1388338.97258 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 77.93, "high": 79.49, "low": 77.67, "close": 79.31, "volume": 79683.18, "close_time": 1766419199999, "quote_volume": 6239209.15115, "trades": 61808, "taker_buy_base": 45474.323, "taker_buy_quote": 3561413.63972 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 79.32, "high": 79.41, "low": 76.93, "close": 77.06, "volume": 57936.475, "close_time": 1766433599999, "quote_volume": 4530288.36967, "trades": 47592, "taker_buy_base": 26759.351, "taker_buy_quote": 2091569.56423 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 77.05, "high": 77.32, "low": 76.35, "close": 77.05, "volume": 52784.145, "close_time": 1766447999999, "quote_volume": 4053774.45423, "trades": 39516, "taker_buy_base": 30190.461, "taker_buy_quote": 2318305.91522 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 77.05, "high": 77.44, "low": 76.16, "close": 76.78, "volume": 34997.78, "close_time": 1766462399999, "quote_volume": 2688628.36238, "trades": 26932, "taker_buy_base": 21372.746, "taker_buy_quote": 1642411.92834 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 76.77, "high": 77.09, "low": 76.33, "close": 76.79, "volume": 34461.334, "close_time": 1766476799999, "quote_volume": 2645672.67318, "trades": 35305, "taker_buy_base": 18449.656, "taker_buy_quote": 1416721.79293 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 76.79, "high": 77.03, "low": 76.32, "close": 76.93, "volume": 42447.201, "close_time": 1766491199999, "quote_volume": 3251257.34539, "trades": 30023, "taker_buy_base": 23690.735, "taker_buy_quote": 1814708.06452 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 76.93, "high": 77.12, "low": 75.53, "close": 76.69, "volume": 64287.028, "close_time": 1766505599999, "quote_volume": 4915635.46495, "trades": 60250, "taker_buy_base": 36128.101, "taker_buy_quote": 2763489.68011 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 76.69, "high": 77.72, "low": 76.4, "close": 77.23, "volume": 56535.631, "close_time": 1766519999999, "quote_volume": 4358291.59673, "trades": 46442, "taker_buy_base": 27256.527, "taker_buy_quote": 2101572.98519 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 77.23, "high": 77.96, "low": 76.6, "close": 77.01, "volume": 27795.086, "close_time": 1766534399999, "quote_volume": 2144981.38146, "trades": 25303, "taker_buy_base": 13106.584, "taker_buy_quote": 1011804.85719 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 77.01, "high": 77.42, "low": 75.99, "close": 76.62, "volume": 28627.307, "close_time": 1766548799999, "quote_volume": 2197715.4801, "trades": 25015, "taker_buy_base": 12950.019, "taker_buy_quote": 994536.98291 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 76.63, "high": 76.93, "low": 75.56, "close": 75.69, "volume": 29197.551, "close_time": 1766563199999, "quote_volume": 2219663.04311, "trades": 18153, "taker_buy_base": 13360.668, "taker_buy_quote": 1015658.79318 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 75.68, "high": 76.47, "low": 75.29, "close": 76.15, "volume": 40898.293, "close_time": 1766577599999, "quote_volume": 3102453.77662, "trades": 26889, "taker_buy_base": 17961.531, "taker_buy_quote": 1362504.41087 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 76.15, "high": 76.83, "low": 75.22, "close": 75.92, "volume": 75516.406, "close_time": 1766591999999, "quote_volume": 5737245.45298, "trades": 51023, "taker_buy_base": 34637.531, "taker_buy_quote": 2632819.10874 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 75.92, "high": 76.13, "low": 75.39, "close": 75.78, "volume": 59595.986, "close_time": 1766606399999, "quote_volume": 4511973.58084, "trades": 44363, "taker_buy_base": 29771.488, "taker_buy_quote": 2253587.33588 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 75.78, "high": 76.14, "low": 75.42, "close": 75.79, "volume": 32302.114, "close_time": 1766620799999, "quote_volume": 2446578.64142, "trades": 24733, "taker_buy_base": 15602.89, "taker_buy_quote": 1181786.03463 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 75.79, "high": 76.49, "low": 75.54, "close": 76.25, "volume": 23609.054, "close_time": 1766635199999, "quote_volume": 1794418.05752, "trades": 20491, "taker_buy_base": 10466.536, "taker_buy_quote": 795544.61814 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 76.26, "high": 77.03, "low": 76.09, "close": 76.94, "volume": 28367.653, "close_time": 1766649599999, "quote_volume": 2168333.64515, "trades": 18848, "taker_buy_base": 15439.344, "taker_buy_quote": 1180463.80244 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 76.95, "high": 77.3, "low": 75.94, "close": 76.19, "volume": 32175.645, "close_time": 1766663999999, "quote_volume": 2463927.45323, "trades": 28240, "taker_buy_base": 14545.217, "taker_buy_quote": 1114426.85366 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 76.19, "high": 77.3, "low": 76.02, "close": 77.0, "volume": 41737.99, "close_time": 1766678399999, "quote_volume": 3195388.46476, "trades": 28874, "taker_buy_base": 23377.67, "taker_buy_quote": 1791205.89645 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 77.01, "high": 77.57, "low": 76.72, "close": 77.4, "volume": 31694.793, "close_time": 1766692799999, "quote_volume": 2447184.72512, "trades": 28656, "taker_buy_base": 15472.211, "taker_buy_quote": 1194964.2589 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 77.41, "high": 77.53, "low": 75.36, "close": 75.71, "volume": 46907.922, "close_time": 1766707199999, "quote_volume": 3578856.44357, "trades": 33406, "taker_buy_base": 23145.24, "taker_buy_quote": 1764311.4901 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 75.7, "high": 77.91, "low": 75.67, "close": 77.55, "volume": 60836.318, "close_time": 1766721599999, "quote_volume": 4686544.38255, "trades": 46674, "taker_buy_base": 31473.503, "taker_buy_quote": 2426157.60498 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 77.54, "high": 78.0, "low": 77.14, "close": 77.24, "volume": 33355.372, "close_time": 1766735999999, "quote_volume": 2590465.1059, "trades": 23624, "taker_buy_base": 17633.062, "taker_buy_quote": 1369482.64494 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 77.23, "high": 77.47, "low": 76.75, "close": 77.09, "volume": 51616.459, "close_time": 1766750399999, "quote_volume": 3979963.75319, "trades": 27102, "taker_buy_base": 24766.258, "taker_buy_quote": 1910139.81896 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 77.08, "high": 77.5, "low": 75.48, "close": 76.64, "volume": 58925.761, "close_time": 1766764799999, "quote_volume": 4510121.35518, "trades": 47405, "taker_buy_base": 28143.271, "taker_buy_quote": 2153375.93374 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 76.63, "high": 76.96, "low": 76.09, "close": 76.83, "volume": 28753.046, "close_time": 1766779199999, "quote_volume": 2200528.273, "trades": 27712, "taker_buy_base": 14746.104, "taker_buy_quote": 1128736.52077 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 76.82, "high": 77.22, "low": 76.54, "close": 76.87, "volume": 21022.487, "close_time": 1766793599999, "quote_volume": 1615623.47952, "trades": 16620, "taker_buy_base": 11194.04, "taker_buy_quote": 860422.6305 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 76.87, "high": 77.66, "low": 76.76, "close": 77.55, "volume": 22301.882, "close_time": 1766807999999, "quote_volume": 1721852.41232, "trades": 16646, "taker_buy_base": 14069.897, "taker_buy_quote": 1086993.02831 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 77.55, "high": 77.61, "low": 77.04, "close": 77.05, "volume": 20377.204, "close_time": 1766822399999, "quote_volume": 1574215.01412, "trades": 12810, "taker_buy_base": 7223.399, "taker_buy_quote": 558304.91085 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 77.05, "high": 77.9, "low": 77.02, "close": 77.89, "volume": 37390.448, "close_time": 1766836799999, "quote_volume": 2895065.16545, "trades": 22793, "taker_buy_base": 19904.427, "taker_buy_quote": 1540793.34418 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 77.89, "high": 78.79, "low": 77.89, "close": 78.68, "volume": 53207.048, "close_time": 1766851199999, "quote_volume": 4165586.70956, "trades": 33763, "taker_buy_base": 25969.561, "taker_buy_quote": 2032797.96551 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 78.68, "high": 79.17, "low": 78.56, "close": 79.17, "volume": 37632.541, "close_time": 1766865599999, "quote_volume": 2967659.83082, "trades": 27133, "taker_buy_base": 18282.793, "taker_buy_quote": 1441849.08344 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 79.17, "high": 80.58, "low": 78.95, "close": 80.33, "volume": 40349.023, "close_time": 1766879999999, "quote_volume": 3214787.24432, "trades": 34502, "taker_buy_base": 22340.881, "taker_buy_quote": 1781121.45123 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 80.33, "high": 80.58, "low": 79.34, "close": 79.38, "volume": 43358.364, "close_time": 1766894399999, "quote_volume": 3462324.63491, "trades": 23742, "taker_buy_base": 17478.69, "taker_buy_quote": 1396742.76411 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 79.39, "high": 79.94, "low": 79.07, "close": 79.67, "volume": 24950.331, "close_time": 1766908799999, "quote_volume": 1981885.77382, "trades": 18867, "taker_buy_base": 14180.775, "taker_buy_quote": 1126731.73888 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 79.68, "high": 80.11, "low": 79.17, "close": 79.27, "volume": 29669.052, "close_time": 1766923199999, "quote_volume": 2360857.67904, "trades": 21010, "taker_buy_base": 13801.926, "taker_buy_quote": 1098420.41685 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 79.28, "high": 79.58, "low": 78.92, "close": 79.39, "volume": 24215.335, "close_time": 1766937599999, "quote_volume": 1918775.87174, "trades": 22425, "taker_buy_base": 13034.478, "taker_buy_quote": 1032903.62177 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 79.39, "high": 79.7, "low": 78.19, "close": 78.29, "volume": 45923.254, "close_time": 1766951999999, "quote_volume": 3622479.38039, "trades": 29140, "taker_buy_base": 21249.086, "taker_buy_quote": 1675423.88544 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 78.3, "high": 78.76, "low": 77.87, "close": 78.73, "volume": 51692.01, "close_time": 1766966399999, "quote_volume": 4040785.53108, "trades": 29121, "taker_buy_base": 27604.207, "taker_buy_quote": 2158123.51886 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 78.73, "high": 80.2, "low": 78.46, "close": 80.12, "volume": 54607.292, "close_time": 1766980799999, "quote_volume": 4336539.77236, "trades": 40406, "taker_buy_base": 29769.421, "taker_buy_quote": 2364977.34318 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 80.12, "high": 80.25, "low": 78.61, "close": 79.23, "volume": 50082.48, "close_time": 1766995199999, "quote_volume": 3979007.37668, "trades": 35069, "taker_buy_base": 25718.67, "taker_buy_quote": 2043271.3905 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 79.23, "high": 79.29, "low": 77.6, "close": 77.85, "volume": 50047.413, "close_time": 1767009599999, "quote_volume": 3918628.08161, "trades": 36585, "taker_buy_base": 22074.267, "taker_buy_quote": 1728585.07177 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 77.85, "high": 78.53, "low": 76.92, "close": 78.24, "volume": 84016.054, "close_time": 1767023999999, "quote_volume": 6541396.68207, "trades": 54209, "taker_buy_base": 46352.273, "taker_buy_quote": 3611232.16929 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 78.24, "high": 78.42, "low": 77.37, "close": 77.94, "volume": 43743.662, "close_time": 1767038399999, "quote_volume": 3410183.98655, "trades": 32631, "taker_buy_base": 22331.383, "taker_buy_quote": 1741289.65147 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 77.94, "high": 78.6, "low": 77.84, "close": 78.32, "volume": 27488.273, "close_time": 1767052799999, "quote_volume": 2150426.64319, "trades": 22738, "taker_buy_base": 13455.315, "taker_buy_quote": 1052448.62342 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 78.33, "high": 78.6, "low": 77.7, "close": 78.2, "volume": 24226.383, "close_time": 1767067199999, "quote_volume": 1893185.17025, "trades": 20121, "taker_buy_base": 12363.459, "taker_buy_quote": 966182.2628 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 78.2, "high": 78.55, "low": 78.05, "close": 78.28, "volume": 36378.937, "close_time": 1767081599999, "quote_volume": 2847638.44442, "trades": 17802, "taker_buy_base": 13908.044, "taker_buy_quote": 1088738.65809 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 78.27, "high": 78.82, "low": 77.95, "close": 78.04, "volume": 48058.227, "close_time": 1767095999999, "quote_volume": 3757975.32748, "trades": 29800, "taker_buy_base": 17583.22, "taker_buy_quote": 1376037.37422 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 78.05, "high": 78.77, "low": 77.74, "close": 78.69, "volume": 54436.637, "close_time": 1767110399999, "quote_volume": 4257180.87522, "trades": 37138, "taker_buy_base": 26677.021, "taker_buy_quote": 2086696.75339 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 78.69, "high": 78.77, "low": 77.62, "close": 78.17, "volume": 40041.987, "close_time": 1767124799999, "quote_volume": 3130702.36198, "trades": 30285, "taker_buy_base": 21114.497, "taker_buy_quote": 1651227.46426 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 78.16, "high": 79.03, "low": 77.76, "close": 78.89, "volume": 35485.521, "close_time": 1767139199999, "quote_volume": 2779498.87532, "trades": 25769, "taker_buy_base": 18091.905, "taker_buy_quote": 1417258.94128 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 78.88, "high": 78.89, "low": 77.82, "close": 78.11, "volume": 30702.633, "close_time": 1767153599999, "quote_volume": 2400386.09417, "trades": 23587, "taker_buy_base": 15242.905, "taker_buy_quote": 1191809.61752 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 78.12, "high": 78.41, "low": 77.93, "close": 78.23, "volume": 18115.914, "close_time": 1767167999999, "quote_volume": 1416490.11878, "trades": 15776, "taker_buy_base": 9632.912, "taker_buy_quote": 753226.65014 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 78.22, "high": 78.45, "low": 77.78, "close": 78.25, "volume": 36564.585, "close_time": 1767182399999, "quote_volume": 2855638.59876, "trades": 23004, "taker_buy_base": 19014.019, "taker_buy_quote": 1485309.36556 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 78.25, "high": 78.55, "low": 77.2, "close": 77.62, "volume": 55775.879, "close_time": 1767196799999, "quote_volume": 4349208.20656, "trades": 37908, "taker_buy_base": 31522.434, "taker_buy_quote": 2458469.69999 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 77.62, "high": 77.63, "low": 76.34, "close": 76.59, "volume": 61494.933, "close_time": 1767211199999, "quote_volume": 4727131.87261, "trades": 40562, "taker_buy_base": 28972.077, "taker_buy_quote": 2227176.6423 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 76.59, "high": 77.0, "low": 76.08, "close": 76.85, "volume": 30466.062, "close_time": 1767225599999, "quote_volume": 2335415.30659, "trades": 24326, "taker_buy_base": 14893.18, "taker_buy_quote": 1142026.03528 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 76.86, "high": 77.37, "low": 76.78, "close": 76.91, "volume": 17384.64, "close_time": 1767239999999, "quote_volume": 1340401.60339, "trades": 16232, "taker_buy_base": 8390.627, "taker_buy_quote": 646866.97708 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 76.92, "high": 77.34, "low": 76.7, "close": 77.17, "volume": 14005.296, "close_time": 1767254399999, "quote_volume": 1079381.17316, "trades": 14227, "taker_buy_base": 7596.021, "taker_buy_quote": 585409.88915 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 77.16, "high": 77.84, "low": 77.15, "close": 77.8, "volume": 24900.87, "close_time": 1767268799999, "quote_volume": 1929980.98726, "trades": 15096, "taker_buy_base": 13771.997, "taker_buy_quote": 1067503.04762 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 77.8, "high": 79.19, "low": 77.52, "close": 78.84, "volume": 43918.533, "close_time": 1767283199999, "quote_volume": 3436282.26649, "trades": 31274, "taker_buy_base": 23314.216, "taker_buy_quote": 1824845.49065 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 78.84, "high": 79.45, "low": 78.53, "close": 79.43, "volume": 59231.66, "close_time": 1767297599999, "quote_volume": 4676493.03838, "trades": 37468, "taker_buy_base": 30464.618, "taker_buy_quote": 2405907.93719 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 79.43, "high": 80.03, "low": 79.27, "close": 79.97, "volume": 34961.743, "close_time": 1767311999999, "quote_volume": 2783782.24429, "trades": 26332, "taker_buy_base": 18748.462, "taker_buy_quote": 1493286.59532 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 79.97, "high": 80.35, "low": 79.04, "close": 80.16, "volume": 42864.899, "close_time": 1767326399999, "quote_volume": 3409849.03405, "trades": 29485, "taker_buy_base": 21662.125, "taker_buy_quote": 1722981.13173 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 80.16, "high": 80.28, "low": 79.2, "close": 79.32, "volume": 27033.862, "close_time": 1767340799999, "quote_volume": 2152960.89956, "trades": 21941, "taker_buy_base": 11560.461, "taker_buy_quote": 920492.16864 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 79.32, "high": 80.56, "low": 79.29, "close": 79.68, "volume": 45845.463, "close_time": 1767355199999, "quote_volume": 3662107.41529, "trades": 38326, "taker_buy_base": 23567.826, "taker_buy_quote": 1882920.88027 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 79.69, "high": 81.15, "low": 79.64, "close": 80.55, "volume": 65747.993, "close_time": 1767369599999, "quote_volume": 5277912.22093, "trades": 50808, "taker_buy_base": 33046.487, "taker_buy_quote": 2653981.58611 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 80.54, "high": 81.61, "low": 80.43, "close": 81.31, "volume": 65116.054, "close_time": 1767383999999, "quote_volume": 5280966.51158, "trades": 56670, "taker_buy_base": 35043.625, "taker_buy_quote": 2841341.03151 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 81.32, "high": 82.25, "low": 81.01, "close": 81.93, "volume": 38647.037, "close_time": 1767398399999, "quote_volume": 3156540.83473, "trades": 30907, "taker_buy_base": 17198.761, "taker_buy_quote": 1404886.7047 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 81.94, "high": 82.82, "low": 81.89, "close": 82.68, "volume": 33658.643, "close_time": 1767412799999, "quote_volume": 2770844.66493, "trades": 26687, "taker_buy_base": 18287.06, "taker_buy_quote": 1505138.04036 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 82.67, "high": 82.81, "low": 81.06, "close": 81.37, "volume": 51506.108, "close_time": 1767427199999, "quote_volume": 4232077.78253, "trades": 40477, "taker_buy_base": 27118.272, "taker_buy_quote": 2231363.95102 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 81.37, "high": 81.85, "low": 81.15, "close": 81.39, "volume": 73993.909, "close_time": 1767441599999, "quote_volume": 6030207.07391, "trades": 41805, "taker_buy_base": 30625.436, "taker_buy_quote": 2496034.1735 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 81.4, "high": 81.95, "low": 80.77, "close": 81.28, "volume": 41252.274, "close_time": 1767455999999, "quote_volume": 3359741.53083, "trades": 33637, "taker_buy_base": 20083.425, "taker_buy_quote": 1635892.41707 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 81.28, "high": 82.55, "low": 81.19, "close": 82.24, "volume": 26528.272, "close_time": 1767470399999, "quote_volume": 2177814.11326, "trades": 24497, "taker_buy_base": 14344.054, "taker_buy_quote": 1177643.62025 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 82.25, "high": 82.53, "low": 81.92, "close": 82.08, "volume": 22518.461, "close_time": 1767484799999, "quote_volume": 1852511.76529, "trades": 21566, "taker_buy_base": 10399.175, "taker_buy_quote": 855681.17676 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 82.09, "high": 82.78, "low": 82.0, "close": 82.54, "volume": 25079.516, "close_time": 1767499199999, "quote_volume": 2065579.26431, "trades": 28762, "taker_buy_base": 12045.926, "taker_buy_quote": 992233.26924 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 82.53, "high": 82.84, "low": 82.07, "close": 82.2, "volume": 27754.566, "close_time": 1767513599999, "quote_volume": 2287228.71786, "trades": 24596, "taker_buy_base": 12036.831, "taker_buy_quote": 991948.52408 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 82.21, "high": 82.73, "low": 81.72, "close": 82.56, "volume": 46327.379, "close_time": 1767527999999, "quote_volume": 3814691.94526, "trades": 32566, "taker_buy_base": 26576.236, "taker_buy_quote": 2188611.71095 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 82.57, "high": 83.07, "low": 82.15, "close": 82.68, "volume": 76057.579, "close_time": 1767542399999, "quote_volume": 6280870.01132, "trades": 44977, "taker_buy_base": 33296.247, "taker_buy_quote": 2751207.6393 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 82.68, "high": 83.17, "low": 81.65, "close": 82.16, "volume": 53342.443, "close_time": 1767556799999, "quote_volume": 4400162.16768, "trades": 39761, "taker_buy_base": 23850.038, "taker_buy_quote": 1968429.43857 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 82.17, "high": 82.45, "low": 81.75, "close": 82.26, "volume": 25498.089, "close_time": 1767571199999, "quote_volume": 2094097.23463, "trades": 27595, "taker_buy_base": 12770.867, "taker_buy_quote": 1048914.19966 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 82.26, "high": 83.68, "low": 82.01, "close": 82.62, "volume": 113531.251, "close_time": 1767585599999, "quote_volume": 9380956.6885, "trades": 53935, "taker_buy_base": 60559.092, "taker_buy_quote": 5002496.73624 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 82.62, "high": 82.79, "low": 81.44, "close": 82.39, "volume": 60266.451, "close_time": 1767599999999, "quote_volume": 4944331.50455, "trades": 37219, "taker_buy_base": 29749.423, "taker_buy_quote": 2441053.41764 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 82.39, "high": 82.51, "low": 81.62, "close": 82.03, "volume": 43448.665, "close_time": 1767614399999, "quote_volume": 3563344.46352, "trades": 34817, "taker_buy_base": 22567.555, "taker_buy_quote": 1851513.96552 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 82.03, "high": 83.67, "low": 81.64, "close": 83.4, "volume": 81856.831, "close_time": 1767628799999, "quote_volume": 6765738.79735, "trades": 60749, "taker_buy_base": 44245.698, "taker_buy_quote": 3657434.0675 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 83.41, "high": 84.12, "low": 82.09, "close": 83.68, "volume": 62296.737, "close_time": 1767643199999, "quote_volume": 5190649.95246, "trades": 53902, "taker_buy_base": 34212.669, "taker_buy_quote": 2852587.07655 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 83.68, "high": 84.57, "low": 83.46, "close": 83.46, "volume": 66513.513, "close_time": 1767657599999, "quote_volume": 5583162.72132, "trades": 51992, "taker_buy_base": 36296.775, "taker_buy_quote": 3046632.9149 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 83.46, "high": 84.12, "low": 82.82, "close": 83.85, "volume": 36038.929, "close_time": 1767671999999, "quote_volume": 3011112.14628, "trades": 37857, "taker_buy_base": 18191.05, "taker_buy_quote": 1519396.87845 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 83.85, "high": 84.01, "low": 82.83, "close": 83.1, "volume": 42785.722, "close_time": 1767686399999, "quote_volume": 3574969.77984, "trades": 33184, "taker_buy_base": 20833.457, "taker_buy_quote": 1741411.37814 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 83.09, "high": 83.82, "low": 82.93, "close": 83.82, "volume": 41873.333, "close_time": 1767700799999, "quote_volume": 3485662.30842, "trades": 30492, "taker_buy_base": 23393.283, "taker_buy_quote": 1947575.77677 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 83.81, "high": 84.89, "low": 83.23, "close": 83.53, "volume": 107541.658, "close_time": 1767715199999, "quote_volume": 9056180.43435, "trades": 62945, "taker_buy_base": 63249.814, "taker_buy_quote": 5327420.9313 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 83.52, "high": 83.61, "low": 81.16, "close": 82.46, "volume": 87273.477, "close_time": 1767729599999, "quote_volume": 7197752.19588, "trades": 64977, "taker_buy_base": 40390.886, "taker_buy_quote": 3332867.82155 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 82.45, "high": 84.15, "low": 82.44, "close": 83.96, "volume": 40609.324, "close_time": 1767743999999, "quote_volume": 3388889.38728, "trades": 38524, "taker_buy_base": 20157.152, "taker_buy_quote": 1683658.6318 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 83.95, "high": 83.97, "low": 82.71, "close": 83.33, "volume": 27891.363, "close_time": 1767758399999, "quote_volume": 2324949.09405, "trades": 27257, "taker_buy_base": 13626.24, "taker_buy_quote": 1136413.53125 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 83.33, "high": 83.64, "low": 82.85, "close": 83.49, "volume": 22045.075, "close_time": 1767772799999, "quote_volume": 1835146.74508, "trades": 20453, "taker_buy_base": 11078.871, "taker_buy_quote": 922730.42503 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 83.5, "high": 83.96, "low": 82.57, "close": 82.77, "volume": 56818.954, "close_time": 1767787199999, "quote_volume": 4724438.62078, "trades": 43189, "taker_buy_base": 29640.843, "taker_buy_quote": 2465085.80861 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 82.77, "high": 82.92, "low": 81.27, "close": 81.56, "volume": 79656.488, "close_time": 1767801599999, "quote_volume": 6535030.6752, "trades": 62797, "taker_buy_base": 39597.522, "taker_buy_quote": 3248863.25561 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 81.55, "high": 81.94, "low": 81.0, "close": 81.46, "volume": 58292.956, "close_time": 1767815999999, "quote_volume": 4749012.06735, "trades": 37868, "taker_buy_base": 26501.322, "taker_buy_quote": 2160772.48087 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 81.47, "high": 81.98, "low": 81.18, "close": 81.71, "volume": 31841.167, "close_time": 1767830399999, "quote_volume": 2596094.55913, "trades": 24275, "taker_buy_base": 18202.254, "taker_buy_quote": 1484107.02774 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 81.71, "high": 82.3, "low": 81.21, "close": 81.3, "volume": 32339.795, "close_time": 1767844799999, "quote_volume": 2646088.04001, "trades": 21591, "taker_buy_base": 17298.943, "taker_buy_quote": 1415788.07641 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 81.3, "high": 82.05, "low": 80.3, "close": 81.32, "volume": 61161.019, "close_time": 1767859199999, "quote_volume": 4960552.87095, "trades": 35919, "taker_buy_base": 34851.01, "taker_buy_quote": 2826308.10764 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 81.31, "high": 81.6, "low": 80.21, "close": 80.93, "volume": 41642.128, "close_time": 1767873599999, "quote_volume": 3367069.67822, "trades": 35018, "taker_buy_base": 21380.388, "taker_buy_quote": 1729105.66336 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 80.92, "high": 81.42, "low": 80.0, "close": 81.37, "volume": 56661.649, "close_time": 1767887999999, "quote_volume": 4571118.82148, "trades": 49654, "taker_buy_base": 30538.832, "taker_buy_quote": 2464697.42025 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 81.36, "high": 81.66, "low": 80.78, "close": 81.04, "volume": 35748.802, "close_time": 1767902399999, "quote_volume": 2906545.23312, "trades": 36114, "taker_buy_base": 16292.73, "taker_buy_quote": 1324817.84344 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 81.04, "high": 81.67, "low": 80.46, "close": 81.31, "volume": 24737.168, "close_time": 1767916799999, "quote_volume": 2007784.16636, "trades": 23364, "taker_buy_base": 14234.05, "taker_buy_quote": 1155369.17187 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 81.31, "high": 82.12, "low": 81.15, "close": 81.86, "volume": 26675.065, "close_time": 1767931199999, "quote_volume": 2176345.80262, "trades": 23248, "taker_buy_base": 15461.176, "taker_buy_quote": 1261856.89814 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 81.85, "high": 81.97, "low": 81.37, "close": 81.54, "volume": 20131.682, "close_time": 1767945599999, "quote_volume": 1644807.3428, "trades": 17912, "taker_buy_base": 10246.434, "taker_buy_quote": 837116.35434 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 81.55, "high": 81.78, "low": 80.54, "close": 81.2, "volume": 36686.185, "close_time": 1767959999999, "quote_volume": 2975925.41092, "trades": 28386, "taker_buy_base": 16102.388, "taker_buy_quote": 1305855.91509 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 81.2, "high": 81.86, "low": 79.91, "close": 81.34, "volume": 102664.923, "close_time": 1767974399999, "quote_volume": 8300698.26148, "trades": 79018, "taker_buy_base": 49854.3, "taker_buy_quote": 4032770.78437 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 81.33, "high": 81.99, "low": 80.76, "close": 81.01, "volume": 41162.531, "close_time": 1767988799999, "quote_volume": 3356704.36016, "trades": 41591, "taker_buy_base": 19990.928, "taker_buy_quote": 1630612.2064 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 81.0, "high": 81.67, "low": 80.84, "close": 81.49, "volume": 24251.776, "close_time": 1768003199999, "quote_volume": 1971770.51281, "trades": 22282, "taker_buy_base": 11185.152, "taker_buy_quote": 909514.08985 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 81.48, "high": 81.59, "low": 80.93, "close": 81.14, "volume": 17832.794, "close_time": 1768017599999, "quote_volume": 1449830.2985, "trades": 15481, "taker_buy_base": 10121.838, "taker_buy_quote": 823037.85278 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 81.14, "high": 81.7, "low": 80.8, "close": 81.61, "volume": 11516.961, "close_time": 1768031999999, "quote_volume": 934262.0386, "trades": 13470, "taker_buy_base": 5952.848, "taker_buy_quote": 483274.33717 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 81.6, "high": 81.82, "low": 81.32, "close": 81.82, "volume": 18876.446, "close_time": 1768046399999, "quote_volume": 1540696.95588, "trades": 16938, "taker_buy_base": 10560.92, "taker_buy_quote": 862126.71962 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 81.82, "high": 82.42, "low": 81.43, "close": 81.54, "volume": 42883.447, "close_time": 1768060799999, "quote_volume": 3513139.0346, "trades": 30440, "taker_buy_base": 20996.722, "taker_buy_quote": 1719719.61159 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 81.54, "high": 81.72, "low": 80.99, "close": 81.36, "volume": 42138.139, "close_time": 1768075199999, "quote_volume": 3426311.41937, "trades": 21619, "taker_buy_base": 20064.03, "taker_buy_quote": 1631187.51987 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 81.37, "high": 81.44, "low": 80.88, "close": 81.19, "volume": 16098.912, "close_time": 1768089599999, "quote_volume": 1307444.89699, "trades": 16635, "taker_buy_base": 7787.518, "taker_buy_quote": 632505.49933 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 81.19, "high": 81.78, "low": 81.08, "close": 81.74, "volume": 16089.31, "close_time": 1768103999999, "quote_volume": 1310461.56421, "trades": 15749, "taker_buy_base": 8795.647, "taker_buy_quote": 716543.71397 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 81.74, "high": 81.74, "low": 81.05, "close": 81.26, "volume": 76349.359, "close_time": 1768118399999, "quote_volume": 6204837.23735, "trades": 24643, "taker_buy_base": 39154.021, "taker_buy_quote": 3181638.38057 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 81.25, "high": 81.5, "low": 80.96, "close": 81.04, "volume": 28394.693, "close_time": 1768132799999, "quote_volume": 2306391.20117, "trades": 21826, "taker_buy_base": 13429.076, "taker_buy_quote": 1090774.14548 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 81.05, "high": 81.32, "low": 80.41, "close": 80.55, "volume": 57090.038, "close_time": 1768147199999, "quote_volume": 4621810.12136, "trades": 30644, "taker_buy_base": 24898.168, "taker_buy_quote": 2015606.84794 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 80.55, "high": 81.19, "low": 80.24, "close": 80.3, "volume": 46189.731, "close_time": 1768161599999, "quote_volume": 3724767.289, "trades": 30972, "taker_buy_base": 21349.833, "taker_buy_quote": 1721977.54036 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 80.3, "high": 80.3, "low": 78.53, "close": 78.79, "volume": 99347.355, "close_time": 1768175999999, "quote_volume": 7874463.44414, "trades": 62063, "taker_buy_base": 39989.459, "taker_buy_quote": 3168798.39239 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 78.79, "high": 79.97, "low": 77.74, "close": 79.26, "volume": 136606.652, "close_time": 1768190399999, "quote_volume": 10756600.36007, "trades": 82791, "taker_buy_base": 67516.16, "taker_buy_quote": 5319833.57246 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 79.26, "high": 80.75, "low": 78.57, "close": 78.62, "volume": 86786.331, "close_time": 1768204799999, "quote_volume": 6918659.14445, "trades": 53418, "taker_buy_base": 32688.036, "taker_buy_quote": 2608263.04852 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 78.61, "high": 78.99, "low": 77.29, "close": 77.62, "volume": 77852.175, "close_time": 1768219199999, "quote_volume": 6075714.53998, "trades": 47452, "taker_buy_base": 30457.108, "taker_buy_quote": 2377329.27051 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 77.61, "high": 77.62, "low": 75.6, "close": 77.19, "volume": 204018.611, "close_time": 1768233599999, "quote_volume": 15663987.70285, "trades": 101369, "taker_buy_base": 94601.422, "taker_buy_quote": 7262859.32329 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 77.18, "high": 77.76, "low": 75.92, "close": 76.22, "volume": 162488.316, "close_time": 1768247999999, "quote_volume": 12447755.31058, "trades": 73532, "taker_buy_base": 50894.222, "taker_buy_quote": 3902152.06109 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 76.23, "high": 76.74, "low": 75.86, "close": 76.12, "volume": 98352.558, "close_time": 1768262399999, "quote_volume": 7504546.95903, "trades": 53703, "taker_buy_base": 45324.95, "taker_buy_quote": 3458965.84331 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 76.11, "high": 76.62, "low": 75.76, "close": 76.22, "volume": 102303.389, "close_time": 1768276799999, "quote_volume": 7782383.31491, "trades": 57641, "taker_buy_base": 34355.975, "taker_buy_quote": 2614878.34565 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 76.22, "high": 77.18, "low": 76.16, "close": 76.8, "volume": 71749.318, "close_time": 1768291199999, "quote_volume": 5496212.69831, "trades": 47814, "taker_buy_base": 33082.183, "taker_buy_quote": 2534788.37999 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 76.79, "high": 77.01, "low": 75.26, "close": 76.33, "volume": 166202.759, "close_time": 1768305599999, "quote_volume": 12651549.4294, "trades": 86613, "taker_buy_base": 63776.695, "taker_buy_quote": 4852478.42406 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 76.32, "high": 77.49, "low": 75.97, "close": 77.06, "volume": 265951.48, "close_time": 1768319999999, "quote_volume": 20393483.17683, "trades": 131780, "taker_buy_base": 116757.053, "taker_buy_quote": 8954488.58233 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 77.06, "high": 77.93, "low": 75.91, "close": 77.26, "volume": 254358.801, "close_time": 1768334399999, "quote_volume": 19556182.39491, "trades": 126605, "taker_buy_base": 106203.637, "taker_buy_quote": 8175373.07743 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 77.26, "high": 78.95, "low": 76.34, "close": 78.18, "volume": 231644.249, "close_time": 1768348799999, "quote_volume": 17999558.0048, "trades": 133591, "taker_buy_base": 108842.34, "taker_buy_quote": 8461311.15603 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 78.17, "high": 79.38, "low": 77.66, "close": 79.32, "volume": 169907.588, "close_time": 1768363199999, "quote_volume": 13317548.71279, "trades": 105908, "taker_buy_base": 70486.416, "taker_buy_quote": 5530160.15684 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 79.32, "high": 79.44, "low": 78.08, "close": 79.08, "volume": 175615.67, "close_time": 1768377599999, "quote_volume": 13832877.73442, "trades": 86334, "taker_buy_base": 75834.71, "taker_buy_quote": 5976242.53309 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 79.08, "high": 79.58, "low": 77.79, "close": 77.88, "volume": 172067.239, "close_time": 1768391999999, "quote_volume": 13571547.10335, "trades": 77608, "taker_buy_base": 88996.279, "taker_buy_quote": 7023973.7517 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 77.87, "high": 80.97, "low": 77.85, "close": 79.71, "volume": 323460.906, "close_time": 1768406399999, "quote_volume": 25707810.32267, "trades": 138568, "taker_buy_base": 160859.829, "taker_buy_quote": 12791568.23815 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 79.72, "high": 80.29, "low": 77.34, "close": 77.51, "volume": 553315.819, "close_time": 1768420799999, "quote_volume": 43438798.66387, "trades": 160036, "taker_buy_base": 275789.697, "taker_buy_quote": 21651362.16849 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 77.5, "high": 78.02, "low": 75.8, "close": 76.67, "volume": 334153.455, "close_time": 1768435199999, "quote_volume": 25764863.08407, "trades": 100029, "taker_buy_base": 107399.282, "taker_buy_quote": 8285977.48461 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 76.66, "high": 76.82, "low": 73.07, "close": 73.95, "volume": 321272.131, "close_time": 1768449599999, "quote_volume": 24194135.56378, "trades": 116928, "taker_buy_base": 133696.487, "taker_buy_quote": 10055488.10882 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 73.95, "high": 74.83, "low": 73.91, "close": 74.55, "volume": 149730.158, "close_time": 1768463999999, "quote_volume": 11145987.89164, "trades": 66464, "taker_buy_base": 73624.714, "taker_buy_quote": 5483187.23124 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 74.55, "high": 76.92, "low": 74.37, "close": 75.65, "volume": 243524.767, "close_time": 1768478399999, "quote_volume": 18381084.85168, "trades": 100987, "taker_buy_base": 132499.917, "taker_buy_quote": 10000199.26496 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 75.65, "high": 76.14, "low": 69.46, "close": 72.36, "volume": 379531.147, "close_time": 1768492799999, "quote_volume": 27877399.41012, "trades": 143560, "taker_buy_base": 165281.173, "taker_buy_quote": 12121683.60027 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 72.36, "high": 73.38, "low": 71.65, "close": 72.03, "volume": 303438.897, "close_time": 1768507199999, "quote_volume": 21998868.71158, "trades": 136614, "taker_buy_base": 143800.036, "taker_buy_quote": 10422189.11249 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 72.03, "high": 72.56, "low": 71.1, "close": 72.21, "volume": 105757.314, "close_time": 1768521599999, "quote_volume": 7617014.9486, "trades": 56520, "taker_buy_base": 48739.079, "taker_buy_quote": 3512114.13622 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 72.21, "high": 72.62, "low": 71.5, "close": 72.37, "volume": 99525.065, "close_time": 1768535999999, "quote_volume": 7176124.27045, "trades": 43206, "taker_buy_base": 42833.759, "taker_buy_quote": 3091019.10466 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 72.36, "high": 72.49, "low": 71.24, "close": 72.2, "volume": 90371.953, "close_time": 1768550399999, "quote_volume": 6506205.56127, "trades": 41402, "taker_buy_base": 40641.31, "taker_buy_quote": 2926763.61208 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 72.2, "high": 72.93, "low": 71.9, "close": 72.87, "volume": 96559.887, "close_time": 1768564799999, "quote_volume": 6984201.29745, "trades": 39722, "taker_buy_base": 43992.077, "taker_buy_quote": 3181414.80374 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 72.86, "high": 72.98, "low": 70.92, "close": 71.98, "volume": 180733.53, "close_time": 1768579199999, "quote_volume": 13046944.23381, "trades": 84022, "taker_buy_base": 83048.354, "taker_buy_quote": 5994070.61704 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 71.97, "high": 74.84, "low": 71.63, "close": 74.26, "volume": 237543.879, "close_time": 1768593599999, "quote_volume": 17420034.87593, "trades": 105400, "taker_buy_base": 132170.461, "taker_buy_quote": 9698687.80293 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 74.25, "high": 76.07, "low": 73.59, "close": 75.22, "volume": 142032.73, "close_time": 1768607999999, "quote_volume": 10641277.39574, "trades": 73536, "taker_buy_base": 73592.68, "taker_buy_quote": 5514499.65373 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 75.21, "high": 75.99, "low": 74.16, "close": 74.35, "volume": 88932.285, "close_time": 1768622399999, "quote_volume": 6668845.59709, "trades": 44703, "taker_buy_base": 42855.455, "taker_buy_quote": 3216528.36496 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 74.35, "high": 75.0, "low": 73.84, "close": 74.76, "volume": 50531.084, "close_time": 1768636799999, "quote_volume": 3760637.43498, "trades": 28561, "taker_buy_base": 27048.472, "taker_buy_quote": 2013324.13272 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 74.75, "high": 75.24, "low": 74.49, "close": 74.52, "volume": 50993.996, "close_time": 1768651199999, "quote_volume": 3818961.93276, "trades": 25974, "taker_buy_base": 23955.155, "taker_buy_quote": 1794120.42379 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 74.52, "high": 75.08, "low": 73.96, "close": 74.9, "volume": 62893.966, "close_time": 1768665599999, "quote_volume": 4690453.16427, "trades": 36809, "taker_buy_base": 34380.557, "taker_buy_quote": 2565051.13233 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 74.91, "high": 75.18, "low": 74.36, "close": 75.14, "volume": 44471.563, "close_time": 1768679999999, "quote_volume": 3326337.11292, "trades": 27574, "taker_buy_base": 23493.141, "taker_buy_quote": 1757333.01051 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 75.14, "high": 75.36, "low": 74.51, "close": 74.92, "volume": 29326.287, "close_time": 1768694399999, "quote_volume": 2197149.47348, "trades": 23159, "taker_buy_base": 12864.402, "taker_buy_quote": 964290.29967 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 74.92, "high": 75.21, "low": 74.24, "close": 74.95, "volume": 41454.059, "close_time": 1768708799999, "quote_volume": 3099695.25033, "trades": 30486, "taker_buy_base": 20262.936, "taker_buy_quote": 1515580.65122 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 74.96, "high": 75.2, "low": 74.37, "close": 74.96, "volume": 35639.038, "close_time": 1768723199999, "quote_volume": 2666787.31778, "trades": 25463, "taker_buy_base": 21064.759, "taker_buy_quote": 1576377.59869 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 74.95, "high": 75.8, "low": 74.76, "close": 75.49, "volume": 69216.676, "close_time": 1768737599999, "quote_volume": 5221494.30018, "trades": 42127, "taker_buy_base": 40855.241, "taker_buy_quote": 3082223.37641 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 75.49, "high": 75.9, "low": 74.34, "close": 74.88, "volume": 77105.315, "close_time": 1768751999999, "quote_volume": 5785892.17931, "trades": 43749, "taker_buy_base": 35873.512, "taker_buy_quote": 2691990.87453 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 74.87, "high": 75.56, "low": 74.61, "close": 75.1, "volume": 58764.515, "close_time": 1768766399999, "quote_volume": 4412872.58998, "trades": 34605, "taker_buy_base": 36226.065, "taker_buy_quote": 2719067.78155 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 75.1, "high": 75.43, "low": 72.1, "close": 72.29, "volume": 95004.945, "close_time": 1768780799999, "quote_volume": 6984087.41608, "trades": 63029, "taker_buy_base": 41832.547, "taker_buy_quote": 3074976.17941 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 72.28, "high": 72.28, "low": 65.58, "close": 70.23, "volume": 515888.189, "close_time": 1768795199999, "quote_volume": 35751234.46486, "trades": 215572, "taker_buy_base": 243078.939, "taker_buy_quote": 16835512.71781 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 70.23, "high": 70.64, "low": 69.79, "close": 70.58, "volume": 93664.868, "close_time": 1768809599999, "quote_volume": 6564344.1575, "trades": 46984, "taker_buy_base": 54857.757, "taker_buy_quote": 3845022.95257 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 70.58, "high": 71.27, "low": 69.79, "close": 70.21, "volume": 109510.818, "close_time": 1768823999999, "quote_volume": 7700606.97145, "trades": 52547, "taker_buy_base": 51545.419, "taker_buy_quote": 3625833.5834 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 70.21, "high": 71.13, "low": 69.61, "close": 70.69, "volume": 139339.48, "close_time": 1768838399999, "quote_volume": 9807662.49378, "trades": 60730, "taker_buy_base": 74898.157, "taker_buy_quote": 5268726.18532 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 70.69, "high": 71.73, "low": 70.3, "close": 71.58, "volume": 71396.551, "close_time": 1768852799999, "quote_volume": 5071562.70664, "trades": 47877, "taker_buy_base": 33694.851, "taker_buy_quote": 2393656.59466 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 71.58, "high": 71.72, "low": 70.08, "close": 70.8, "volume": 63681.007, "close_time": 1768867199999, "quote_volume": 4520343.53218, "trades": 39781, "taker_buy_base": 26834.207, "taker_buy_quote": 1905251.76308 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 70.79, "high": 71.05, "low": 70.04, "close": 70.24, "volume": 53756.28, "close_time": 1768881599999, "quote_volume": 3793768.37949, "trades": 33691, "taker_buy_base": 29565.81, "taker_buy_quote": 2087201.11204 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 70.23, "high": 70.76, "low": 69.43, "close": 69.51, "volume": 91219.491, "close_time": 1768895999999, "quote_volume": 6394662.90407, "trades": 57216, "taker_buy_base": 40317.017, "taker_buy_quote": 2827859.41869 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 69.5, "high": 69.92, "low": 68.95, "close": 69.46, "volume": 66956.635, "close_time": 1768910399999, "quote_volume": 4648449.43365, "trades": 52056, "taker_buy_base": 32019.767, "taker_buy_quote": 2222732.3211 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 69.46, "high": 70.06, "low": 68.36, "close": 68.69, "volume": 143305.731, "close_time": 1768924799999, "quote_volume": 9920300.24225, "trades": 90338, "taker_buy_base": 65894.162, "taker_buy_quote": 4564240.8082 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 68.68, "high": 69.16, "low": 66.89, "close": 67.55, "volume": 202276.687, "close_time": 1768939199999, "quote_volume": 13736646.91205, "trades": 97319, "taker_buy_base": 94627.69, "taker_buy_quote": 6418643.58987 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 67.54, "high": 67.81, "low": 65.9, "close": 67.12, "volume": 142364.52, "close_time": 1768953599999, "quote_volume": 9540591.1068, "trades": 81992, "taker_buy_base": 67823.771, "taker_buy_quote": 4548064.26387 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 67.12, "high": 69.0, "low": 67.0, "close": 68.86, "volume": 72379.686, "close_time": 1768967999999, "quote_volume": 4926248.83324, "trades": 46431, "taker_buy_base": 33077.628, "taker_buy_quote": 2256990.61678 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 68.85, "high": 69.39, "low": 68.77, "close": 68.94, "volume": 46986.564, "close_time": 1768982399999, "quote_volume": 3243600.24104, "trades": 26054, "taker_buy_base": 22473.573, "taker_buy_quote": 1550971.98093 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 68.93, "high": 68.94, "low": 67.97, "close": 68.04, "volume": 67456.164, "close_time": 1768996799999, "quote_volume": 4618659.76214, "trades": 37804, "taker_buy_base": 35409.637, "taker_buy_quote": 2424700.34862 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 68.03, "high": 69.29, "low": 67.23, "close": 69.14, "volume": 114350.782, "close_time": 1769011199999, "quote_volume": 7808551.99318, "trades": 73168, "taker_buy_base": 55710.361, "taker_buy_quote": 3806276.68981 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 69.14, "high": 69.3, "low": 66.03, "close": 69.2, "volume": 290040.597, "close_time": 1769025599999, "quote_volume": 19553913.47286, "trades": 120818, "taker_buy_base": 161395.936, "taker_buy_quote": 10872438.99825 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 69.2, "high": 69.71, "low": 68.28, "close": 68.48, "volume": 86756.569, "close_time": 1769039999999, "quote_volume": 5985429.58814, "trades": 46410, "taker_buy_base": 43195.197, "taker_buy_quote": 2980865.34987 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 68.48, "high": 69.65, "low": 68.47, "close": 68.64, "volume": 42720.206, "close_time": 1769054399999, "quote_volume": 2953516.6951, "trades": 27425, "taker_buy_base": 20287.74, "taker_buy_quote": 1403325.80926 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 68.63, "high": 68.97, "low": 68.0, "close": 68.42, "volume": 57933.838, "close_time": 1769068799999, "quote_volume": 3973916.52369, "trades": 30216, "taker_buy_base": 28993.199, "taker_buy_quote": 1989270.85433 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 68.43, "high": 69.05, "low": 68.24, "close": 68.44, "volume": 47460.379, "close_time": 1769083199999, "quote_volume": 3260133.43425, "trades": 27567, "taker_buy_base": 23734.03, "taker_buy_quote": 1630882.33543 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 68.43, "high": 68.79, "low": 67.06, "close": 68.04, "volume": 118379.036, "close_time": 1769097599999, "quote_volume": 8068530.79319, "trades": 59441, "taker_buy_base": 59073.19, "taker_buy_quote": 4028495.897 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 68.04, "high": 68.63, "low": 67.76, "close": 68.33, "volume": 79466.049, "close_time": 1769111999999, "quote_volume": 5420454.01741, "trades": 41993, "taker_buy_base": 39092.204, "taker_buy_quote": 2665884.19203 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 68.33, "high": 68.45, "low": 67.72, "close": 68.19, "volume": 55014.464, "close_time": 1769126399999, "quote_volume": 3744253.40422, "trades": 27228, "taker_buy_base": 29626.561, "taker_buy_quote": 2016455.24658 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 68.2, "high": 69.6, "low": 68.12, "close": 69.34, "volume": 57895.835, "close_time": 1769140799999, "quote_volume": 4003578.52112, "trades": 30566, "taker_buy_base": 32308.599, "taker_buy_quote": 2233608.37969 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 69.34, "high": 69.49, "low": 68.59, "close": 68.83, "volume": 65643.727, "close_time": 1769155199999, "quote_volume": 4529124.2171, "trades": 29353, "taker_buy_base": 35441.797, "taker_buy_quote": 2444731.57642 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 68.82, "high": 68.88, "low": 68.09, "close": 68.53, "volume": 58653.112, "close_time": 1769169599999, "quote_volume": 4012746.5163, "trades": 31688, "taker_buy_base": 36530.211, "taker_buy_quote": 2499481.26251 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 68.52, "high": 68.61, "low": 66.98, "close": 68.24, "volume": 90153.642, "close_time": 1769183999999, "quote_volume": 6110983.29298, "trades": 52320, "taker_buy_base": 41549.315, "taker_buy_quote": 2817097.75252 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 68.25, "high": 69.2, "low": 67.78, "close": 67.93, "volume": 79840.525, "close_time": 1769198399999, "quote_volume": 5463330.6877, "trades": 51706, "taker_buy_base": 38231.209, "taker_buy_quote": 2617464.91246 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 67.93, "high": 68.15, "low": 67.03, "close": 68.07, "volume": 39368.48, "close_time": 1769212799999, "quote_volume": 2663360.12817, "trades": 29692, "taker_buy_base": 17974.662, "taker_buy_quote": 1216734.06114 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 68.07, "high": 68.69, "low": 67.85, "close": 68.62, "volume": 23811.813, "close_time": 1769227199999, "quote_volume": 1623998.31172, "trades": 18771, "taker_buy_base": 11961.619, "taker_buy_quote": 815953.55134 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 68.62, "high": 68.87, "low": 68.46, "close": 68.52, "volume": 35551.727, "close_time": 1769241599999, "quote_volume": 2440590.00143, "trades": 17628, "taker_buy_base": 15718.353, "taker_buy_quote": 1079486.60249 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 68.52, "high": 68.8, "low": 68.35, "close": 68.51, "volume": 22673.033, "close_time": 1769255999999, "quote_volume": 1553169.00606, "trades": 14821, "taker_buy_base": 9989.082, "taker_buy_quote": 684374.89099 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 68.51, "high": 68.98, "low": 68.25, "close": 68.32, "volume": 39295.828, "close_time": 1769270399999, "quote_volume": 2699109.16553, "trades": 21288, "taker_buy_base": 22903.451, "taker_buy_quote": 1573297.88494 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 68.32, "high": 68.33, "low": 67.75, "close": 67.84, "volume": 40492.529, "close_time": 1769284799999, "quote_volume": 2751364.08568, "trades": 21810, "taker_buy_base": 20844.891, "taker_buy_quote": 1416536.65182 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 67.84, "high": 68.27, "low": 67.84, "close": 68.19, "volume": 18569.782, "close_time": 1769299199999, "quote_volume": 1264123.77606, "trades": 13044, "taker_buy_base": 9463.618, "taker_buy_quote": 644281.69648 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 68.2, "high": 68.63, "low": 67.84, "close": 68.15, "volume": 37508.599, "close_time": 1769313599999, "quote_volume": 2558275.21145, "trades": 18435, "taker_buy_base": 15838.282, "taker_buy_quote": 1080195.79687 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 68.14, "high": 68.82, "low": 68.06, "close": 68.67, "volume": 33060.266, "close_time": 1769327999999, "quote_volume": 2264953.6991, "trades": 19359, "taker_buy_base": 19986.187, "taker_buy_quote": 1369625.04372 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 68.67, "high": 70.36, "low": 68.31, "close": 70.0, "volume": 120614.317, "close_time": 1769342399999, "quote_volume": 8370547.39766, "trades": 57516, "taker_buy_base": 70327.566, "taker_buy_quote": 4877969.06252 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 69.99, "high": 70.3, "low": 68.67, "close": 69.51, "volume": 104110.004, "close_time": 1769356799999, "quote_volume": 7230138.97199, "trades": 63315, "taker_buy_base": 47621.478, "taker_buy_quote": 3308936.77464 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 69.5, "high": 69.51, "low": 65.63, "close": 66.02, "volume": 195671.743, "close_time": 1769371199999, "quote_volume": 13227194.63633, "trades": 119001, "taker_buy_base": 82259.678, "taker_buy_quote": 5554164.82953 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 66.01, "high": 67.39, "low": 65.23, "close": 67.3, "volume": 136795.617, "close_time": 1769385599999, "quote_volume": 9078971.5005, "trades": 82100, "taker_buy_base": 61347.552, "taker_buy_quote": 4067732.04711 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 67.29, "high": 68.17, "low": 66.97, "close": 67.4, "volume": 60599.646, "close_time": 1769399999999, "quote_volume": 4099974.41777, "trades": 45485, "taker_buy_base": 28264.796, "taker_buy_quote": 1912656.21996 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 67.41, "high": 68.5, "low": 67.41, "close": 68.39, "volume": 52357.2, "close_time": 1769414399999, "quote_volume": 3559323.90128, "trades": 20522, "taker_buy_base": 36028.087, "taker_buy_quote": 2450666.2336 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 68.39, "high": 68.82, "low": 67.84, "close": 68.25, "volume": 50501.511, "close_time": 1769428799999, "quote_volume": 3448162.46264, "trades": 28942, "taker_buy_base": 23740.99, "taker_buy_quote": 1621624.67332 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 68.24, "high": 70.0, "low": 68.24, "close": 69.05, "volume": 128248.827, "close_time": 1769443199999, "quote_volume": 8851937.613, "trades": 76253, "taker_buy_base": 69090.424, "taker_buy_quote": 4770362.06445 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 69.05, "high": 69.92, "low": 68.65, "close": 69.13, "volume": 78709.755, "close_time": 1769457599999, "quote_volume": 5454533.18816, "trades": 50452, "taker_buy_base": 38897.89, "taker_buy_quote": 2696204.86589 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 69.13, "high": 70.11, "low": 68.8, "close": 69.72, "volume": 57411.16, "close_time": 1769471999999, "quote_volume": 3989397.3497, "trades": 33692, "taker_buy_base": 28156.884, "taker_buy_quote": 1957432.80668 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 69.73, "high": 70.12, "low": 69.52, "close": 69.57, "volume": 42315.678, "close_time": 1769486399999, "quote_volume": 2953180.02372, "trades": 26618, "taker_buy_base": 20540.688, "taker_buy_quote": 1433797.55887 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 69.57, "high": 69.88, "low": 69.07, "close": 69.13, "volume": 29390.474, "close_time": 1769500799999, "quote_volume": 2041686.62994, "trades": 18964, "taker_buy_base": 15107.734, "taker_buy_quote": 1049981.58986 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 69.13, "high": 69.52, "low": 69.0, "close": 69.05, "volume": 43010.367, "close_time": 1769515199999, "quote_volume": 2977603.50405, "trades": 27817, "taker_buy_base": 19570.265, "taker_buy_quote": 1354943.10296 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 69.04, "high": 69.99, "low": 68.64, "close": 69.93, "volume": 59412.681, "close_time": 1769529599999, "quote_volume": 4117034.74174, "trades": 39817, "taker_buy_base": 31105.235, "taker_buy_quote": 2155709.12553 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 69.93, "high": 70.23, "low": 69.09, "close": 69.67, "volume": 89761.858, "close_time": 1769543999999, "quote_volume": 6254535.85547, "trades": 53437, "taker_buy_base": 44886.849, "taker_buy_quote": 3127654.51154 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 69.66, "high": 70.49, "low": 69.65, "close": 70.03, "volume": 61825.541, "close_time": 1769558399999, "quote_volume": 4335234.95682, "trades": 37005, "taker_buy_base": 32799.844, "taker_buy_quote": 2299540.57046 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 70.03, "high": 70.31, "low": 69.46, "close": 69.54, "volume": 44474.404, "close_time": 1769572799999, "quote_volume": 3104223.20003, "trades": 28648, "taker_buy_base": 22289.901, "taker_buy_quote": 1555853.83383 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 69.55, "high": 70.01, "low": 69.19, "close": 69.65, "volume": 39581.875, "close_time": 1769587199999, "quote_volume": 2755229.62805, "trades": 23602, "taker_buy_base": 17445.715, "taker_buy_quote": 1214388.42979 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 69.65, "high": 70.03, "low": 69.27, "close": 69.97, "volume": 42594.097, "close_time": 1769601599999, "quote_volume": 2965499.27956, "trades": 29895, "taker_buy_base": 21887.444, "taker_buy_quote": 1524186.73043 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 69.97, "high": 70.07, "low": 68.42, "close": 69.01, "volume": 77640.455, "close_time": 1769615999999, "quote_volume": 5381472.31329, "trades": 50392, "taker_buy_base": 36537.637, "taker_buy_quote": 2534882.26256 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 69.01, "high": 69.88, "low": 68.74, "close": 69.51, "volume": 65718.488, "close_time": 1769630399999, "quote_volume": 4555792.60078, "trades": 45432, "taker_buy_base": 36481.808, "taker_buy_quote": 2528956.67591 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 69.5, "high": 69.89, "low": 68.91, "close": 69.42, "volume": 31007.861, "close_time": 1769644799999, "quote_volume": 2153230.6226, "trades": 26344, "taker_buy_base": 14732.893, "taker_buy_quote": 1023002.47025 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 69.41, "high": 69.55, "low": 67.93, "close": 68.01, "volume": 52310.994, "close_time": 1769659199999, "quote_volume": 3588303.75355, "trades": 39410, "taker_buy_base": 26360.602, "taker_buy_quote": 1808093.56663 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 68.01, "high": 68.43, "low": 67.72, "close": 68.18, "volume": 33070.56, "close_time": 1769673599999, "quote_volume": 2252515.43371, "trades": 21653, "taker_buy_base": 19278.236, "taker_buy_quote": 1313350.62117 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 68.18, "high": 68.29, "low": 67.36, "close": 67.49, "volume": 77566.229, "close_time": 1769687999999, "quote_volume": 5251711.60251, "trades": 31815, "taker_buy_base": 29187.098, "taker_buy_quote": 1976519.87414 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 67.49, "high": 67.62, "low": 64.74, "close": 65.46, "volume": 137928.996, "close_time": 1769702399999, "quote_volume": 9099613.19669, "trades": 97205, "taker_buy_base": 67848.199, "taker_buy_quote": 4482731.12803 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 65.46, "high": 66.72, "low": 64.43, "close": 65.06, "volume": 130183.23, "close_time": 1769716799999, "quote_volume": 8514106.05171, "trades": 89761, "taker_buy_base": 68544.011, "taker_buy_quote": 4484065.75451 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 65.06, "high": 66.25, "low": 64.92, "close": 66.24, "volume": 43581.107, "close_time": 1769731199999, "quote_volume": 2865435.82579, "trades": 30763, "taker_buy_base": 23655.467, "taker_buy_quote": 1553814.91582 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 66.24, "high": 66.47, "low": 62.71, "close": 63.99, "volume": 250913.74, "close_time": 1769745599999, "quote_volume": 16141479.56395, "trades": 132878, "taker_buy_base": 111553.55, "taker_buy_quote": 7174997.00553 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 63.99, "high": 64.77, "low": 63.1, "close": 64.3, "volume": 91181.555, "close_time": 1769759999999, "quote_volume": 5854482.20766, "trades": 63866, "taker_buy_base": 44759.774, "taker_buy_quote": 2873440.67359 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 64.29, "high": 65.18, "low": 63.76, "close": 64.99, "volume": 54093.816, "close_time": 1769774399999, "quote_volume": 3473112.71036, "trades": 43141, "taker_buy_base": 28291.737, "taker_buy_quote": 1816891.54152 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 65.0, "high": 65.25, "low": 63.88, "close": 64.82, "volume": 91792.91, "close_time": 1769788799999, "quote_volume": 5931095.51893, "trades": 73110, "taker_buy_base": 45874.611, "taker_buy_quote": 2964529.73224 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 64.81, "high": 66.02, "low": 63.65, "close": 65.74, "volume": 120049.414, "close_time": 1769803199999, "quote_volume": 7808374.84249, "trades": 92645, "taker_buy_base": 64161.455, "taker_buy_quote": 4174178.39045 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 65.73, "high": 65.74, "low": 64.74, "close": 65.47, "volume": 77995.847, "close_time": 1769817599999, "quote_volume": 5089660.55107, "trades": 56526, "taker_buy_base": 36839.286, "taker_buy_quote": 2404610.82685 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 65.47, "high": 65.5, "low": 64.78, "close": 64.95, "volume": 30634.776, "close_time": 1769831999999, "quote_volume": 1996746.65593, "trades": 24439, "taker_buy_base": 15840.424, "taker_buy_quote": 1032725.28016 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 64.94, "high": 65.15, "low": 63.58, "close": 63.92, "volume": 53901.422, "close_time": 1769846399999, "quote_volume": 3469067.81717, "trades": 27950, "taker_buy_base": 24262.912, "taker_buy_quote": 1561118.73279 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 63.92, "high": 63.99, "low": 62.45, "close": 63.06, "volume": 109543.301, "close_time": 1769860799999, "quote_volume": 6915463.49487, "trades": 55384, "taker_buy_base": 49519.052, "taker_buy_quote": 3125545.12333 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 63.06, "high": 63.09, "low": 59.42, "close": 60.18, "volume": 317632.758, "close_time": 1769875199999, "quote_volume": 19297623.59953, "trades": 153881, "taker_buy_base": 155322.324, "taker_buy_quote": 9433195.9378 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 60.19, "high": 61.14, "low": 55.0, "close": 58.11, "volume": 665935.884, "close_time": 1769889599999, "quote_volume": 38674344.10899, "trades": 284828, "taker_buy_base": 327208.071, "taker_buy_quote": 19001847.31936 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 58.1, "high": 59.84, "low": 57.52, "close": 59.53, "volume": 144715.163, "close_time": 1769903999999, "quote_volume": 8488701.68774, "trades": 75047, "taker_buy_base": 76281.393, "taker_buy_quote": 4475828.25746 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 59.53, "high": 59.92, "low": 58.99, "close": 59.67, "volume": 76428.897, "close_time": 1769918399999, "quote_volume": 4551878.2108, "trades": 39706, "taker_buy_base": 39547.273, "taker_buy_quote": 2355242.49988 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 59.68, "high": 59.9, "low": 58.94, "close": 59.38, "volume": 61445.177, "close_time": 1769932799999, "quote_volume": 3649377.29304, "trades": 37238, "taker_buy_base": 28080.735, "taker_buy_quote": 1667651.40422 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 59.39, "high": 59.81, "low": 58.68, "close": 59.31, "volume": 72199.51, "close_time": 1769947199999, "quote_volume": 4284677.08407, "trades": 41507, "taker_buy_base": 33829.027, "taker_buy_quote": 2007877.25666 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 59.31, "high": 59.72, "low": 57.63, "close": 58.43, "volume": 136098.165, "close_time": 1769961599999, "quote_volume": 8005444.21448, "trades": 96364, "taker_buy_base": 62815.937, "taker_buy_quote": 3698051.10208 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 58.43, "high": 59.63, "low": 57.85, "close": 58.76, "volume": 108735.534, "close_time": 1769975999999, "quote_volume": 6385982.33052, "trades": 79480, "taker_buy_base": 56544.001, "taker_buy_quote": 3320706.28334 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 58.76, "high": 59.37, "low": 57.16, "close": 58.49, "volume": 159576.179, "close_time": 1769990399999, "quote_volume": 9318966.32725, "trades": 106243, "taker_buy_base": 78990.296, "taker_buy_quote": 4611158.96851 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 58.49, "high": 59.73, "low": 56.55, "close": 58.33, "volume": 136735.401, "close_time": 1770004799999, "quote_volume": 7973941.00283, "trades": 102572, "taker_buy_base": 70233.407, "taker_buy_quote": 4100313.21246 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 58.33, "high": 58.86, "low": 56.51, "close": 58.25, "volume": 159730.458, "close_time": 1770019199999, "quote_volume": 9222224.20011, "trades": 109111, "taker_buy_base": 77204.774, "taker_buy_quote": 4457448.15973 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 58.24, "high": 59.5, "low": 58.22, "close": 59.12, "volume": 89896.176, "close_time": 1770033599999, "quote_volume": 5301626.27748, "trades": 61014, "taker_buy_base": 42870.247, "taker_buy_quote": 2527879.40346 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 59.13, "high": 61.14, "low": 59.13, "close": 61.06, "volume": 127665.942, "close_time": 1770047999999, "quote_volume": 7672341.99231, "trades": 74220, "taker_buy_base": 61922.334, "taker_buy_quote": 3723774.36756 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 61.05, "high": 61.17, "low": 59.85, "close": 59.92, "volume": 76271.767, "close_time": 1770062399999, "quote_volume": 4615190.47314, "trades": 50257, "taker_buy_base": 34494.493, "taker_buy_quote": 2087164.35906 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 59.91, "high": 60.17, "low": 59.46, "close": 60.02, "volume": 59368.761, "close_time": 1770076799999, "quote_volume": 3550991.9207, "trades": 34547, "taker_buy_base": 27786.679, "taker_buy_quote": 1662041.20821 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 60.02, "high": 60.16, "low": 58.94, "close": 59.97, "volume": 55230.61, "close_time": 1770091199999, "quote_volume": 3292361.93149, "trades": 33443, "taker_buy_base": 29278.688, "taker_buy_quote": 1746418.72884 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 59.98, "high": 60.47, "low": 59.5, "close": 60.27, "volume": 50640.976, "close_time": 1770105599999, "quote_volume": 3037263.87806, "trades": 32614, "taker_buy_base": 28409.393, "taker_buy_quote": 1703452.28515 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 60.27, "high": 60.49, "low": 59.35, "close": 59.86, "volume": 76523.104, "close_time": 1770119999999, "quote_volume": 4580091.77693, "trades": 49371, "taker_buy_base": 34354.317, "taker_buy_quote": 2056869.14321 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 59.86, "high": 60.46, "low": 59.1, "close": 60.38, "volume": 101892.234, "close_time": 1770134399999, "quote_volume": 6107172.31226, "trades": 74892, "taker_buy_base": 50577.3, "taker_buy_quote": 3031566.17129 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 60.39, "high": 60.4, "low": 56.87, "close": 59.29, "volume": 181739.6, "close_time": 1770148799999, "quote_volume": 10636043.7187, "trades": 122712, "taker_buy_base": 83429.806, "taker_buy_quote": 4879972.91612 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 59.29, "high": 61.38, "low": 58.82, "close": 59.48, "volume": 141453.885, "close_time": 1770163199999, "quote_volume": 8515693.59236, "trades": 81214, "taker_buy_base": 76012.333, "taker_buy_quote": 4579111.81893 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 59.47, "high": 60.78, "low": 59.22, "close": 60.74, "volume": 61532.532, "close_time": 1770177599999, "quote_volume": 3700919.11133, "trades": 37315, "taker_buy_base": 32040.55, "taker_buy_quote": 1927699.22267 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 60.74, "high": 60.99, "low": 60.06, "close": 60.8, "volume": 53938.802, "close_time": 1770191999999, "quote_volume": 3270148.25996, "trades": 30757, "taker_buy_base": 27416.582, "taker_buy_quote": 1661952.0929 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 60.8, "high": 60.89, "low": 59.64, "close": 60.1, "volume": 63151.734, "close_time": 1770206399999, "quote_volume": 3808902.28015, "trades": 37162, "taker_buy_base": 29117.738, "taker_buy_quote": 1756522.33711 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 60.1, "high": 60.2, "low": 57.62, "close": 58.17, "volume": 135816.739, "close_time": 1770220799999, "quote_volume": 8005399.18164, "trades": 93220, "taker_buy_base": 65203.469, "taker_buy_quote": 3842562.02879 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 58.18, "high": 59.65, "low": 57.07, "close": 59.47, "volume": 219781.857, "close_time": 1770235199999, "quote_volume": 12767090.66469, "trades": 141695, "taker_buy_base": 116030.602, "taker_buy_quote": 6743466.46341 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 59.48, "high": 59.56, "low": 57.8, "close": 58.89, "volume": 76490.063, "close_time": 1770249599999, "quote_volume": 4498381.96934, "trades": 70735, "taker_buy_base": 39496.566, "taker_buy_quote": 2323065.62982 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 58.89, "high": 59.49, "low": 58.05, "close": 58.22, "volume": 107478.187, "close_time": 1770263999999, "quote_volume": 6315717.4639, "trades": 73900, "taker_buy_base": 49503.027, "taker_buy_quote": 2909591.01491 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 58.22, "high": 58.66, "low": 57.41, "close": 57.63, "volume": 114098.636, "close_time": 1770278399999, "quote_volume": 6622731.54793, "trades": 80284, "taker_buy_base": 53214.174, "taker_buy_quote": 3089763.42406 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 57.64, "high": 58.63, "low": 55.7, "close": 56.49, "volume": 126791.127, "close_time": 1770292799999, "quote_volume": 7241177.726, "trades": 77666, "taker_buy_base": 60023.377, "taker_buy_quote": 3429612.11636 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 56.49, "high": 57.24, "low": 52.67, "close": 53.93, "volume": 383763.829, "close_time": 1770307199999, "quote_volume": 21029807.65381, "trades": 235693, "taker_buy_base": 179387.59, "taker_buy_quote": 9840137.57935 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 53.93, "high": 54.96, "low": 52.25, "close": 52.43, "volume": 329625.992, "close_time": 1770321599999, "quote_volume": 17638405.78553, "trades": 213360, "taker_buy_base": 158484.117, "taker_buy_quote": 8482657.1677 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 52.44, "high": 52.87, "low": 50.18, "close": 50.79, "volume": 529187.264, "close_time": 1770335999999, "quote_volume": 27108481.75912, "trades": 285119, "taker_buy_base": 262276.94, "taker_buy_quote": 13435214.31831 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 50.79, "high": 51.34, "low": 45.07, "close": 50.08, "volume": 844096.085, "close_time": 1770350399999, "quote_volume": 40809351.20743, "trades": 348511, "taker_buy_base": 421288.092, "taker_buy_quote": 20366373.61888 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 50.07, "high": 52.51, "low": 49.85, "close": 50.98, "volume": 139082.214, "close_time": 1770364799999, "quote_volume": 7132860.17213, "trades": 85369, "taker_buy_base": 64188.515, "taker_buy_quote": 3290427.01068 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 50.98, "high": 52.64, "low": 50.56, "close": 52.54, "volume": 168022.152, "close_time": 1770379199999, "quote_volume": 8678945.03645, "trades": 84020, "taker_buy_base": 90339.458, "taker_buy_quote": 4667765.43465 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 52.53, "high": 54.66, "low": 52.11, "close": 54.38, "volume": 215401.785, "close_time": 1770393599999, "quote_volume": 11523452.80045, "trades": 101981, "taker_buy_base": 104834.915, "taker_buy_quote": 5615302.97704 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 54.37, "high": 56.47, "low": 54.18, "close": 55.2, "volume": 214780.028, "close_time": 1770407999999, "quote_volume": 11860935.03629, "trades": 111867, "taker_buy_base": 117239.75, "taker_buy_quote": 6475199.35271 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 55.19, "high": 55.8, "low": 54.67, "close": 55.02, "volume": 97230.098, "close_time": 1770422399999, "quote_volume": 5361882.18469, "trades": 55735, "taker_buy_base": 47472.456, "taker_buy_quote": 2619058.87506 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 55.01, "high": 55.08, "low": 54.18, "close": 54.9, "volume": 89227.057, "close_time": 1770436799999, "quote_volume": 4878871.94021, "trades": 39536, "taker_buy_base": 41775.651, "taker_buy_quote": 2285170.32863 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 54.89, "high": 55.35, "low": 52.86, "close": 53.63, "volume": 118954.874, "close_time": 1770451199999, "quote_volume": 6439146.66782, "trades": 63418, "taker_buy_base": 56450.278, "taker_buy_quote": 3058300.82431 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 53.62, "high": 54.12, "low": 53.03, "close": 53.24, "volume": 82877.264, "close_time": 1770465599999, "quote_volume": 4434722.01302, "trades": 42632, "taker_buy_base": 40108.139, "taker_buy_quote": 2147096.78 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 53.24, "high": 54.62, "low": 53.16, "close": 54.4, "volume": 100643.882, "close_time": 1770479999999, "quote_volume": 5439163.90753, "trades": 59772, "taker_buy_base": 49963.588, "taker_buy_quote": 2700625.05289 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 54.4, "high": 56.0, "low": 54.14, "close": 55.46, "volume": 374071.57, "close_time": 1770494399999, "quote_volume": 20595209.18421, "trades": 139387, "taker_buy_base": 189673.604, "taker_buy_quote": 10442965.64497 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 55.46, "high": 55.93, "low": 54.98, "close": 55.19, "volume": 41297.849, "close_time": 1770508799999, "quote_volume": 2292058.44928, "trades": 26127, "taker_buy_base": 19577.89, "taker_buy_quote": 1086585.5728 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 55.19, "high": 55.57, "low": 54.93, "close": 55.03, "volume": 34430.106, "close_time": 1770523199999, "quote_volume": 1901333.22925, "trades": 20280, "taker_buy_base": 19097.736, "taker_buy_quote": 1054812.75206 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 55.03, "high": 55.41, "low": 54.76, "close": 55.02, "volume": 42022.187, "close_time": 1770537599999, "quote_volume": 2315656.21973, "trades": 22083, "taker_buy_base": 19970.232, "taker_buy_quote": 1100979.74303 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 55.03, "high": 55.88, "low": 54.88, "close": 55.48, "volume": 71826.918, "close_time": 1770551999999, "quote_volume": 3977957.88645, "trades": 38332, "taker_buy_base": 40665.656, "taker_buy_quote": 2253784.82142 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 55.49, "high": 55.56, "low": 54.72, "close": 54.9, "volume": 87543.103, "close_time": 1770566399999, "quote_volume": 4833882.02755, "trades": 38178, "taker_buy_base": 36612.47, "taker_buy_quote": 2022730.69389 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 54.89, "high": 55.0, "low": 53.65, "close": 54.96, "volume": 77182.757, "close_time": 1770580799999, "quote_volume": 4205803.69732, "trades": 33233, "taker_buy_base": 40578.05, "taker_buy_quote": 2212398.94335 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 54.95, "high": 55.49, "low": 53.97, "close": 54.53, "volume": 61166.766, "close_time": 1770595199999, "quote_volume": 3338461.28454, "trades": 33928, "taker_buy_base": 29194.265, "taker_buy_quote": 1592905.5142 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 54.53, "high": 55.03, "low": 54.12, "close": 54.95, "volume": 44852.458, "close_time": 1770609599999, "quote_volume": 2446188.00839, "trades": 28140, "taker_buy_base": 23204.108, "taker_buy_quote": 1266082.92415 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 54.95, "high": 55.0, "low": 54.04, "close": 54.07, "volume": 32587.678, "close_time": 1770623999999, "quote_volume": 1778177.77772, "trades": 19953, "taker_buy_base": 14780.772, "taker_buy_quote": 806320.04895 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 54.08, "high": 54.11, "low": 52.36, "close": 53.02, "volume": 103430.869, "close_time": 1770638399999, "quote_volume": 5496168.70483, "trades": 45433, "taker_buy_base": 53854.59, "taker_buy_quote": 2860268.13487 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 53.02, "high": 54.41, "low": 52.96, "close": 54.4, "volume": 75790.699, "close_time": 1770652799999, "quote_volume": 4061908.80184, "trades": 44235, "taker_buy_base": 35806.264, "taker_buy_quote": 1918037.88642 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 54.39, "high": 55.03, "low": 53.93, "close": 54.98, "volume": 101567.101, "close_time": 1770667199999, "quote_volume": 5540348.10002, "trades": 54578, "taker_buy_base": 53025.37, "taker_buy_quote": 2894851.35291 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 54.97, "high": 55.13, "low": 54.25, "close": 54.45, "volume": 35539.308, "close_time": 1770681599999, "quote_volume": 1944798.64779, "trades": 28814, "taker_buy_base": 18894.142, "taker_buy_quote": 1034219.07471 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 54.45, "high": 54.68, "low": 53.55, "close": 53.96, "volume": 44688.09, "close_time": 1770695999999, "quote_volume": 2423383.41319, "trades": 30863, "taker_buy_base": 17031.166, "taker_buy_quote": 923375.5047 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 53.95, "high": 54.2, "low": 52.96, "close": 53.17, "volume": 62289.601, "close_time": 1770710399999, "quote_volume": 3340468.05203, "trades": 35703, "taker_buy_base": 25303.989, "taker_buy_quote": 1358031.63021 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 53.18, "high": 53.72, "low": 53.07, "close": 53.1, "volume": 36839.888, "close_time": 1770724799999, "quote_volume": 1966111.22903, "trades": 25857, "taker_buy_base": 18705.996, "taker_buy_quote": 998267.5209 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 53.1, "high": 53.8, "low": 52.84, "close": 53.37, "volume": 69940.112, "close_time": 1770739199999, "quote_volume": 3726099.59225, "trades": 41036, "taker_buy_base": 34897.543, "taker_buy_quote": 1859170.10846 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 53.38, "high": 53.86, "low": 52.85, "close": 53.28, "volume": 52218.792, "close_time": 1770753599999, "quote_volume": 2788408.5582, "trades": 33423, "taker_buy_base": 25016.594, "taker_buy_quote": 1336255.78211 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 53.28, "high": 53.46, "low": 52.98, "close": 53.38, "volume": 24012.576, "close_time": 1770767999999, "quote_volume": 1278879.81597, "trades": 18678, "taker_buy_base": 11389.151, "taker_buy_quote": 606618.90873 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 53.37, "high": 53.71, "low": 52.83, "close": 53.13, "volume": 29669.652, "close_time": 1770782399999, "quote_volume": 1582178.59338, "trades": 19292, "taker_buy_base": 12909.778, "taker_buy_quote": 687841.9978 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 53.13, "high": 53.2, "low": 51.95, "close": 52.06, "volume": 60861.89, "close_time": 1770796799999, "quote_volume": 3187878.34278, "trades": 33543, "taker_buy_base": 27840.254, "taker_buy_quote": 1459488.25405 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 52.06, "high": 52.36, "low": 51.62, "close": 52.14, "volume": 59194.589, "close_time": 1770811199999, "quote_volume": 3073934.3255, "trades": 29965, "taker_buy_base": 27719.519, "taker_buy_quote": 1439158.07809 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 52.14, "high": 53.51, "low": 51.0, "close": 51.24, "volume": 165009.862, "close_time": 1770825599999, "quote_volume": 8585342.37513, "trades": 78924, "taker_buy_base": 81523.959, "taker_buy_quote": 4244464.02724 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 51.23, "high": 52.57, "low": 51.12, "close": 52.24, "volume": 64076.31, "close_time": 1770839999999, "quote_volume": 3321043.03239, "trades": 40125, "taker_buy_base": 32364.641, "taker_buy_quote": 1677752.0379 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 52.24, "high": 52.9, "low": 51.92, "close": 52.32, "volume": 50141.637, "close_time": 1770854399999, "quote_volume": 2626685.38163, "trades": 29415, "taker_buy_base": 25274.594, "taker_buy_quote": 1324773.07014 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 52.32, "high": 53.14, "low": 52.32, "close": 52.86, "volume": 28438.745, "close_time": 1770868799999, "quote_volume": 1500416.31435, "trades": 17266, "taker_buy_base": 15112.961, "taker_buy_quote": 797510.72168 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 52.87, "high": 53.38, "low": 52.61, "close": 53.31, "volume": 44832.311, "close_time": 1770883199999, "quote_volume": 2378668.2573, "trades": 20614, "taker_buy_base": 25299.368, "taker_buy_quote": 1343203.3083 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 53.31, "high": 53.81, "low": 53.09, "close": 53.38, "volume": 48250.213, "close_time": 1770897599999, "quote_volume": 2578772.59758, "trades": 29183, "taker_buy_base": 23487.136, "taker_buy_quote": 1255551.80654 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 53.37, "high": 53.44, "low": 52.74, "close": 52.85, "volume": 68847.155, "close_time": 1770911999999, "quote_volume": 3654205.33665, "trades": 36928, "taker_buy_base": 34424.523, "taker_buy_quote": 1827266.33256 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 52.85, "high": 52.9, "low": 51.51, "close": 52.37, "volume": 93597.305, "close_time": 1770926399999, "quote_volume": 4874978.38192, "trades": 45052, "taker_buy_base": 43776.526, "taker_buy_quote": 2281232.73732 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 52.38, "high": 53.28, "low": 51.82, "close": 53.15, "volume": 56299.081, "close_time": 1770940799999, "quote_volume": 2964720.89753, "trades": 29496, "taker_buy_base": 30228.445, "taker_buy_quote": 1592925.43438 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 53.15, "high": 53.34, "low": 52.79, "close": 53.06, "volume": 33540.247, "close_time": 1770955199999, "quote_volume": 1779795.36573, "trades": 23389, "taker_buy_base": 15532.134, "taker_buy_quote": 824356.52655 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 53.06, "high": 53.07, "low": 52.36, "close": 52.84, "volume": 25654.982, "close_time": 1770969599999, "quote_volume": 1354129.63153, "trades": 18682, "taker_buy_base": 14599.486, "taker_buy_quote": 770574.65167 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 52.84, "high": 53.56, "low": 52.81, "close": 53.55, "volume": 41625.682, "close_time": 1770983999999, "quote_volume": 2217675.85894, "trades": 25295, "taker_buy_base": 22326.5, "taker_buy_quote": 1189668.98009 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 53.56, "high": 54.82, "low": 52.95, "close": 54.37, "volume": 113790.246, "close_time": 1770998399999, "quote_volume": 6117777.11024, "trades": 57083, "taker_buy_base": 61882.865, "taker_buy_quote": 3326635.84315 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 54.38, "high": 55.56, "low": 54.23, "close": 55.11, "volume": 103767.329, "close_time": 1771012799999, "quote_volume": 5708193.35993, "trades": 52664, "taker_buy_base": 50648.959, "taker_buy_quote": 2786523.16702 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 55.11, "high": 55.7, "low": 54.95, "close": 55.03, "volume": 58193.407, "close_time": 1771027199999, "quote_volume": 3219285.56303, "trades": 28694, "taker_buy_base": 29239.858, "taker_buy_quote": 1617357.86954 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 55.04, "high": 55.46, "low": 54.88, "close": 55.34, "volume": 39787.456, "close_time": 1771041599999, "quote_volume": 2198616.05272, "trades": 21980, "taker_buy_base": 22862.823, "taker_buy_quote": 1263400.96841 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 55.35, "high": 55.45, "low": 54.98, "close": 55.32, "volume": 28343.251, "close_time": 1771055999999, "quote_volume": 1564857.81507, "trades": 17354, "taker_buy_base": 14833.632, "taker_buy_quote": 819000.41322 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 55.31, "high": 55.91, "low": 55.27, "close": 55.78, "volume": 51099.353, "close_time": 1771070399999, "quote_volume": 2839899.69099, "trades": 29515, "taker_buy_base": 26386.325, "taker_buy_quote": 1466449.10801 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 55.78, "high": 56.31, "low": 55.03, "close": 56.11, "volume": 94206.569, "close_time": 1771084799999, "quote_volume": 5248819.78893, "trades": 44826, "taker_buy_base": 53937.406, "taker_buy_quote": 3004689.58759 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 56.12, "high": 56.66, "low": 55.79, "close": 56.36, "volume": 61701.086, "close_time": 1771099199999, "quote_volume": 3465841.68001, "trades": 34968, "taker_buy_base": 30784.81, "taker_buy_quote": 1729208.55224 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 56.37, "high": 56.64, "low": 55.9, "close": 55.99, "volume": 46874.654, "close_time": 1771113599999, "quote_volume": 2635928.80575, "trades": 28506, "taker_buy_base": 21182.475, "taker_buy_quote": 1191843.00303 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 55.99, "high": 56.05, "low": 55.19, "close": 55.86, "volume": 45274.275, "close_time": 1771127999999, "quote_volume": 2520659.33207, "trades": 30635, "taker_buy_base": 21251.781, "taker_buy_quote": 1183650.6112 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 55.87, "high": 56.68, "low": 55.87, "close": 56.51, "volume": 60370.947, "close_time": 1771142399999, "quote_volume": 3390964.29079, "trades": 35504, "taker_buy_base": 27489.052, "taker_buy_quote": 1545039.04136 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 56.5, "high": 56.56, "low": 55.32, "close": 55.9, "volume": 51168.184, "close_time": 1771156799999, "quote_volume": 2864351.1677, "trades": 34314, "taker_buy_base": 28700.883, "taker_buy_quote": 1606919.13158 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 55.91, "high": 55.97, "low": 54.32, "close": 55.07, "volume": 91361.713, "close_time": 1771171199999, "quote_volume": 5026809.97888, "trades": 55359, "taker_buy_base": 47521.403, "taker_buy_quote": 2615088.98574 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 55.06, "high": 55.32, "low": 54.18, "close": 54.53, "volume": 75012.424, "close_time": 1771185599999, "quote_volume": 4101218.43297, "trades": 44419, "taker_buy_base": 30892.131, "taker_buy_quote": 1690151.81096 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 54.52, "high": 55.15, "low": 54.29, "close": 55.08, "volume": 52017.983, "close_time": 1771199999999, "quote_volume": 2849857.22484, "trades": 32783, "taker_buy_base": 27976.538, "taker_buy_quote": 1533644.05075 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 55.09, "high": 55.35, "low": 54.31, "close": 54.48, "volume": 45869.365, "close_time": 1771214399999, "quote_volume": 2509431.96536, "trades": 23578, "taker_buy_base": 22230.175, "taker_buy_quote": 1215997.10008 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 54.48, "high": 54.8, "low": 53.77, "close": 54.2, "volume": 49112.141, "close_time": 1771228799999, "quote_volume": 2663561.72126, "trades": 25544, "taker_buy_base": 23642.944, "taker_buy_quote": 1283060.80323 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 54.2, "high": 54.72, "low": 53.39, "close": 53.9, "volume": 49596.402, "close_time": 1771243199999, "quote_volume": 2690073.40019, "trades": 29578, "taker_buy_base": 21858.734, "taker_buy_quote": 1185252.47705 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 53.91, "high": 54.93, "low": 53.37, "close": 53.61, "volume": 104245.873, "close_time": 1771257599999, "quote_volume": 5645536.51271, "trades": 56839, "taker_buy_base": 51011.197, "taker_buy_quote": 2764100.96296 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 53.62, "high": 54.36, "low": 53.33, "close": 54.22, "volume": 79964.555, "close_time": 1771271999999, "quote_volume": 4298471.28972, "trades": 37667, "taker_buy_base": 48101.991, "taker_buy_quote": 2584985.67693 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 54.23, "high": 55.65, "low": 54.15, "close": 55.13, "volume": 64575.22, "close_time": 1771286399999, "quote_volume": 3552056.87559, "trades": 36597, "taker_buy_base": 35981.221, "taker_buy_quote": 1978422.00198 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 55.13, "high": 55.46, "low": 54.67, "close": 55.13, "volume": 27106.569, "close_time": 1771300799999, "quote_volume": 1494982.21644, "trades": 23164, "taker_buy_base": 14458.654, "taker_buy_quote": 797438.3575 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 55.13, "high": 55.68, "low": 54.7, "close": 55.55, "volume": 29236.848, "close_time": 1771315199999, "quote_volume": 1615745.70533, "trades": 22592, "taker_buy_base": 15773.691, "taker_buy_quote": 871825.41771 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 55.55, "high": 55.85, "low": 54.59, "close": 55.01, "volume": 52904.411, "close_time": 1771329599999, "quote_volume": 2915610.49114, "trades": 34476, "taker_buy_base": 25543.986, "taker_buy_quote": 1407495.79417 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 55.0, "high": 55.21, "low": 53.17, "close": 53.81, "volume": 128606.931, "close_time": 1771343999999, "quote_volume": 6951134.06127, "trades": 68708, "taker_buy_base": 66213.036, "taker_buy_quote": 3577946.3643 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 53.81, "high": 54.9, "low": 53.74, "close": 54.25, "volume": 68718.937, "close_time": 1771358399999, "quote_volume": 3730095.51946, "trades": 47731, "taker_buy_base": 32955.933, "taker_buy_quote": 1789237.88448 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 54.25, "high": 54.5, "low": 53.8, "close": 53.96, "volume": 50965.209, "close_time": 1771372799999, "quote_volume": 2760853.08571, "trades": 28484, "taker_buy_base": 25574.862, "taker_buy_quote": 1385564.76046 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 53.96, "high": 54.39, "low": 53.58, "close": 54.3, "volume": 31688.827, "close_time": 1771387199999, "quote_volume": 1711849.0554, "trades": 22932, "taker_buy_base": 18714.945, "taker_buy_quote": 1011978.33167 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 54.29, "high": 54.53, "low": 54.06, "close": 54.45, "volume": 18217.569, "close_time": 1771401599999, "quote_volume": 988557.16565, "trades": 15413, "taker_buy_base": 9318.846, "taker_buy_quote": 505791.12707 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 54.45, "high": 54.77, "low": 53.67, "close": 53.91, "volume": 32306.182, "close_time": 1771415999999, "quote_volume": 1750649.43793, "trades": 25565, "taker_buy_base": 15454.9, "taker_buy_quote": 837857.45266 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 53.91, "high": 54.93, "low": 53.44, "close": 54.49, "volume": 65785.947, "close_time": 1771430399999, "quote_volume": 3554495.07983, "trades": 44386, "taker_buy_base": 34716.583, "taker_buy_quote": 1876652.75146 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 54.5, "high": 54.63, "low": 52.96, "close": 53.23, "volume": 82228.848, "close_time": 1771444799999, "quote_volume": 4424783.78171, "trades": 49186, "taker_buy_base": 38947.052, "taker_buy_quote": 2095301.16513 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 53.23, "high": 53.47, "low": 52.95, "close": 53.32, "volume": 30075.428, "close_time": 1771459199999, "quote_volume": 1599867.89262, "trades": 24578, "taker_buy_base": 14768.745, "taker_buy_quote": 785622.03318 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 53.32, "high": 53.69, "low": 53.08, "close": 53.58, "volume": 21798.919, "close_time": 1771473599999, "quote_volume": 1164692.62201, "trades": 19601, "taker_buy_base": 11810.858, "taker_buy_quote": 631150.31691 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 53.58, "high": 53.73, "low": 53.16, "close": 53.37, "volume": 32898.32, "close_time": 1771487999999, "quote_volume": 1755832.84863, "trades": 20227, "taker_buy_base": 18063.964, "taker_buy_quote": 964138.55291 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 53.37, "high": 53.38, "low": 52.5, "close": 52.57, "volume": 41253.081, "close_time": 1771502399999, "quote_volume": 2178878.84948, "trades": 28744, "taker_buy_base": 18190.441, "taker_buy_quote": 960741.80606 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 52.58, "high": 52.62, "low": 51.48, "close": 51.83, "volume": 77500.923, "close_time": 1771516799999, "quote_volume": 4033379.89614, "trades": 50520, "taker_buy_base": 36956.835, "taker_buy_quote": 1923574.94692 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 51.82, "high": 52.83, "low": 51.42, "close": 52.64, "volume": 62932.496, "close_time": 1771531199999, "quote_volume": 3291148.78816, "trades": 37755, "taker_buy_base": 29352.841, "taker_buy_quote": 1534776.89016 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 52.64, "high": 52.78, "low": 52.38, "close": 52.7, "volume": 30276.116, "close_time": 1771545599999, "quote_volume": 1592677.77433, "trades": 20451, "taker_buy_base": 17379.923, "taker_buy_quote": 914279.0414 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 52.71, "high": 53.34, "low": 52.66, "close": 53.24, "volume": 31036.611, "close_time": 1771559999999, "quote_volume": 1645733.99764, "trades": 19042, "taker_buy_base": 13769.05, "taker_buy_quote": 730185.45382 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 53.24, "high": 53.69, "low": 52.86, "close": 53.52, "volume": 29868.343, "close_time": 1771574399999, "quote_volume": 1593543.98544, "trades": 19765, "taker_buy_base": 14090.37, "taker_buy_quote": 752154.33792 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 53.52, "high": 54.33, "low": 53.41, "close": 53.6, "volume": 49932.982, "close_time": 1771588799999, "quote_volume": 2686991.67816, "trades": 26233, "taker_buy_base": 24894.562, "taker_buy_quote": 1339440.04012 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 53.6, "high": 54.96, "low": 52.71, "close": 54.89, "volume": 118213.192, "close_time": 1771603199999, "quote_volume": 6366778.00879, "trades": 67214, "taker_buy_base": 59061.205, "taker_buy_quote": 3183357.50385 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 54.89, "high": 55.47, "low": 54.25, "close": 54.95, "volume": 183589.951, "close_time": 1771617599999, "quote_volume": 10099809.60285, "trades": 84162, "taker_buy_base": 98976.653, "taker_buy_quote": 5445574.38137 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 54.94, "high": 55.41, "low": 54.91, "close": 55.19, "volume": 50720.77, "close_time": 1771631999999, "quote_volume": 2797937.10345, "trades": 31578, "taker_buy_base": 27260.819, "taker_buy_quote": 1503660.67882 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 55.19, "high": 55.37, "low": 54.82, "close": 55.07, "volume": 24745.84, "close_time": 1771646399999, "quote_volume": 1363117.85584, "trades": 18055, "taker_buy_base": 14016.089, "taker_buy_quote": 772039.1026 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 55.06, "high": 55.26, "low": 54.84, "close": 55.06, "volume": 16649.051, "close_time": 1771660799999, "quote_volume": 916731.85677, "trades": 13879, "taker_buy_base": 8322.799, "taker_buy_quote": 458414.77696 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 55.06, "high": 55.6, "low": 54.91, "close": 55.08, "volume": 42690.211, "close_time": 1771675199999, "quote_volume": 2358007.00367, "trades": 23329, "taker_buy_base": 24596.459, "taker_buy_quote": 1358878.2931 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 55.08, "high": 55.82, "low": 54.92, "close": 55.7, "volume": 58246.35, "close_time": 1771689599999, "quote_volume": 3228932.55923, "trades": 27608, "taker_buy_base": 26495.491, "taker_buy_quote": 1468464.88403 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 55.7, "high": 56.01, "low": 55.13, "close": 55.27, "volume": 75236.171, "close_time": 1771703999999, "quote_volume": 4180297.23392, "trades": 29855, "taker_buy_base": 45913.67, "taker_buy_quote": 2551664.81029 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 55.28, "high": 55.41, "low": 54.86, "close": 54.9, "volume": 24943.768, "close_time": 1771718399999, "quote_volume": 1373907.31142, "trades": 16296, "taker_buy_base": 11679.403, "taker_buy_quote": 643298.51454 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 54.91, "high": 54.92, "low": 54.33, "close": 54.51, "volume": 25356.548, "close_time": 1771732799999, "quote_volume": 1383960.51944, "trades": 16786, "taker_buy_base": 13870.71, "taker_buy_quote": 757212.75137 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 54.52, "high": 54.83, "low": 54.3, "close": 54.73, "volume": 24556.457, "close_time": 1771747199999, "quote_volume": 1339733.58291, "trades": 12029, "taker_buy_base": 12241.116, "taker_buy_quote": 667807.95132 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 54.73, "high": 54.91, "low": 54.54, "close": 54.66, "volume": 21345.469, "close_time": 1771761599999, "quote_volume": 1167946.39818, "trades": 11886, "taker_buy_base": 11452.19, "taker_buy_quote": 626776.85923 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 54.65, "high": 54.68, "low": 52.94, "close": 53.32, "volume": 105920.492, "close_time": 1771775999999, "quote_volume": 5668141.82371, "trades": 34319, "taker_buy_base": 47868.773, "taker_buy_quote": 2563123.84403 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 53.32, "high": 53.63, "low": 53.07, "close": 53.22, "volume": 32109.434, "close_time": 1771790399999, "quote_volume": 1711675.32381, "trades": 19957, "taker_buy_base": 16579.456, "taker_buy_quote": 883828.35013 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 53.21, "high": 53.59, "low": 52.96, "close": 53.48, "volume": 21920.983, "close_time": 1771804799999, "quote_volume": 1168442.89581, "trades": 16312, "taker_buy_base": 10020.749, "taker_buy_quote": 534209.31851 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 53.48, "high": 53.55, "low": 50.91, "close": 51.37, "volume": 91999.076, "close_time": 1771819199999, "quote_volume": 4754232.54789, "trades": 64464, "taker_buy_base": 43279.647, "taker_buy_quote": 2237385.91887 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 51.37, "high": 52.29, "low": 51.01, "close": 52.06, "volume": 39325.0, "close_time": 1771833599999, "quote_volume": 2030218.99739, "trades": 21646, "taker_buy_base": 21301.524, "taker_buy_quote": 1099221.01025 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 52.05, "high": 53.05, "low": 51.83, "close": 52.66, "volume": 43407.555, "close_time": 1771847999999, "quote_volume": 2282380.03398, "trades": 25628, "taker_buy_base": 19388.867, "taker_buy_quote": 1019321.02963 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 52.66, "high": 53.09, "low": 52.09, "close": 52.13, "volume": 63793.265, "close_time": 1771862399999, "quote_volume": 3359370.63864, "trades": 38648, "taker_buy_base": 27517.376, "taker_buy_quote": 1449094.69378 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 52.13, "high": 52.35, "low": 50.72, "close": 51.23, "volume": 70490.346, "close_time": 1771876799999, "quote_volume": 3625735.32464, "trades": 50250, "taker_buy_base": 31090.446, "taker_buy_quote": 1599653.86303 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 51.23, "high": 51.99, "low": 51.06, "close": 51.35, "volume": 40954.962, "close_time": 1771891199999, "quote_volume": 2109742.23614, "trades": 27265, "taker_buy_base": 21186.795, "taker_buy_quote": 1090937.41487 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 51.35, "high": 51.9, "low": 50.68, "close": 50.98, "volume": 78792.903, "close_time": 1771905599999, "quote_volume": 4040067.27721, "trades": 43132, "taker_buy_base": 36558.445, "taker_buy_quote": 1875558.40586 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 50.98, "high": 51.02, "low": 50.23, "close": 50.77, "volume": 86768.236, "close_time": 1771919999999, "quote_volume": 4389443.19826, "trades": 37048, "taker_buy_base": 34209.799, "taker_buy_quote": 1731069.80608 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 50.77, "high": 51.13, "low": 50.44, "close": 50.8, "volume": 47863.727, "close_time": 1771934399999, "quote_volume": 2431108.54579, "trades": 27631, "taker_buy_base": 23752.287, "taker_buy_quote": 1206693.39169 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 50.8, "high": 51.49, "low": 50.18, "close": 51.28, "volume": 81498.314, "close_time": 1771948799999, "quote_volume": 4140551.60383, "trades": 45262, "taker_buy_base": 39402.48, "taker_buy_quote": 2002248.93915 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 51.28, "high": 51.85, "low": 51.07, "close": 51.68, "volume": 43352.989, "close_time": 1771963199999, "quote_volume": 2234207.47607, "trades": 30254, "taker_buy_base": 21536.457, "taker_buy_quote": 1109910.60465 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 51.69, "high": 51.76, "low": 51.05, "close": 51.15, "volume": 37867.518, "close_time": 1771977599999, "quote_volume": 1944900.22982, "trades": 22975, "taker_buy_base": 16356.322, "taker_buy_quote": 839908.53912 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 51.16, "high": 52.97, "low": 51.03, "close": 52.4, "volume": 60086.919, "close_time": 1771991999999, "quote_volume": 3147345.12955, "trades": 40307, "taker_buy_base": 30469.901, "taker_buy_quote": 1596483.60896 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 52.4, "high": 52.8, "low": 52.0, "close": 52.73, "volume": 46350.304, "close_time": 1772006399999, "quote_volume": 2433209.84695, "trades": 23708, "taker_buy_base": 25867.544, "taker_buy_quote": 1358569.64241 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 52.73, "high": 53.5, "low": 52.58, "close": 53.3, "volume": 55928.295, "close_time": 1772020799999, "quote_volume": 2968700.28212, "trades": 26746, "taker_buy_base": 28820.792, "taker_buy_quote": 1528968.84515 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 53.31, "high": 58.2, "low": 53.18, "close": 57.79, "volume": 300885.647, "close_time": 1772035199999, "quote_volume": 16739417.62193, "trades": 103562, "taker_buy_base": 148922.393, "taker_buy_quote": 8273203.81802 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 57.8, "high": 58.6, "low": 57.7, "close": 58.27, "volume": 123136.858, "close_time": 1772049599999, "quote_volume": 7158755.3766, "trades": 78823, "taker_buy_base": 59824.384, "taker_buy_quote": 3478227.35804 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 58.26, "high": 59.0, "low": 56.13, "close": 56.76, "volume": 97197.766, "close_time": 1772063999999, "quote_volume": 5612143.25605, "trades": 65442, "taker_buy_base": 41405.511, "taker_buy_quote": 2392330.33819 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 56.76, "high": 57.09, "low": 56.0, "close": 56.48, "volume": 53803.107, "close_time": 1772078399999, "quote_volume": 3045851.58712, "trades": 43003, "taker_buy_base": 31488.438, "taker_buy_quote": 1783770.95781 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 56.47, "high": 56.95, "low": 56.1, "close": 56.24, "volume": 41854.424, "close_time": 1772092799999, "quote_volume": 2367833.59081, "trades": 31040, "taker_buy_base": 20976.958, "taker_buy_quote": 1186824.40055 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 56.24, "high": 56.44, "low": 55.72, "close": 55.84, "volume": 46063.835, "close_time": 1772107199999, "quote_volume": 2584406.03945, "trades": 30262, "taker_buy_base": 20902.842, "taker_buy_quote": 1172840.31261 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 55.84, "high": 56.36, "low": 55.32, "close": 55.8, "volume": 88044.321, "close_time": 1772121599999, "quote_volume": 4917537.73197, "trades": 54152, "taker_buy_base": 39408.676, "taker_buy_quote": 2199938.28361 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 55.81, "high": 55.86, "low": 54.42, "close": 55.74, "volume": 82459.296, "close_time": 1772135999999, "quote_volume": 4544195.26038, "trades": 50073, "taker_buy_base": 43482.052, "taker_buy_quote": 2397260.83251 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 55.73, "high": 55.93, "low": 55.09, "close": 55.62, "volume": 27414.7, "close_time": 1772150399999, "quote_volume": 1520150.11999, "trades": 22715, "taker_buy_base": 12493.77, "taker_buy_quote": 692728.65145 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 55.61, "high": 56.07, "low": 55.31, "close": 55.95, "volume": 29669.054, "close_time": 1772164799999, "quote_volume": 1652693.47427, "trades": 20561, "taker_buy_base": 17168.252, "taker_buy_quote": 956631.38646 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 55.96, "high": 56.39, "low": 55.68, "close": 55.91, "volume": 33139.692, "close_time": 1772179199999, "quote_volume": 1855934.63263, "trades": 22998, "taker_buy_base": 18923.472, "taker_buy_quote": 1060229.6481 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 55.91, "high": 56.2, "low": 54.41, "close": 54.65, "volume": 57959.559, "close_time": 1772193599999, "quote_volume": 3205346.39982, "trades": 37790, "taker_buy_base": 27911.807, "taker_buy_quote": 1543908.74386 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 54.65, "high": 55.07, "low": 54.45, "close": 54.75, "volume": 71712.972, "close_time": 1772207999999, "quote_volume": 3927925.77574, "trades": 47710, "taker_buy_base": 36439.06, "taker_buy_quote": 1995819.71031 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 54.74, "high": 54.76, "low": 53.82, "close": 54.13, "volume": 66159.225, "close_time": 1772222399999, "quote_volume": 3591698.32572, "trades": 42739, "taker_buy_base": 33353.543, "taker_buy_quote": 1811285.96487 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 54.14, "high": 54.57, "low": 53.42, "close": 54.56, "volume": 46829.765, "close_time": 1772236799999, "quote_volume": 2531176.49472, "trades": 29458, "taker_buy_base": 23493.151, "taker_buy_quote": 1270283.82049 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 54.55, "high": 54.95, "low": 54.51, "close": 54.64, "volume": 26263.598, "close_time": 1772251199999, "quote_volume": 1437307.42552, "trades": 20022, "taker_buy_base": 14240.954, "taker_buy_quote": 779460.72539 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 54.64, "high": 54.84, "low": 51.84, "close": 52.41, "volume": 102002.354, "close_time": 1772265599999, "quote_volume": 5406754.11633, "trades": 66065, "taker_buy_base": 48852.452, "taker_buy_quote": 2591265.17383 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 52.41, "high": 52.41, "low": 51.47, "close": 51.67, "volume": 55339.806, "close_time": 1772279999999, "quote_volume": 2873376.01918, "trades": 36682, "taker_buy_base": 27173.387, "taker_buy_quote": 1411215.89157 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 51.67, "high": 53.22, "low": 51.56, "close": 52.59, "volume": 72427.563, "close_time": 1772294399999, "quote_volume": 3792582.37346, "trades": 57611, "taker_buy_base": 40477.848, "taker_buy_quote": 2118841.76405 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 52.59, "high": 54.38, "low": 52.35, "close": 54.09, "volume": 72493.49, "close_time": 1772308799999, "quote_volume": 3863750.70901, "trades": 47481, "taker_buy_base": 39014.777, "taker_buy_quote": 2082030.63614 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 54.09, "high": 54.96, "low": 53.96, "close": 54.4, "volume": 54871.027, "close_time": 1772323199999, "quote_volume": 2988970.96491, "trades": 42250, "taker_buy_base": 31400.045, "taker_buy_quote": 1709937.25385 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 54.41, "high": 55.53, "low": 53.76, "close": 54.87, "volume": 51665.207, "close_time": 1772337599999, "quote_volume": 2835810.69705, "trades": 45536, "taker_buy_base": 27917.203, "taker_buy_quote": 1531341.81154 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 54.87, "high": 55.02, "low": 54.26, "close": 54.62, "volume": 35515.649, "close_time": 1772351999999, "quote_volume": 1939848.61163, "trades": 27758, "taker_buy_base": 16296.122, "taker_buy_quote": 890416.70353 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 54.62, "high": 54.73, "low": 53.83, "close": 53.94, "volume": 42355.76, "close_time": 1772366399999, "quote_volume": 2292422.24862, "trades": 33145, "taker_buy_base": 18460.342, "taker_buy_quote": 999270.15483 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 53.93, "high": 54.72, "low": 53.57, "close": 54.26, "volume": 43463.977, "close_time": 1772380799999, "quote_volume": 2356033.88472, "trades": 40927, "taker_buy_base": 22368.583, "taker_buy_quote": 1212850.76548 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 54.26, "high": 54.53, "low": 53.13, "close": 53.25, "volume": 57626.747, "close_time": 1772395199999, "quote_volume": 3092474.3933, "trades": 47729, "taker_buy_base": 28355.09, "taker_buy_quote": 1521943.25025 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 53.24, "high": 53.86, "low": 52.47, "close": 53.24, "volume": 68629.069, "close_time": 1772409599999, "quote_volume": 3643238.38615, "trades": 48887, "taker_buy_base": 32275.099, "taker_buy_quote": 1713975.16831 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 53.25, "high": 54.39, "low": 53.2, "close": 54.14, "volume": 41344.108, "close_time": 1772423999999, "quote_volume": 2227914.35108, "trades": 35195, "taker_buy_base": 21820.126, "taker_buy_quote": 1176116.99275 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 54.14, "high": 54.18, "low": 52.95, "close": 53.34, "volume": 31606.296, "close_time": 1772438399999, "quote_volume": 1694535.04936, "trades": 24679, "taker_buy_base": 13916.512, "taker_buy_quote": 746222.98001 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 53.33, "high": 53.83, "low": 52.96, "close": 53.34, "volume": 56295.583, "close_time": 1772452799999, "quote_volume": 3007273.65976, "trades": 35430, "taker_buy_base": 29792.619, "taker_buy_quote": 1591710.82331 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 53.35, "high": 55.48, "low": 53.0, "close": 55.03, "volume": 90955.611, "close_time": 1772467199999, "quote_volume": 4936038.86705, "trades": 66570, "taker_buy_base": 46046.164, "taker_buy_quote": 2499823.66287 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 55.02, "high": 55.72, "low": 54.22, "close": 54.88, "volume": 175335.348, "close_time": 1772481599999, "quote_volume": 9617347.08836, "trades": 80495, "taker_buy_base": 97010.865, "taker_buy_quote": 5320057.04641 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 54.87, "high": 55.49, "low": 54.43, "close": 54.61, "volume": 66691.248, "close_time": 1772495999999, "quote_volume": 3660320.61546, "trades": 43104, "taker_buy_base": 35881.7, "taker_buy_quote": 1969104.69022 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 54.61, "high": 54.79, "low": 54.07, "close": 54.28, "volume": 61658.162, "close_time": 1772510399999, "quote_volume": 3359001.64099, "trades": 33861, "taker_buy_base": 25288.692, "taker_buy_quote": 1377290.08342 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 54.28, "high": 54.43, "low": 53.77, "close": 54.1, "volume": 50990.984, "close_time": 1772524799999, "quote_volume": 2757602.49183, "trades": 32936, "taker_buy_base": 27234.347, "taker_buy_quote": 1472814.67126 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 54.09, "high": 54.18, "low": 53.02, "close": 53.47, "volume": 62490.403, "close_time": 1772539199999, "quote_volume": 3345143.97779, "trades": 42373, "taker_buy_base": 29980.513, "taker_buy_quote": 1604566.77088 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 53.48, "high": 54.4, "low": 53.09, "close": 54.04, "volume": 79195.545, "close_time": 1772553599999, "quote_volume": 4257564.68275, "trades": 57045, "taker_buy_base": 38674.747, "taker_buy_quote": 2078820.28328 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 54.04, "high": 55.22, "low": 53.87, "close": 54.69, "volume": 139176.583, "close_time": 1772567999999, "quote_volume": 7605753.6853, "trades": 67782, "taker_buy_base": 55696.626, "taker_buy_quote": 3045353.81514 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 54.69, "high": 55.26, "low": 54.27, "close": 54.76, "volume": 46464.293, "close_time": 1772582399999, "quote_volume": 2543767.98555, "trades": 33834, "taker_buy_base": 21818.098, "taker_buy_quote": 1194902.31372 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 54.77, "high": 55.38, "low": 54.3, "close": 54.67, "volume": 46356.089, "close_time": 1772596799999, "quote_volume": 2540947.18928, "trades": 37969, "taker_buy_base": 25003.736, "taker_buy_quote": 1371316.94387 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 54.66, "high": 55.33, "low": 54.36, "close": 55.29, "volume": 56694.811, "close_time": 1772611199999, "quote_volume": 3103546.46808, "trades": 36021, "taker_buy_base": 26950.665, "taker_buy_quote": 1475336.80526 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 55.29, "high": 56.68, "low": 55.11, "close": 55.78, "volume": 116128.437, "close_time": 1772625599999, "quote_volume": 6504196.72532, "trades": 68033, "taker_buy_base": 58420.643, "taker_buy_quote": 3272207.21926 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 55.78, "high": 57.02, "low": 55.33, "close": 56.95, "volume": 121436.873, "close_time": 1772639999999, "quote_volume": 6806547.35671, "trades": 73613, "taker_buy_base": 58650.716, "taker_buy_quote": 3288970.47778 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 56.95, "high": 57.66, "low": 56.36, "close": 57.57, "volume": 117307.725, "close_time": 1772654399999, "quote_volume": 6683077.35904, "trades": 62898, "taker_buy_base": 61221.181, "taker_buy_quote": 3488306.83112 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 57.56, "high": 57.64, "low": 56.41, "close": 56.77, "volume": 70813.627, "close_time": 1772668799999, "quote_volume": 4041481.74384, "trades": 43037, "taker_buy_base": 33708.229, "taker_buy_quote": 1923371.80178 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 56.77, "high": 57.27, "low": 56.31, "close": 56.47, "volume": 38705.2, "close_time": 1772683199999, "quote_volume": 2193654.5875, "trades": 30603, "taker_buy_base": 18952.087, "taker_buy_quote": 1074214.51323 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 56.47, "high": 56.87, "low": 55.73, "close": 55.97, "volume": 50546.796, "close_time": 1772697599999, "quote_volume": 2846872.20415, "trades": 32211, "taker_buy_base": 27645.847, "taker_buy_quote": 1557710.88848 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 55.98, "high": 57.23, "low": 55.87, "close": 56.02, "volume": 86696.093, "close_time": 1772711999999, "quote_volume": 4905832.00044, "trades": 47986, "taker_buy_base": 36389.338, "taker_buy_quote": 2059712.73544 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 56.03, "high": 56.61, "low": 55.48, "close": 55.89, "volume": 96826.854, "close_time": 1772726399999, "quote_volume": 5425632.4596, "trades": 61868, "taker_buy_base": 41603.287, "taker_buy_quote": 2331607.65565 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 55.9, "high": 55.91, "low": 55.03, "close": 55.25, "volume": 77751.321, "close_time": 1772740799999, "quote_volume": 4308967.44785, "trades": 52333, "taker_buy_base": 35847.807, "taker_buy_quote": 1987463.34066 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 55.25, "high": 56.05, "low": 55.24, "close": 55.46, "volume": 39740.96, "close_time": 1772755199999, "quote_volume": 2214736.61268, "trades": 27250, "taker_buy_base": 16705.397, "taker_buy_quote": 930822.36406 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 55.47, "high": 55.89, "low": 55.27, "close": 55.65, "volume": 32194.689, "close_time": 1772769599999, "quote_volume": 1789924.88629, "trades": 20812, "taker_buy_base": 16820.83, "taker_buy_quote": 935574.44948 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 55.65, "high": 55.71, "low": 55.13, "close": 55.6, "volume": 28357.888, "close_time": 1772783999999, "quote_volume": 1571637.21084, "trades": 20959, "taker_buy_base": 15871.338, "taker_buy_quote": 879823.35525 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 55.59, "high": 55.75, "low": 54.85, "close": 54.91, "volume": 41894.982, "close_time": 1772798399999, "quote_volume": 2315718.97048, "trades": 25623, "taker_buy_base": 21761.676, "taker_buy_quote": 1203056.54158 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 54.92, "high": 55.01, "low": 53.46, "close": 53.69, "volume": 96119.638, "close_time": 1772812799999, "quote_volume": 5213956.59764, "trades": 59807, "taker_buy_base": 46093.832, "taker_buy_quote": 2498455.55407 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 53.68, "high": 53.79, "low": 53.12, "close": 53.54, "volume": 60270.537, "close_time": 1772827199999, "quote_volume": 3226866.50043, "trades": 37025, "taker_buy_base": 32397.523, "taker_buy_quote": 1734515.59728 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 53.54, "high": 54.11, "low": 53.53, "close": 53.81, "volume": 40916.952, "close_time": 1772841599999, "quote_volume": 2202929.10858, "trades": 20039, "taker_buy_base": 18225.529, "taker_buy_quote": 981358.50657 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 53.8, "high": 54.24, "low": 53.77, "close": 53.86, "volume": 23919.057, "close_time": 1772855999999, "quote_volume": 1290689.12278, "trades": 12846, "taker_buy_base": 12179.319, "taker_buy_quote": 657373.17247 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 53.86, "high": 53.92, "low": 53.44, "close": 53.73, "volume": 28581.81, "close_time": 1772870399999, "quote_volume": 1534013.01259, "trades": 14750, "taker_buy_base": 13816.314, "taker_buy_quote": 741663.9345 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 53.73, "high": 54.29, "low": 53.69, "close": 54.0, "volume": 106689.12, "close_time": 1772884799999, "quote_volume": 5759949.63389, "trades": 26719, "taker_buy_base": 66199.86, "taker_buy_quote": 3572542.9203 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 54.0, "high": 54.23, "low": 53.69, "close": 53.78, "volume": 47239.076, "close_time": 1772899199999, "quote_volume": 2547195.59161, "trades": 22028, "taker_buy_base": 21993.991, "taker_buy_quote": 1186085.32903 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 53.77, "high": 53.99, "low": 53.21, "close": 53.37, "volume": 34864.985, "close_time": 1772913599999, "quote_volume": 1871467.39837, "trades": 20565, "taker_buy_base": 17597.404, "taker_buy_quote": 944929.89313 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 53.36, "high": 53.71, "low": 53.24, "close": 53.58, "volume": 20993.983, "close_time": 1772927999999, "quote_volume": 1123462.32234, "trades": 15324, "taker_buy_base": 10636.64, "taker_buy_quote": 569342.83193 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 53.59, "high": 53.75, "low": 52.97, "close": 53.2, "volume": 26788.892, "close_time": 1772942399999, "quote_volume": 1428785.52318, "trades": 18305, "taker_buy_base": 12892.795, "taker_buy_quote": 687801.11499 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 53.2, "high": 53.42, "low": 52.81, "close": 53.12, "volume": 52761.922, "close_time": 1772956799999, "quote_volume": 2807330.06224, "trades": 19901, "taker_buy_base": 33079.951, "taker_buy_quote": 1760433.89313 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 53.12, "high": 53.94, "low": 52.65, "close": 53.57, "volume": 151692.614, "close_time": 1772971199999, "quote_volume": 8060877.31488, "trades": 38628, "taker_buy_base": 61398.421, "taker_buy_quote": 3269956.41515 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 53.55, "high": 53.85, "low": 52.5, "close": 52.7, "volume": 49844.279, "close_time": 1772985599999, "quote_volume": 2648172.41828, "trades": 31776, "taker_buy_base": 24902.602, "taker_buy_quote": 1323522.97036 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 52.69, "high": 53.2, "low": 52.2, "close": 53.11, "volume": 48706.184, "close_time": 1772999999999, "quote_volume": 2561436.74995, "trades": 28249, "taker_buy_base": 23827.074, "taker_buy_quote": 1253632.31517 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 53.1, "high": 53.44, "low": 51.88, "close": 52.59, "volume": 68765.66, "close_time": 1773014399999, "quote_volume": 3624262.53446, "trades": 43079, "taker_buy_base": 31244.251, "taker_buy_quote": 1647809.71226 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 52.58, "high": 53.82, "low": 52.5, "close": 53.29, "volume": 47109.78, "close_time": 1773028799999, "quote_volume": 2503549.8996, "trades": 35712, "taker_buy_base": 26518.329, "taker_buy_quote": 1409509.06552 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 53.29, "high": 54.05, "low": 52.86, "close": 53.32, "volume": 46491.678, "close_time": 1773043199999, "quote_volume": 2489794.68125, "trades": 29705, "taker_buy_base": 24603.641, "taker_buy_quote": 1317994.57665 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 53.33, "high": 53.84, "low": 53.01, "close": 53.39, "volume": 45777.249, "close_time": 1773057599999, "quote_volume": 2447326.7657, "trades": 29114, "taker_buy_base": 23910.431, "taker_buy_quote": 1278945.54534 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 53.4, "high": 54.42, "low": 53.32, "close": 53.91, "volume": 87162.182, "close_time": 1773071999999, "quote_volume": 4706026.5497, "trades": 49320, "taker_buy_base": 45818.117, "taker_buy_quote": 2473862.22261 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 53.91, "high": 54.75, "low": 53.8, "close": 54.19, "volume": 64773.855, "close_time": 1773086399999, "quote_volume": 3504487.10004, "trades": 39163, "taker_buy_base": 31276.891, "taker_buy_quote": 1692781.69843 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 54.19, "high": 54.27, "low": 53.62, "close": 53.77, "volume": 35915.676, "close_time": 1773100799999, "quote_volume": 1936842.69284, "trades": 21887, "taker_buy_base": 17144.682, "taker_buy_quote": 924750.97022 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 53.77, "high": 54.69, "low": 53.71, "close": 54.03, "volume": 42945.226, "close_time": 1773115199999, "quote_volume": 2327130.02576, "trades": 28751, "taker_buy_base": 24576.484, "taker_buy_quote": 1331547.59168 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 54.03, "high": 54.28, "low": 53.79, "close": 54.06, "volume": 43395.025, "close_time": 1773129599999, "quote_volume": 2344831.46204, "trades": 21715, "taker_buy_base": 24772.479, "taker_buy_quote": 1338840.55129 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 54.07, "high": 54.56, "low": 54.01, "close": 54.11, "volume": 50388.626, "close_time": 1773143999999, "quote_volume": 2732660.54502, "trades": 27717, "taker_buy_base": 27994.766, "taker_buy_quote": 1518359.13773 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 54.11, "high": 55.0, "low": 53.64, "close": 54.77, "volume": 83445.011, "close_time": 1773158399999, "quote_volume": 4535122.20032, "trades": 55139, "taker_buy_base": 42942.533, "taker_buy_quote": 2333770.0373 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 54.77, "high": 54.97, "low": 53.55, "close": 53.78, "volume": 87599.193, "close_time": 1773172799999, "quote_volume": 4764908.75508, "trades": 49743, "taker_buy_base": 41393.752, "taker_buy_quote": 2249895.39273 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 53.78, "high": 54.11, "low": 53.43, "close": 53.87, "volume": 40572.789, "close_time": 1773187199999, "quote_volume": 2181523.22712, "trades": 24014, "taker_buy_base": 18934.723, "taker_buy_quote": 1018276.82588 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 53.87, "high": 54.04, "low": 53.67, "close": 53.81, "volume": 24496.636, "close_time": 1773201599999, "quote_volume": 1319938.21204, "trades": 17318, "taker_buy_base": 11599.581, "taker_buy_quote": 625109.30698 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 53.82, "high": 54.12, "low": 53.54, "close": 53.85, "volume": 29493.575, "close_time": 1773215999999, "quote_volume": 1588374.00767, "trades": 16322, "taker_buy_base": 13034.612, "taker_buy_quote": 701945.54812 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 53.85, "high": 54.05, "low": 53.64, "close": 53.86, "volume": 35154.936, "close_time": 1773230399999, "quote_volume": 1893561.31893, "trades": 19990, "taker_buy_base": 17052.4, "taker_buy_quote": 918533.23909 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 53.87, "high": 55.09, "low": 53.76, "close": 54.56, "volume": 87767.617, "close_time": 1773244799999, "quote_volume": 4789505.29959, "trades": 51155, "taker_buy_base": 44673.74, "taker_buy_quote": 2438642.68492 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 54.56, "high": 55.18, "low": 54.54, "close": 55.03, "volume": 52403.868, "close_time": 1773259199999, "quote_volume": 2877929.90269, "trades": 34660, "taker_buy_base": 24422.09, "taker_buy_quote": 1341317.46184 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 55.03, "high": 55.28, "low": 54.66, "close": 54.8, "volume": 43327.77, "close_time": 1773273599999, "quote_volume": 2381572.11555, "trades": 19465, "taker_buy_base": 16659.814, "taker_buy_quote": 915732.3833 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 54.8, "high": 55.0, "low": 54.05, "close": 54.14, "volume": 63654.161, "close_time": 1773287999999, "quote_volume": 3473396.46428, "trades": 22499, "taker_buy_base": 35852.197, "taker_buy_quote": 1956080.94066 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 54.14, "high": 54.35, "low": 53.95, "close": 54.29, "volume": 29691.365, "close_time": 1773302399999, "quote_volume": 1606840.80463, "trades": 15113, "taker_buy_base": 15471.777, "taker_buy_quote": 837521.1005 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 54.28, "high": 54.69, "low": 54.13, "close": 54.34, "volume": 44453.306, "close_time": 1773316799999, "quote_volume": 2418074.16596, "trades": 24477, "taker_buy_base": 22320.587, "taker_buy_quote": 1214070.26224 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 54.34, "high": 54.65, "low": 53.8, "close": 54.33, "volume": 57865.018, "close_time": 1773331199999, "quote_volume": 3140532.92076, "trades": 41392, "taker_buy_base": 31255.979, "taker_buy_quote": 1696985.7775 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 54.32, "high": 54.49, "low": 54.02, "close": 54.3, "volume": 42188.507, "close_time": 1773345599999, "quote_volume": 2289476.39751, "trades": 27750, "taker_buy_base": 21299.008, "taker_buy_quote": 1156157.61412 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 54.29, "high": 54.8, "low": 54.0, "close": 54.56, "volume": 33375.828, "close_time": 1773359999999, "quote_volume": 1814176.3651, "trades": 18733, "taker_buy_base": 18828.752, "taker_buy_quote": 1023187.47105 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 54.57, "high": 55.48, "low": 54.47, "close": 55.26, "volume": 53556.935, "close_time": 1773374399999, "quote_volume": 2951928.62822, "trades": 35777, "taker_buy_base": 26325.514, "taker_buy_quote": 1451043.83004 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 55.27, "high": 55.4, "low": 54.95, "close": 55.05, "volume": 27480.658, "close_time": 1773388799999, "quote_volume": 1515315.87317, "trades": 20799, "taker_buy_base": 13675.39, "taker_buy_quote": 754029.82744 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 55.06, "high": 56.19, "low": 54.99, "close": 55.92, "volume": 55841.489, "close_time": 1773403199999, "quote_volume": 3110033.58581, "trades": 31783, "taker_buy_base": 28925.205, "taker_buy_quote": 1611450.26767 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 55.91, "high": 56.71, "low": 55.25, "close": 55.32, "volume": 107726.593, "close_time": 1773417599999, "quote_volume": 6045719.36453, "trades": 62077, "taker_buy_base": 54919.676, "taker_buy_quote": 3085592.43365 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 55.31, "high": 55.95, "low": 55.15, "close": 55.62, "volume": 54485.81, "close_time": 1773431999999, "quote_volume": 3023426.27883, "trades": 40833, "taker_buy_base": 27678.58, "taker_buy_quote": 1536008.9772 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 55.63, "high": 56.05, "low": 55.11, "close": 55.3, "volume": 38777.167, "close_time": 1773446399999, "quote_volume": 2153312.91213, "trades": 23991, "taker_buy_base": 15797.62, "taker_buy_quote": 877392.25324 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 55.3, "high": 55.78, "low": 55.07, "close": 55.7, "volume": 52000.338, "close_time": 1773460799999, "quote_volume": 2880576.48865, "trades": 22405, "taker_buy_base": 22628.015, "taker_buy_quote": 1253571.13691 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 55.71, "high": 55.84, "low": 54.63, "close": 54.71, "volume": 47056.071, "close_time": 1773475199999, "quote_volume": 2599237.38337, "trades": 19974, "taker_buy_base": 19125.941, "taker_buy_quote": 1054859.39961 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 54.71, "high": 54.81, "low": 54.37, "close": 54.71, "volume": 40723.485, "close_time": 1773489599999, "quote_volume": 2223166.44268, "trades": 19209, "taker_buy_base": 22792.038, "taker_buy_quote": 1244180.39425 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 54.7, "high": 54.78, "low": 54.38, "close": 54.47, "volume": 32334.461, "close_time": 1773503999999, "quote_volume": 1764717.59528, "trades": 17062, "taker_buy_base": 16785.476, "taker_buy_quote": 916655.74046 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 54.47, "high": 54.81, "low": 54.38, "close": 54.67, "volume": 24261.86, "close_time": 1773518399999, "quote_volume": 1325456.69879, "trades": 13412, "taker_buy_base": 12835.432, "taker_buy_quote": 701352.26577 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 54.67, "high": 55.03, "low": 54.5, "close": 54.98, "volume": 29139.216, "close_time": 1773532799999, "quote_volume": 1595829.90155, "trades": 14722, "taker_buy_base": 11915.027, "taker_buy_quote": 652009.91481 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 54.98, "high": 55.33, "low": 54.69, "close": 55.16, "volume": 39978.858, "close_time": 1773547199999, "quote_volume": 2199793.12318, "trades": 18563, "taker_buy_base": 17029.572, "taker_buy_quote": 936547.38458 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 55.16, "high": 55.46, "low": 55.01, "close": 55.24, "volume": 24131.119, "close_time": 1773561599999, "quote_volume": 1332487.3152, "trades": 14371, "taker_buy_base": 10665.045, "taker_buy_quote": 589033.48724 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 55.25, "high": 55.58, "low": 55.21, "close": 55.4, "volume": 21703.512, "close_time": 1773575999999, "quote_volume": 1202378.47797, "trades": 13186, "taker_buy_base": 11513.075, "taker_buy_quote": 637819.49198 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 55.4, "high": 55.51, "low": 55.06, "close": 55.1, "volume": 31506.966, "close_time": 1773590399999, "quote_volume": 1740755.77076, "trades": 19302, "taker_buy_base": 14130.142, "taker_buy_quote": 780631.89275 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 55.1, "high": 55.35, "low": 54.93, "close": 55.24, "volume": 45398.731, "close_time": 1773604799999, "quote_volume": 2502645.42886, "trades": 21820, "taker_buy_base": 19302.487, "taker_buy_quote": 1064131.40981 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 55.23, "high": 56.41, "low": 55.05, "close": 56.27, "volume": 84296.004, "close_time": 1773619199999, "quote_volume": 4711269.60574, "trades": 40942, "taker_buy_base": 42878.079, "taker_buy_quote": 2395257.89462 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 56.28, "high": 57.01, "low": 55.82, "close": 56.65, "volume": 77608.754, "close_time": 1773633599999, "quote_volume": 4375389.43306, "trades": 40769, "taker_buy_base": 37019.432, "taker_buy_quote": 2087918.14722 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 56.65, "high": 57.67, "low": 56.65, "close": 57.4, "volume": 107445.488, "close_time": 1773647999999, "quote_volume": 6150736.74603, "trades": 43821, "taker_buy_base": 54061.475, "taker_buy_quote": 3094372.6915 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 57.41, "high": 57.84, "low": 57.12, "close": 57.36, "volume": 75063.718, "close_time": 1773662399999, "quote_volume": 4309756.94628, "trades": 34864, "taker_buy_base": 34430.833, "taker_buy_quote": 1977160.89136 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 57.36, "high": 58.43, "low": 57.33, "close": 57.84, "volume": 145676.519, "close_time": 1773676799999, "quote_volume": 8436021.31732, "trades": 67624, "taker_buy_base": 62680.483, "taker_buy_quote": 3629505.6845 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 57.84, "high": 58.87, "low": 57.84, "close": 58.43, "volume": 84534.898, "close_time": 1773691199999, "quote_volume": 4936958.89454, "trades": 43687, "taker_buy_base": 46711.281, "taker_buy_quote": 2727899.61014 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 58.44, "high": 59.23, "low": 58.29, "close": 58.7, "volume": 96867.431, "close_time": 1773705599999, "quote_volume": 5690053.65014, "trades": 39183, "taker_buy_base": 50113.294, "taker_buy_quote": 2943872.17509 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 58.69, "high": 59.26, "low": 57.9, "close": 58.07, "volume": 124900.578, "close_time": 1773719999999, "quote_volume": 7333394.82249, "trades": 60940, "taker_buy_base": 70160.876, "taker_buy_quote": 4120247.51702 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 58.06, "high": 58.18, "low": 57.38, "close": 57.9, "volume": 67981.931, "close_time": 1773734399999, "quote_volume": 3926920.5009, "trades": 31965, "taker_buy_base": 33804.559, "taker_buy_quote": 1952620.36408 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 57.9, "high": 58.09, "low": 57.51, "close": 57.68, "volume": 47904.445, "close_time": 1773748799999, "quote_volume": 2769134.60492, "trades": 27877, "taker_buy_base": 24130.003, "taker_buy_quote": 1394730.53026 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 57.68, "high": 58.35, "low": 57.31, "close": 58.07, "volume": 69232.758, "close_time": 1773763199999, "quote_volume": 3997631.37694, "trades": 43268, "taker_buy_base": 32360.954, "taker_buy_quote": 1868189.98148 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 58.06, "high": 58.63, "low": 57.96, "close": 58.18, "volume": 48447.582, "close_time": 1773777599999, "quote_volume": 2825366.3417, "trades": 29132, "taker_buy_base": 24799.785, "taker_buy_quote": 1446569.46265 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 58.18, "high": 58.71, "low": 58.04, "close": 58.09, "volume": 44335.379, "close_time": 1773791999999, "quote_volume": 2587702.65346, "trades": 21480, "taker_buy_base": 21048.2, "taker_buy_quote": 1228596.59044 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 58.09, "high": 58.56, "low": 57.95, "close": 58.38, "volume": 28864.163, "close_time": 1773806399999, "quote_volume": 1682283.23234, "trades": 20546, "taker_buy_base": 15070.475, "taker_buy_quote": 878539.95125 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 58.37, "high": 58.39, "low": 57.72, "close": 57.84, "volume": 34369.562, "close_time": 1773820799999, "quote_volume": 1994621.2134, "trades": 17653, "taker_buy_base": 15383.013, "taker_buy_quote": 892209.36753 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 57.84, "high": 58.0, "low": 56.34, "close": 56.56, "volume": 80261.648, "close_time": 1773835199999, "quote_volume": 4601360.55509, "trades": 38110, "taker_buy_base": 34092.548, "taker_buy_quote": 1952605.24293 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 56.57, "high": 56.63, "low": 55.3, "close": 55.52, "volume": 100578.567, "close_time": 1773849599999, "quote_volume": 5625306.01372, "trades": 62110, "taker_buy_base": 44337.887, "taker_buy_quote": 2479609.88486 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 55.51, "high": 56.29, "low": 55.34, "close": 55.78, "volume": 56577.608, "close_time": 1773863999999, "quote_volume": 3152507.40681, "trades": 35362, "taker_buy_base": 27000.315, "taker_buy_quote": 1504305.03664 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 55.78, "high": 56.33, "low": 55.45, "close": 56.08, "volume": 54574.065, "close_time": 1773878399999, "quote_volume": 3054145.71178, "trades": 24443, "taker_buy_base": 24941.334, "taker_buy_quote": 1395926.53981 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 56.08, "high": 56.35, "low": 55.71, "close": 55.98, "volume": 23711.358, "close_time": 1773892799999, "quote_volume": 1327234.04213, "trades": 20462, "taker_buy_base": 11291.915, "taker_buy_quote": 632111.00365 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 55.98, "high": 56.03, "low": 54.84, "close": 55.18, "volume": 35994.178, "close_time": 1773907199999, "quote_volume": 1993956.39475, "trades": 27047, "taker_buy_base": 17499.481, "taker_buy_quote": 969550.33657 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 55.17, "high": 55.69, "low": 55.04, "close": 55.38, "volume": 38770.423, "close_time": 1773921599999, "quote_volume": 2146035.47979, "trades": 26766, "taker_buy_base": 17743.37, "taker_buy_quote": 982257.02431 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 55.38, "high": 55.38, "low": 54.59, "close": 55.02, "volume": 93407.41, "close_time": 1773935999999, "quote_volume": 5126611.5959, "trades": 47307, "taker_buy_base": 51064.399, "taker_buy_quote": 2801676.65118 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 55.02, "high": 55.9, "low": 54.78, "close": 55.64, "volume": 43926.415, "close_time": 1773950399999, "quote_volume": 2426204.1482, "trades": 33154, "taker_buy_base": 21261.759, "taker_buy_quote": 1174552.93124 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 55.63, "high": 55.95, "low": 55.34, "close": 55.54, "volume": 30243.831, "close_time": 1773964799999, "quote_volume": 1684609.04276, "trades": 19501, "taker_buy_base": 11967.993, "taker_buy_quote": 666158.63227 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 55.53, "high": 55.96, "low": 55.53, "close": 55.88, "volume": 23892.896, "close_time": 1773979199999, "quote_volume": 1333065.37435, "trades": 16304, "taker_buy_base": 12258.448, "taker_buy_quote": 683919.85605 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 55.88, "high": 56.18, "low": 55.63, "close": 56.0, "volume": 26017.545, "close_time": 1773993599999, "quote_volume": 1455323.42889, "trades": 14785, "taker_buy_base": 13776.244, "taker_buy_quote": 770806.84446 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 56.0, "high": 56.31, "low": 55.28, "close": 55.44, "volume": 40797.454, "close_time": 1774007999999, "quote_volume": 2273124.39874, "trades": 26058, "taker_buy_base": 19468.275, "taker_buy_quote": 1084676.87714 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 55.44, "high": 55.68, "low": 55.17, "close": 55.6, "volume": 48098.759, "close_time": 1774022399999, "quote_volume": 2666570.03599, "trades": 35925, "taker_buy_base": 25236.253, "taker_buy_quote": 1399207.38444 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 55.6, "high": 55.72, "low": 55.25, "close": 55.66, "volume": 37853.213, "close_time": 1774036799999, "quote_volume": 2101593.93006, "trades": 28897, "taker_buy_base": 18430.363, "taker_buy_quote": 1023193.00849 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 55.66, "high": 56.47, "low": 55.41, "close": 56.17, "volume": 44424.718, "close_time": 1774051199999, "quote_volume": 2486373.95621, "trades": 22125, "taker_buy_base": 20354.975, "taker_buy_quote": 1139654.14897 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 56.18, "high": 56.54, "low": 56.12, "close": 56.19, "volume": 22703.396, "close_time": 1774065599999, "quote_volume": 1278662.81169, "trades": 14066, "taker_buy_base": 10812.924, "taker_buy_quote": 608947.77592 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 56.19, "high": 56.56, "low": 56.14, "close": 56.32, "volume": 23251.53, "close_time": 1774079999999, "quote_volume": 1309560.4965, "trades": 12454, "taker_buy_base": 13330.281, "taker_buy_quote": 750907.12593 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 56.32, "high": 56.59, "low": 55.95, "close": 56.03, "volume": 27757.56, "close_time": 1774094399999, "quote_volume": 1559969.85404, "trades": 13102, "taker_buy_base": 13779.927, "taker_buy_quote": 774354.29929 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 56.03, "high": 56.07, "low": 55.6, "close": 55.75, "volume": 31738.772, "close_time": 1774108799999, "quote_volume": 1771978.53792, "trades": 17518, "taker_buy_base": 15357.624, "taker_buy_quote": 857666.58664 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 55.76, "high": 56.37, "low": 55.55, "close": 55.82, "volume": 35254.555, "close_time": 1774123199999, "quote_volume": 1970518.55687, "trades": 17250, "taker_buy_base": 17824.532, "taker_buy_quote": 996121.95915 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 55.83, "high": 56.04, "low": 54.42, "close": 54.81, "volume": 53993.896, "close_time": 1774137599999, "quote_volume": 2983961.30781, "trades": 28810, "taker_buy_base": 24666.091, "taker_buy_quote": 1364884.78795 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 54.79, "high": 55.05, "low": 54.15, "close": 54.73, "volume": 57950.112, "close_time": 1774151999999, "quote_volume": 3165444.86046, "trades": 37623, "taker_buy_base": 27897.986, "taker_buy_quote": 1523926.07583 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 54.73, "high": 54.92, "low": 54.37, "close": 54.39, "volume": 26602.038, "close_time": 1774166399999, "quote_volume": 1452838.17411, "trades": 16099, "taker_buy_base": 13657.295, "taker_buy_quote": 746062.04007 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 54.38, "high": 54.4, "low": 53.76, "close": 53.92, "volume": 62118.652, "close_time": 1774180799999, "quote_volume": 3359750.62772, "trades": 26563, "taker_buy_base": 28513.374, "taker_buy_quote": 1542743.19534 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 53.92, "high": 54.33, "low": 53.92, "close": 54.25, "volume": 56245.419, "close_time": 1774195199999, "quote_volume": 3045872.06101, "trades": 21883, "taker_buy_base": 28857.528, "taker_buy_quote": 1562896.52306 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 54.25, "high": 54.26, "low": 53.66, "close": 53.76, "volume": 41277.075, "close_time": 1774209599999, "quote_volume": 2229495.4994, "trades": 21667, "taker_buy_base": 22045.746, "taker_buy_quote": 1191195.28993 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 53.77, "high": 53.88, "low": 53.03, "close": 53.51, "volume": 59217.295, "close_time": 1774223999999, "quote_volume": 3165698.14675, "trades": 33559, "taker_buy_base": 28834.444, "taker_buy_quote": 1541761.97404 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 53.51, "high": 54.15, "low": 53.32, "close": 53.93, "volume": 24228.435, "close_time": 1774238399999, "quote_volume": 1302810.1543, "trades": 23403, "taker_buy_base": 12657.01, "taker_buy_quote": 680659.05884 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 53.93, "high": 54.27, "low": 53.27, "close": 53.65, "volume": 32081.586, "close_time": 1774252799999, "quote_volume": 1726542.96185, "trades": 23130, "taker_buy_base": 15851.558, "taker_buy_quote": 853359.35776 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 53.65, "high": 56.16, "low": 53.42, "close": 54.94, "volume": 167683.455, "close_time": 1774267199999, "quote_volume": 9243067.40082, "trades": 86142, "taker_buy_base": 85501.222, "taker_buy_quote": 4714565.11764 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 54.95, "high": 56.0, "low": 54.69, "close": 55.08, "volume": 73553.455, "close_time": 1774281599999, "quote_volume": 4078252.3883, "trades": 55294, "taker_buy_base": 36802.438, "taker_buy_quote": 2040524.37436 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 55.09, "high": 55.81, "low": 55.0, "close": 55.34, "volume": 36798.426, "close_time": 1774295999999, "quote_volume": 2039037.22876, "trades": 29477, "taker_buy_base": 18108.926, "taker_buy_quote": 1003670.42728 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 55.34, "high": 55.87, "low": 55.27, "close": 55.72, "volume": 26995.736, "close_time": 1774310399999, "quote_volume": 1501001.30318, "trades": 19055, "taker_buy_base": 14296.64, "taker_buy_quote": 794553.86923 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 55.73, "high": 55.82, "low": 55.05, "close": 55.57, "volume": 29439.19, "close_time": 1774324799999, "quote_volume": 1630845.40706, "trades": 22298, "taker_buy_base": 13432.67, "taker_buy_quote": 743884.79057 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 55.57, "high": 56.02, "low": 55.29, "close": 55.95, "volume": 31847.524, "close_time": 1774339199999, "quote_volume": 1773250.31887, "trades": 18159, "taker_buy_base": 19196.396, "taker_buy_quote": 1069557.74248 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 55.96, "high": 56.01, "low": 55.58, "close": 55.72, "volume": 34101.389, "close_time": 1774353599999, "quote_volume": 1902315.21158, "trades": 20597, "taker_buy_base": 16474.298, "taker_buy_quote": 918908.07466 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 55.72, "high": 55.92, "low": 55.13, "close": 55.68, "volume": 74494.287, "close_time": 1774367999999, "quote_volume": 4137132.60879, "trades": 38946, "taker_buy_base": 34449.585, "taker_buy_quote": 1914096.69001 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 55.68, "high": 55.93, "low": 55.34, "close": 55.74, "volume": 37292.748, "close_time": 1774382399999, "quote_volume": 2076001.80995, "trades": 28236, "taker_buy_base": 17302.917, "taker_buy_quote": 962983.63127 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 55.73, "high": 56.5, "low": 55.7, "close": 56.38, "volume": 43964.893, "close_time": 1774396799999, "quote_volume": 2468969.43422, "trades": 24398, "taker_buy_base": 22691.105, "taker_buy_quote": 1274383.53275 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 56.39, "high": 56.67, "low": 55.96, "close": 56.28, "volume": 28357.764, "close_time": 1774411199999, "quote_volume": 1597982.34771, "trades": 16283, "taker_buy_base": 13818.83, "taker_buy_quote": 778734.12657 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 56.27, "high": 56.64, "low": 56.23, "close": 56.4, "volume": 23509.982, "close_time": 1774425599999, "quote_volume": 1327083.16519, "trades": 13069, "taker_buy_base": 13479.705, "taker_buy_quote": 760991.12491 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 56.41, "high": 56.75, "low": 56.27, "close": 56.42, "volume": 63560.17, "close_time": 1774439999999, "quote_volume": 3590690.73981, "trades": 25600, "taker_buy_base": 31899.309, "taker_buy_quote": 1802513.93488 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 56.43, "high": 56.73, "low": 55.79, "close": 56.01, "volume": 120184.329, "close_time": 1774454399999, "quote_volume": 6756598.44502, "trades": 37256, "taker_buy_base": 50476.391, "taker_buy_quote": 2836962.54949 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 56.01, "high": 56.49, "low": 55.94, "close": 56.32, "volume": 44739.414, "close_time": 1774468799999, "quote_volume": 2519837.05975, "trades": 23821, "taker_buy_base": 21767.629, "taker_buy_quote": 1225781.22675 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 56.32, "high": 56.8, "low": 56.13, "close": 56.65, "volume": 28582.753, "close_time": 1774483199999, "quote_volume": 1613990.97121, "trades": 17322, "taker_buy_base": 14586.508, "taker_buy_quote": 823807.30062 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 56.64, "high": 56.67, "low": 55.82, "close": 55.95, "volume": 26374.782, "close_time": 1774497599999, "quote_volume": 1482033.07603, "trades": 16564, "taker_buy_base": 12256.519, "taker_buy_quote": 688992.59368 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 55.95, "high": 55.95, "low": 55.14, "close": 55.27, "volume": 35371.438, "close_time": 1774511999999, "quote_volume": 1964204.52503, "trades": 18403, "taker_buy_base": 15279.052, "taker_buy_quote": 848418.58936 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 55.28, "high": 55.34, "low": 54.51, "close": 54.61, "volume": 84379.967, "close_time": 1774526399999, "quote_volume": 4631079.96086, "trades": 26896, "taker_buy_base": 35592.349, "taker_buy_quote": 1952808.43797 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 54.61, "high": 55.23, "low": 54.43, "close": 54.72, "volume": 67227.997, "close_time": 1774540799999, "quote_volume": 3685800.76421, "trades": 32316, "taker_buy_base": 30327.371, "taker_buy_quote": 1662936.06492 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 54.71, "high": 54.92, "low": 54.23, "close": 54.29, "volume": 104982.982, "close_time": 1774555199999, "quote_volume": 5724621.72788, "trades": 27733, "taker_buy_base": 39846.266, "taker_buy_quote": 2171591.47728 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 54.29, "high": 55.04, "low": 54.23, "close": 54.59, "volume": 64176.032, "close_time": 1774569599999, "quote_volume": 3512060.4798, "trades": 25869, "taker_buy_base": 30997.558, "taker_buy_quote": 1696923.564 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 54.59, "high": 55.06, "low": 54.51, "close": 54.94, "volume": 27923.727, "close_time": 1774583999999, "quote_volume": 1530514.7492, "trades": 12630, "taker_buy_base": 15449.466, "taker_buy_quote": 846740.98472 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 54.94, "high": 55.18, "low": 54.64, "close": 54.92, "volume": 30801.287, "close_time": 1774598399999, "quote_volume": 1692114.84687, "trades": 15341, "taker_buy_base": 15206.404, "taker_buy_quote": 835435.7369 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 54.91, "high": 54.99, "low": 53.47, "close": 53.82, "volume": 67335.078, "close_time": 1774612799999, "quote_volume": 3643756.3097, "trades": 36231, "taker_buy_base": 27505.479, "taker_buy_quote": 1488417.66483 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 53.83, "high": 54.67, "low": 53.58, "close": 54.31, "volume": 56786.181, "close_time": 1774627199999, "quote_volume": 3067356.90984, "trades": 36891, "taker_buy_base": 24906.969, "taker_buy_quote": 1345519.48358 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 54.32, "high": 54.48, "low": 53.53, "close": 53.7, "volume": 50505.36, "close_time": 1774641599999, "quote_volume": 2726298.80011, "trades": 30645, "taker_buy_base": 23757.011, "taker_buy_quote": 1281982.28095 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 53.7, "high": 53.75, "low": 53.29, "close": 53.72, "volume": 29648.143, "close_time": 1774655999999, "quote_volume": 1588225.6683, "trades": 19832, "taker_buy_base": 13703.708, "taker_buy_quote": 734153.00101 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 53.71, "high": 53.79, "low": 53.26, "close": 53.57, "volume": 28851.614, "close_time": 1774670399999, "quote_volume": 1543946.4539, "trades": 16015, "taker_buy_base": 17193.007, "taker_buy_quote": 919908.73283 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 53.57, "high": 53.9, "low": 53.48, "close": 53.87, "volume": 18327.664, "close_time": 1774684799999, "quote_volume": 984414.45354, "trades": 12157, "taker_buy_base": 9693.305, "taker_buy_quote": 520667.34778 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 53.88, "high": 54.07, "low": 53.7, "close": 54.05, "volume": 36275.547, "close_time": 1774699199999, "quote_volume": 1956362.83193, "trades": 14401, "taker_buy_base": 24216.569, "taker_buy_quote": 1306339.69342 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 54.05, "high": 54.93, "low": 53.9, "close": 54.55, "volume": 57680.013, "close_time": 1774713599999, "quote_volume": 3141992.85061, "trades": 29405, "taker_buy_base": 27201.753, "taker_buy_quote": 1482104.44065 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 54.56, "high": 54.79, "low": 53.91, "close": 54.15, "volume": 91749.446, "close_time": 1774727999999, "quote_volume": 4978339.09318, "trades": 23615, "taker_buy_base": 46317.876, "taker_buy_quote": 2512664.64803 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 54.15, "high": 54.32, "low": 53.64, "close": 53.85, "volume": 37013.565, "close_time": 1774742399999, "quote_volume": 2000536.64297, "trades": 20669, "taker_buy_base": 21770.475, "taker_buy_quote": 1176391.6812 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 53.84, "high": 54.39, "low": 53.73, "close": 54.29, "volume": 19353.824, "close_time": 1774756799999, "quote_volume": 1045429.19688, "trades": 14112, "taker_buy_base": 9867.145, "taker_buy_quote": 533225.56287 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 54.3, "high": 54.31, "low": 53.95, "close": 54.08, "volume": 16512.377, "close_time": 1774771199999, "quote_volume": 893662.1203, "trades": 11162, "taker_buy_base": 9194.862, "taker_buy_quote": 497708.85773 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 54.08, "high": 54.11, "low": 53.67, "close": 53.88, "volume": 28425.954, "close_time": 1774785599999, "quote_volume": 1532121.49058, "trades": 14778, "taker_buy_base": 12942.417, "taker_buy_quote": 698019.89574 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 53.88, "high": 53.91, "low": 53.87, "close": 53.9, "volume": 276.871, "close_time": 1774799999999, "quote_volume": 14920.74655, "trades": 96, "taker_buy_base": 256.571, "taker_buy_quote": 13827.16887 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 53.51, "high": 53.63, "low": 53.4, "close": 53.46, "volume": 5344.422, "close_time": 1774814399999, "quote_volume": 286063.1088, "trades": 3159, "taker_buy_base": 2297.882, "taker_buy_quote": 122932.98712 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 53.35, "high": 53.82, "low": 52.22, "close": 53.32, "volume": 58707.027, "close_time": 1774828799999, "quote_volume": 3118801.31828, "trades": 41327, "taker_buy_base": 25166.874, "taker_buy_quote": 1338181.3499 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 53.33, "high": 54.31, "low": 53.25, "close": 54.05, "volume": 44756.251, "close_time": 1774843199999, "quote_volume": 2410424.49048, "trades": 31562, "taker_buy_base": 24940.73, "taker_buy_quote": 1343042.88405 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 54.05, "high": 54.26, "low": 52.96, "close": 54.13, "volume": 138577.996, "close_time": 1774857599999, "quote_volume": 7442812.71303, "trades": 31239, "taker_buy_base": 54434.952, "taker_buy_quote": 2920848.86437 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 54.13, "high": 54.41, "low": 53.68, "close": 53.75, "volume": 46437.1, "close_time": 1774871999999, "quote_volume": 2508182.3362, "trades": 23082, "taker_buy_base": 23222.099, "taker_buy_quote": 1254478.51258 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 53.75, "high": 54.17, "low": 53.55, "close": 53.92, "volume": 78772.393, "close_time": 1774886399999, "quote_volume": 4239170.53386, "trades": 35760, "taker_buy_base": 35814.615, "taker_buy_quote": 1927474.28574 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 53.92, "high": 54.17, "low": 53.06, "close": 53.36, "volume": 66378.05, "close_time": 1774900799999, "quote_volume": 3560972.39469, "trades": 29236, "taker_buy_base": 34955.93, "taker_buy_quote": 1875923.4892 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 53.36, "high": 53.62, "low": 53.15, "close": 53.34, "volume": 39367.421, "close_time": 1774915199999, "quote_volume": 2102481.32124, "trades": 21041, "taker_buy_base": 17785.117, "taker_buy_quote": 950018.55722 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 53.34, "high": 54.14, "low": 53.29, "close": 53.74, "volume": 44247.0, "close_time": 1774929599999, "quote_volume": 2377917.67021, "trades": 25532, "taker_buy_base": 22813.326, "taker_buy_quote": 1226244.06101 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 53.74, "high": 53.98, "low": 53.56, "close": 53.84, "volume": 26162.898, "close_time": 1774943999999, "quote_volume": 1406946.41459, "trades": 15703, "taker_buy_base": 11090.03, "taker_buy_quote": 596418.73298 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 53.85, "high": 54.02, "low": 53.13, "close": 53.52, "volume": 72483.057, "close_time": 1774958399999, "quote_volume": 3874034.97736, "trades": 31757, "taker_buy_base": 33541.081, "taker_buy_quote": 1792839.57818 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 53.52, "high": 54.25, "low": 53.29, "close": 53.41, "volume": 53074.334, "close_time": 1774972799999, "quote_volume": 2850747.68611, "trades": 33714, "taker_buy_base": 28320.498, "taker_buy_quote": 1521556.13624 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 53.41, "high": 54.29, "low": 53.32, "close": 54.06, "volume": 85332.128, "close_time": 1774987199999, "quote_volume": 4603440.46417, "trades": 35985, "taker_buy_base": 47229.486, "taker_buy_quote": 2548038.00234 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 54.06, "high": 54.16, "low": 53.72, "close": 53.95, "volume": 51465.894, "close_time": 1775001599999, "quote_volume": 2777732.02355, "trades": 19205, "taker_buy_base": 28662.804, "taker_buy_quote": 1547172.85464 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 53.94, "high": 54.21, "low": 53.83, "close": 54.11, "volume": 29950.839, "close_time": 1775015999999, "quote_volume": 1617635.09035, "trades": 19804, "taker_buy_base": 17700.281, "taker_buy_quote": 955978.97051 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 54.1, "high": 54.78, "low": 53.9, "close": 54.31, "volume": 71183.235, "close_time": 1775030399999, "quote_volume": 3870725.68958, "trades": 24863, "taker_buy_base": 34092.418, "taker_buy_quote": 1856111.81125 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 54.31, "high": 54.44, "low": 53.93, "close": 54.04, "volume": 100880.181, "close_time": 1775044799999, "quote_volume": 5459129.93987, "trades": 26261, "taker_buy_base": 50815.821, "taker_buy_quote": 2748831.58467 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 54.03, "high": 54.45, "low": 53.72, "close": 54.25, "volume": 126607.695, "close_time": 1775059199999, "quote_volume": 6850609.47308, "trades": 35004, "taker_buy_base": 61400.201, "taker_buy_quote": 3322629.86491 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 54.25, "high": 54.6, "low": 54.06, "close": 54.19, "volume": 38763.184, "close_time": 1775073599999, "quote_volume": 2103807.45648, "trades": 23710, "taker_buy_base": 20084.744, "taker_buy_quote": 1090237.47395 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 54.2, "high": 54.43, "low": 53.79, "close": 53.82, "volume": 31367.419, "close_time": 1775087999999, "quote_volume": 1698004.14424, "trades": 18004, "taker_buy_base": 13768.994, "taker_buy_quote": 745741.506 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 53.82, "high": 54.12, "low": 52.29, "close": 52.46, "volume": 72954.215, "close_time": 1775102399999, "quote_volume": 3876090.08426, "trades": 46214, "taker_buy_base": 32685.304, "taker_buy_quote": 1735621.75739 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 52.47, "high": 52.61, "low": 51.95, "close": 52.45, "volume": 61917.34, "close_time": 1775116799999, "quote_volume": 3236104.01188, "trades": 23552, "taker_buy_base": 32019.275, "taker_buy_quote": 1673016.94482 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 52.45, "high": 52.45, "low": 51.52, "close": 51.71, "volume": 49870.794, "close_time": 1775131199999, "quote_volume": 2590835.68399, "trades": 22769, "taker_buy_base": 24183.112, "taker_buy_quote": 1256061.29896 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 51.7, "high": 52.32, "low": 51.4, "close": 51.97, "volume": 69446.086, "close_time": 1775145599999, "quote_volume": 3600414.23145, "trades": 37377, "taker_buy_base": 35272.293, "taker_buy_quote": 1828748.12955 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 51.98, "high": 52.32, "low": 51.6, "close": 52.05, "volume": 57603.913, "close_time": 1775159999999, "quote_volume": 2994400.71832, "trades": 27217, "taker_buy_base": 26667.733, "taker_buy_quote": 1386448.1543 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 52.05, "high": 52.32, "low": 51.93, "close": 52.29, "volume": 34711.552, "close_time": 1775174399999, "quote_volume": 1807659.19209, "trades": 15357, "taker_buy_base": 17761.064, "taker_buy_quote": 925104.27522 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 52.29, "high": 52.55, "low": 52.14, "close": 52.53, "volume": 28568.26, "close_time": 1775188799999, "quote_volume": 1495141.20749, "trades": 15580, "taker_buy_base": 13414.612, "taker_buy_quote": 702127.6841 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 52.52, "high": 53.15, "low": 52.52, "close": 52.84, "volume": 33056.607, "close_time": 1775203199999, "quote_volume": 1747076.6889, "trades": 18290, "taker_buy_base": 19034.946, "taker_buy_quote": 1006052.39768 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 52.84, "high": 53.09, "low": 52.81, "close": 52.98, "volume": 33522.407, "close_time": 1775217599999, "quote_volume": 1774904.33894, "trades": 16963, "taker_buy_base": 15064.18, "taker_buy_quote": 797728.72215 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 52.98, "high": 53.27, "low": 52.74, "close": 52.93, "volume": 43619.376, "close_time": 1775231999999, "quote_volume": 2309239.1755, "trades": 21533, "taker_buy_base": 21989.376, "taker_buy_quote": 1164141.0256 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 52.93, "high": 53.37, "low": 52.89, "close": 53.13, "volume": 29993.572, "close_time": 1775246399999, "quote_volume": 1593789.64698, "trades": 14708, "taker_buy_base": 12620.523, "taker_buy_quote": 670571.88138 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 53.14, "high": 53.49, "low": 53.12, "close": 53.24, "volume": 26781.792, "close_time": 1775260799999, "quote_volume": 1428341.46707, "trades": 12425, "taker_buy_base": 13889.217, "taker_buy_quote": 740806.05357 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 53.23, "high": 53.36, "low": 53.09, "close": 53.22, "volume": 20618.379, "close_time": 1775275199999, "quote_volume": 1097250.93807, "trades": 8747, "taker_buy_base": 10522.096, "taker_buy_quote": 560102.19442 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 53.22, "high": 53.32, "low": 52.99, "close": 53.2, "volume": 13347.296, "close_time": 1775289599999, "quote_volume": 709650.79398, "trades": 8311, "taker_buy_base": 6782.193, "taker_buy_quote": 360577.20792 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 53.2, "high": 53.37, "low": 53.07, "close": 53.37, "volume": 26220.99, "close_time": 1775303999999, "quote_volume": 1395607.81817, "trades": 11058, "taker_buy_base": 12540.81, "taker_buy_quote": 667526.70502 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 53.37, "high": 53.64, "low": 53.23, "close": 53.47, "volume": 35886.813, "close_time": 1775318399999, "quote_volume": 1917077.58393, "trades": 14507, "taker_buy_base": 15541.37, "taker_buy_quote": 830387.81922 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 53.48, "high": 53.86, "low": 53.4, "close": 53.55, "volume": 35012.992, "close_time": 1775332799999, "quote_volume": 1878030.67996, "trades": 15378, "taker_buy_base": 17060.048, "taker_buy_quote": 915251.64029 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 53.55, "high": 53.65, "low": 53.45, "close": 53.59, "volume": 18651.129, "close_time": 1775347199999, "quote_volume": 998819.58223, "trades": 9310, "taker_buy_base": 9608.069, "taker_buy_quote": 514522.46218 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 53.59, "high": 53.66, "low": 53.36, "close": 53.36, "volume": 15553.512, "close_time": 1775361599999, "quote_volume": 832506.96442, "trades": 7657, "taker_buy_base": 7072.883, "taker_buy_quote": 378657.92262 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 53.37, "high": 53.41, "low": 52.62, "close": 52.74, "volume": 29436.991, "close_time": 1775375999999, "quote_volume": 1556827.40997, "trades": 14500, "taker_buy_base": 14318.592, "taker_buy_quote": 757221.50552 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 52.73, "high": 53.03, "low": 52.69, "close": 52.9, "volume": 18776.822, "close_time": 1775390399999, "quote_volume": 992318.02099, "trades": 10819, "taker_buy_base": 9889.178, "taker_buy_quote": 522596.50383 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 52.89, "high": 53.47, "low": 52.59, "close": 53.23, "volume": 31317.583, "close_time": 1775404799999, "quote_volume": 1657834.53447, "trades": 18093, "taker_buy_base": 14541.936, "taker_buy_quote": 769924.20235 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 53.23, "high": 53.54, "low": 53.07, "close": 53.49, "volume": 22707.424, "close_time": 1775419199999, "quote_volume": 1211351.10735, "trades": 12214, "taker_buy_base": 10329.395, "taker_buy_quote": 551149.98906 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 53.5, "high": 54.21, "low": 53.39, "close": 54.11, "volume": 36372.221, "close_time": 1775433599999, "quote_volume": 1954593.30727, "trades": 21498, "taker_buy_base": 18680.951, "taker_buy_quote": 1004167.92403 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 54.12, "high": 54.48, "low": 53.98, "close": 54.28, "volume": 38988.555, "close_time": 1775447999999, "quote_volume": 2115871.77777, "trades": 22632, "taker_buy_base": 15891.92, "taker_buy_quote": 862334.72786 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 54.28, "high": 54.5, "low": 54.0, "close": 54.07, "volume": 44140.019, "close_time": 1775462399999, "quote_volume": 2394695.20368, "trades": 17743, "taker_buy_base": 20729.001, "taker_buy_quote": 1124634.82549 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 54.07, "high": 54.64, "low": 54.04, "close": 54.35, "volume": 48087.15, "close_time": 1775476799999, "quote_volume": 2612317.88257, "trades": 19938, "taker_buy_base": 24574.869, "taker_buy_quote": 1334970.44782 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 54.35, "high": 54.42, "low": 54.03, "close": 54.29, "volume": 48083.956, "close_time": 1775491199999, "quote_volume": 2608450.1367, "trades": 22673, "taker_buy_base": 24664.917, "taker_buy_quote": 1338017.44425 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 54.28, "high": 54.42, "low": 53.81, "close": 54.02, "volume": 42752.514, "close_time": 1775505599999, "quote_volume": 2311760.77116, "trades": 17776, "taker_buy_base": 21323.619, "taker_buy_quote": 1152725.79453 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 54.02, "high": 54.05, "low": 53.2, "close": 53.53, "volume": 29192.236, "close_time": 1775519999999, "quote_volume": 1566559.94972, "trades": 15483, "taker_buy_base": 14701.696, "taker_buy_quote": 788811.36603 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 53.52, "high": 53.65, "low": 53.31, "close": 53.51, "volume": 25630.583, "close_time": 1775534399999, "quote_volume": 1371668.28079, "trades": 13265, "taker_buy_base": 14722.303, "taker_buy_quote": 788070.86951 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 53.5, "high": 53.62, "low": 53.18, "close": 53.32, "volume": 23056.17, "close_time": 1775548799999, "quote_volume": 1229538.83931, "trades": 11091, "taker_buy_base": 10443.886, "taker_buy_quote": 556983.68728 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 53.32, "high": 53.59, "low": 53.01, "close": 53.22, "volume": 45037.918, "close_time": 1775563199999, "quote_volume": 2400037.83112, "trades": 18838, "taker_buy_base": 17597.116, "taker_buy_quote": 938012.51859 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 53.22, "high": 53.67, "low": 52.91, "close": 53.42, "volume": 69954.523, "close_time": 1775577599999, "quote_volume": 3729859.74673, "trades": 29859, "taker_buy_base": 37715.186, "taker_buy_quote": 2011500.37767 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 53.42, "high": 53.96, "low": 53.28, "close": 53.76, "volume": 54283.331, "close_time": 1775591999999, "quote_volume": 2907872.37893, "trades": 24317, "taker_buy_base": 24612.582, "taker_buy_quote": 1318368.66331 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 53.75, "high": 55.74, "low": 53.72, "close": 55.36, "volume": 95067.876, "close_time": 1775606399999, "quote_volume": 5197286.29441, "trades": 56249, "taker_buy_base": 46539.857, "taker_buy_quote": 2545219.2222 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 55.36, "high": 55.59, "low": 54.92, "close": 55.0, "volume": 48399.456, "close_time": 1775620799999, "quote_volume": 2669230.27333, "trades": 22589, "taker_buy_base": 21467.203, "taker_buy_quote": 1183794.93905 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 55.0, "high": 55.23, "low": 54.99, "close": 55.13, "volume": 34399.434, "close_time": 1775635199999, "quote_volume": 1895803.7189, "trades": 11789, "taker_buy_base": 18713.163, "taker_buy_quote": 1031372.13898 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 55.13, "high": 55.27, "low": 54.8, "close": 55.08, "volume": 33302.644, "close_time": 1775649599999, "quote_volume": 1835318.08773, "trades": 13613, "taker_buy_base": 15067.075, "taker_buy_quote": 830488.66979 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 55.08, "high": 55.38, "low": 54.33, "close": 54.64, "volume": 78650.158, "close_time": 1775663999999, "quote_volume": 4321512.32262, "trades": 31706, "taker_buy_base": 39518.071, "taker_buy_quote": 2172084.06065 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 54.64, "high": 54.73, "low": 53.97, "close": 54.32, "volume": 43797.151, "close_time": 1775678399999, "quote_volume": 2381830.29831, "trades": 22487, "taker_buy_base": 21379.128, "taker_buy_quote": 1162965.03185 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 54.33, "high": 54.52, "low": 53.89, "close": 53.95, "volume": 23569.419, "close_time": 1775692799999, "quote_volume": 1277909.5829, "trades": 15332, "taker_buy_base": 11096.939, "taker_buy_quote": 601829.66616 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 53.94, "high": 54.12, "low": 53.62, "close": 53.98, "volume": 28499.09, "close_time": 1775707199999, "quote_volume": 1535718.1901, "trades": 16553, "taker_buy_base": 13831.998, "taker_buy_quote": 745426.52331 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 53.97, "high": 54.08, "low": 53.83, "close": 53.98, "volume": 22466.203, "close_time": 1775721599999, "quote_volume": 1212116.30152, "trades": 10561, "taker_buy_base": 11599.522, "taker_buy_quote": 625925.88367 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 53.99, "high": 54.05, "low": 53.68, "close": 53.77, "volume": 38469.075, "close_time": 1775735999999, "quote_volume": 2072747.42315, "trades": 13783, "taker_buy_base": 20085.909, "taker_buy_quote": 1082355.00399 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 53.77, "high": 54.9, "low": 53.66, "close": 54.71, "volume": 48211.855, "close_time": 1775750399999, "quote_volume": 2612935.61902, "trades": 27378, "taker_buy_base": 24722.853, "taker_buy_quote": 1340487.6529 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 54.71, "high": 54.87, "low": 54.41, "close": 54.77, "volume": 76013.512, "close_time": 1775764799999, "quote_volume": 4151266.62137, "trades": 29089, "taker_buy_base": 35168.73, "taker_buy_quote": 1921048.26829 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 54.77, "high": 55.28, "low": 54.44, "close": 54.55, "volume": 34642.622, "close_time": 1775779199999, "quote_volume": 1899926.60731, "trades": 20715, "taker_buy_base": 17686.89, "taker_buy_quote": 970532.70226 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 54.55, "high": 54.67, "low": 54.26, "close": 54.42, "volume": 25612.424, "close_time": 1775793599999, "quote_volume": 1395057.39861, "trades": 16354, "taker_buy_base": 14132.144, "taker_buy_quote": 769765.05605 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 54.43, "high": 54.7, "low": 54.29, "close": 54.34, "volume": 26672.565, "close_time": 1775807999999, "quote_volume": 1453420.28878, "trades": 13612, "taker_buy_base": 14048.792, "taker_buy_quote": 765644.50396 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 54.34, "high": 54.76, "low": 54.23, "close": 54.67, "volume": 27571.324, "close_time": 1775822399999, "quote_volume": 1503652.26807, "trades": 14682, "taker_buy_base": 14519.03, "taker_buy_quote": 791911.86711 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 54.67, "high": 55.52, "low": 54.66, "close": 54.91, "volume": 86962.842, "close_time": 1775836799999, "quote_volume": 4790382.86063, "trades": 33947, "taker_buy_base": 40368.188, "taker_buy_quote": 2223883.81871 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 54.91, "high": 55.27, "low": 54.9, "close": 55.24, "volume": 30068.135, "close_time": 1775851199999, "quote_volume": 1656047.80676, "trades": 17277, "taker_buy_base": 16033.861, "taker_buy_quote": 883174.50317 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 55.24, "high": 55.46, "low": 54.87, "close": 54.96, "volume": 30699.12, "close_time": 1775865599999, "quote_volume": 1693328.99338, "trades": 15288, "taker_buy_base": 13538.842, "taker_buy_quote": 746903.11514 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 54.96, "high": 54.97, "low": 54.61, "close": 54.73, "volume": 25711.16, "close_time": 1775879999999, "quote_volume": 1407788.63542, "trades": 10402, "taker_buy_base": 12383.438, "taker_buy_quote": 678055.00069 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 54.73, "high": 54.8, "low": 54.4, "close": 54.59, "volume": 18156.154, "close_time": 1775894399999, "quote_volume": 991352.90463, "trades": 9194, "taker_buy_base": 8112.558, "taker_buy_quote": 443009.22549 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 54.59, "high": 54.72, "low": 54.48, "close": 54.54, "volume": 27332.802, "close_time": 1775908799999, "quote_volume": 1491719.32544, "trades": 9690, "taker_buy_base": 12872.38, "taker_buy_quote": 702522.78557 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 54.55, "high": 54.69, "low": 54.35, "close": 54.58, "volume": 28806.186, "close_time": 1775923199999, "quote_volume": 1571090.00418, "trades": 15301, "taker_buy_base": 14923.047, "taker_buy_quote": 814036.87655 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 54.59, "high": 55.71, "low": 54.53, "close": 55.63, "volume": 57002.459, "close_time": 1775937599999, "quote_volume": 3143383.79595, "trades": 23899, "taker_buy_base": 27928.131, "taker_buy_quote": 1539188.96842 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 55.64, "high": 55.65, "low": 54.95, "close": 55.06, "volume": 24738.684, "close_time": 1775951999999, "quote_volume": 1367545.01585, "trades": 16308, "taker_buy_base": 11012.391, "taker_buy_quote": 608902.50536 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 55.06, "high": 55.06, "low": 53.74, "close": 54.04, "volume": 39046.12, "close_time": 1775966399999, "quote_volume": 2118501.81977, "trades": 27839, "taker_buy_base": 16105.258, "taker_buy_quote": 873736.77502 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 54.05, "high": 54.1, "low": 53.73, "close": 53.82, "volume": 34990.73, "close_time": 1775980799999, "quote_volume": 1887250.29516, "trades": 12446, "taker_buy_base": 15252.447, "taker_buy_quote": 822506.91041 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 53.82, "high": 53.95, "low": 53.62, "close": 53.87, "volume": 39639.997, "close_time": 1775995199999, "quote_volume": 2132432.5693, "trades": 13389, "taker_buy_base": 21294.44, "taker_buy_quote": 1145575.62887 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 53.86, "high": 53.95, "low": 53.45, "close": 53.54, "volume": 34389.558, "close_time": 1776009599999, "quote_volume": 1845805.2045, "trades": 17346, "taker_buy_base": 15179.275, "taker_buy_quote": 814695.3865 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 53.54, "high": 53.93, "low": 53.52, "close": 53.72, "volume": 28666.342, "close_time": 1776023999999, "quote_volume": 1540245.9032, "trades": 13344, "taker_buy_base": 13612.487, "taker_buy_quote": 731551.11999 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 53.72, "high": 53.95, "low": 53.36, "close": 53.48, "volume": 31983.924, "close_time": 1776038399999, "quote_volume": 1714956.3045, "trades": 19318, "taker_buy_base": 15250.639, "taker_buy_quote": 817912.55131 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 53.49, "high": 53.87, "low": 53.45, "close": 53.72, "volume": 19007.143, "close_time": 1776052799999, "quote_volume": 1021061.28979, "trades": 11917, "taker_buy_base": 8953.78, "taker_buy_quote": 480970.11934 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 53.72, "high": 53.88, "low": 53.12, "close": 53.18, "volume": 30982.602, "close_time": 1776067199999, "quote_volume": 1657528.95647, "trades": 14948, "taker_buy_base": 15019.696, "taker_buy_quote": 803967.58001 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 53.17, "high": 53.26, "low": 52.67, "close": 52.74, "volume": 61246.727, "close_time": 1776081599999, "quote_volume": 3239638.48278, "trades": 16776, "taker_buy_base": 32959.62, "taker_buy_quote": 1742550.12413 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 52.8, "high": 52.88, "low": 52.74, "close": 52.82, "volume": 4333.111, "close_time": 1776095999999, "quote_volume": 228858.45009, "trades": 1570, "taker_buy_base": 2994.766, "taker_buy_quote": 158172.51598 } ] }, "1d": { "count": 745, "start_date": "2024-03-30T00:00:00", "end_date": "2026-04-13T00:00:00", "klines": [ { "timestamp": 1711756800000, "datetime": "2024-03-30T00:00:00", "open": 109.06, "high": 109.25, "low": 101.06, "close": 102.84, "volume": 1242387.906, "close_time": 1711843199999, "quote_volume": 129621214.22923, "trades": 271181, "taker_buy_base": 645519.036, "taker_buy_quote": 67406567.1745 }, { "timestamp": 1711843200000, "datetime": "2024-03-31T00:00:00", "open": 102.84, "high": 106.87, "low": 101.41, "close": 105.01, "volume": 1034072.535, "close_time": 1711929599999, "quote_volume": 107330728.08353, "trades": 193955, "taker_buy_base": 529693.497, "taker_buy_quote": 54995156.16484 }, { "timestamp": 1711929600000, "datetime": "2024-04-01T00:00:00", "open": 105.01, "high": 112.8, "low": 97.23, "close": 99.2, "volume": 2502382.047, "close_time": 1712015999999, "quote_volume": 263856682.14913, "trades": 517505, "taker_buy_base": 1230224.377, "taker_buy_quote": 129845907.72119 }, { "timestamp": 1712016000000, "datetime": "2024-04-02T00:00:00", "open": 99.21, "high": 108.99, "low": 93.1, "close": 106.75, "volume": 2878977.199, "close_time": 1712102399999, "quote_volume": 293927061.5129, "trades": 597275, "taker_buy_base": 1461256.857, "taker_buy_quote": 149223239.77881 }, { "timestamp": 1712102400000, "datetime": "2024-04-03T00:00:00", "open": 106.77, "high": 109.86, "low": 96.5, "close": 98.33, "volume": 1868400.415, "close_time": 1712188799999, "quote_volume": 190132319.94591, "trades": 390487, "taker_buy_base": 938197.866, "taker_buy_quote": 95523645.89308 }, { "timestamp": 1712188800000, "datetime": "2024-04-04T00:00:00", "open": 98.33, "high": 104.3, "low": 96.23, "close": 98.38, "volume": 1786345.493, "close_time": 1712275199999, "quote_volume": 179054393.21653, "trades": 303572, "taker_buy_base": 937438.971, "taker_buy_quote": 94010789.97857 }, { "timestamp": 1712275200000, "datetime": "2024-04-05T00:00:00", "open": 98.41, "high": 100.25, "low": 95.0, "close": 97.82, "volume": 1244726.343, "close_time": 1712361599999, "quote_volume": 122103336.54636, "trades": 219774, "taker_buy_base": 633347.894, "taker_buy_quote": 62137184.34681 }, { "timestamp": 1712361600000, "datetime": "2024-04-06T00:00:00", "open": 97.83, "high": 102.47, "low": 97.17, "close": 101.6, "volume": 771438.41, "close_time": 1712447999999, "quote_volume": 77333938.34371, "trades": 145208, "taker_buy_base": 384138.306, "taker_buy_quote": 38496907.22581 }, { "timestamp": 1712448000000, "datetime": "2024-04-07T00:00:00", "open": 101.6, "high": 105.99, "low": 100.11, "close": 101.21, "volume": 938207.857, "close_time": 1712534399999, "quote_volume": 96733949.47777, "trades": 170855, "taker_buy_base": 473084.26, "taker_buy_quote": 48780350.00135 }, { "timestamp": 1712534400000, "datetime": "2024-04-08T00:00:00", "open": 101.21, "high": 106.06, "low": 99.52, "close": 103.27, "volume": 1013133.783, "close_time": 1712620799999, "quote_volume": 104809582.06558, "trades": 200931, "taker_buy_base": 507775.867, "taker_buy_quote": 52520312.05081 }, { "timestamp": 1712620800000, "datetime": "2024-04-09T00:00:00", "open": 103.27, "high": 103.46, "low": 96.43, "close": 97.53, "volume": 914660.536, "close_time": 1712707199999, "quote_volume": 91244166.91032, "trades": 184449, "taker_buy_base": 437690.97, "taker_buy_quote": 43670541.17436 }, { "timestamp": 1712707200000, "datetime": "2024-04-10T00:00:00", "open": 97.54, "high": 98.3, "low": 93.5, "close": 96.71, "volume": 891774.881, "close_time": 1712793599999, "quote_volume": 85892984.78122, "trades": 171510, "taker_buy_base": 437903.477, "taker_buy_quote": 42192851.3089 }, { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 96.71, "high": 99.96, "low": 94.87, "close": 98.78, "volume": 802195.584, "close_time": 1712879999999, "quote_volume": 78073905.35094, "trades": 146542, "taker_buy_base": 404572.636, "taker_buy_quote": 39367344.25025 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 98.77, "high": 99.58, "low": 79.86, "close": 86.08, "volume": 2094321.098, "close_time": 1712966399999, "quote_volume": 187325798.92272, "trades": 380525, "taker_buy_base": 978580.171, "taker_buy_quote": 87594630.64933 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 86.1, "high": 86.67, "low": 70.5, "close": 77.33, "volume": 2633053.68, "close_time": 1713052799999, "quote_volume": 209113937.96612, "trades": 509601, "taker_buy_base": 1225470.049, "taker_buy_quote": 97566573.46323 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 77.33, "high": 80.44, "low": 73.61, "close": 79.72, "volume": 1630408.562, "close_time": 1713139199999, "quote_volume": 126584439.56686, "trades": 303538, "taker_buy_base": 743671.064, "taker_buy_quote": 57813285.40821 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 79.72, "high": 82.83, "low": 75.61, "close": 78.1, "volume": 1410368.593, "close_time": 1713225599999, "quote_volume": 111824100.11094, "trades": 221861, "taker_buy_base": 671749.729, "taker_buy_quote": 53311655.50095 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 78.12, "high": 80.44, "low": 75.31, "close": 79.94, "volume": 771397.839, "close_time": 1713311999999, "quote_volume": 60307930.79582, "trades": 139402, "taker_buy_base": 387056.08, "taker_buy_quote": 30263147.81804 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 79.94, "high": 80.82, "low": 76.25, "close": 80.19, "volume": 653290.465, "close_time": 1713398399999, "quote_volume": 51432508.27241, "trades": 125749, "taker_buy_base": 315604.47, "taker_buy_quote": 24849068.4033 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 80.19, "high": 82.53, "low": 78.64, "close": 80.75, "volume": 868441.994, "close_time": 1713484799999, "quote_volume": 70149908.86073, "trades": 159146, "taker_buy_base": 435244.412, "taker_buy_quote": 35161179.03619 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 80.76, "high": 82.2, "low": 75.77, "close": 80.87, "volume": 742141.865, "close_time": 1713571199999, "quote_volume": 59366769.09835, "trades": 152180, "taker_buy_base": 361830.769, "taker_buy_quote": 28952677.16764 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 80.86, "high": 85.98, "low": 80.27, "close": 85.04, "volume": 435008.951, "close_time": 1713657599999, "quote_volume": 36355868.09017, "trades": 91866, "taker_buy_base": 231161.699, "taker_buy_quote": 19322160.81625 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 85.03, "high": 85.69, "low": 82.73, "close": 84.16, "volume": 361745.445, "close_time": 1713743999999, "quote_volume": 30576840.66923, "trades": 84605, "taker_buy_base": 169686.287, "taker_buy_quote": 14341494.85172 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 84.16, "high": 86.49, "low": 83.95, "close": 85.39, "volume": 589746.588, "close_time": 1713830399999, "quote_volume": 50276627.57051, "trades": 103897, "taker_buy_base": 285556.082, "taker_buy_quote": 24348071.07783 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 85.39, "high": 86.39, "low": 83.98, "close": 85.02, "volume": 436631.335, "close_time": 1713916799999, "quote_volume": 37046541.65365, "trades": 86710, "taker_buy_base": 223881.849, "taker_buy_quote": 19000122.27211 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 85.0, "high": 87.72, "low": 82.34, "close": 83.25, "volume": 931482.385, "close_time": 1714003199999, "quote_volume": 79561215.17115, "trades": 160404, "taker_buy_base": 459043.057, "taker_buy_quote": 39218703.54301 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 83.25, "high": 85.07, "low": 81.83, "close": 83.78, "volume": 670805.321, "close_time": 1714089599999, "quote_volume": 56004718.93914, "trades": 123084, "taker_buy_base": 336905.26, "taker_buy_quote": 28128077.92264 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 83.77, "high": 88.59, "low": 83.09, "close": 88.1, "volume": 1062310.424, "close_time": 1714175999999, "quote_volume": 91989387.2052, "trades": 181170, "taker_buy_base": 546302.822, "taker_buy_quote": 47302510.76554 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 88.1, "high": 88.46, "low": 83.14, "close": 83.88, "volume": 699795.45, "close_time": 1714262399999, "quote_volume": 59785942.68062, "trades": 136197, "taker_buy_base": 334440.815, "taker_buy_quote": 28549034.10142 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 83.88, "high": 85.43, "low": 83.57, "close": 83.99, "volume": 384000.288, "close_time": 1714348799999, "quote_volume": 32508589.3965, "trades": 91229, "taker_buy_base": 181588.413, "taker_buy_quote": 15373284.58424 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 83.98, "high": 85.64, "low": 81.73, "close": 83.51, "volume": 519097.015, "close_time": 1714435199999, "quote_volume": 43239992.84329, "trades": 114386, "taker_buy_base": 250864.06, "taker_buy_quote": 20891225.87537 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 83.52, "high": 84.56, "low": 77.19, "close": 79.49, "volume": 616460.343, "close_time": 1714521599999, "quote_volume": 49311490.09609, "trades": 133130, "taker_buy_base": 276698.66, "taker_buy_quote": 22138056.18029 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 79.48, "high": 80.89, "low": 74.6, "close": 80.17, "volume": 713810.495, "close_time": 1714607999999, "quote_volume": 55474378.31131, "trades": 147409, "taker_buy_base": 330764.503, "taker_buy_quote": 25692073.69908 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 80.17, "high": 81.28, "low": 78.66, "close": 80.02, "volume": 398879.396, "close_time": 1714694399999, "quote_volume": 31936818.63684, "trades": 84597, "taker_buy_base": 199392.159, "taker_buy_quote": 15965934.60725 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 80.03, "high": 82.62, "low": 79.33, "close": 81.85, "volume": 426096.048, "close_time": 1714780799999, "quote_volume": 34538838.48674, "trades": 97477, "taker_buy_base": 212966.659, "taker_buy_quote": 17263039.20627 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 81.86, "high": 83.01, "low": 81.42, "close": 81.66, "volume": 294701.796, "close_time": 1714867199999, "quote_volume": 24204856.89301, "trades": 71734, "taker_buy_base": 145515.383, "taker_buy_quote": 11952148.42974 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 81.66, "high": 81.78, "low": 80.37, "close": 81.32, "volume": 336649.505, "close_time": 1714953599999, "quote_volume": 27328777.45925, "trades": 68411, "taker_buy_base": 169920.12, "taker_buy_quote": 13794317.78937 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 81.32, "high": 84.2, "low": 80.01, "close": 80.79, "volume": 580780.594, "close_time": 1715039999999, "quote_volume": 47623809.97659, "trades": 118284, "taker_buy_base": 287985.221, "taker_buy_quote": 23616135.58327 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 80.79, "high": 82.65, "low": 79.78, "close": 80.84, "volume": 493066.083, "close_time": 1715126399999, "quote_volume": 40151430.79109, "trades": 95114, "taker_buy_base": 234680.1, "taker_buy_quote": 19107108.82786 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 80.82, "high": 82.33, "low": 79.32, "close": 81.7, "volume": 486202.438, "close_time": 1715212799999, "quote_volume": 39349264.64329, "trades": 94270, "taker_buy_base": 241425.455, "taker_buy_quote": 19535563.4339 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 81.69, "high": 83.16, "low": 80.7, "close": 83.08, "volume": 352236.765, "close_time": 1715299199999, "quote_volume": 28878171.47232, "trades": 86215, "taker_buy_base": 176001.967, "taker_buy_quote": 14431193.26501 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 83.07, "high": 83.48, "low": 79.55, "close": 80.22, "volume": 420451.976, "close_time": 1715385599999, "quote_volume": 34299505.09635, "trades": 99989, "taker_buy_base": 209920.561, "taker_buy_quote": 17125510.86026 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 80.22, "high": 82.29, "low": 80.13, "close": 81.39, "volume": 258119.13, "close_time": 1715471999999, "quote_volume": 20924685.32522, "trades": 73087, "taker_buy_base": 127260.514, "taker_buy_quote": 10316344.94007 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 81.39, "high": 82.18, "low": 80.84, "close": 81.41, "volume": 186561.698, "close_time": 1715558399999, "quote_volume": 15227021.07526, "trades": 53916, "taker_buy_base": 90012.766, "taker_buy_quote": 7347381.12621 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 81.42, "high": 82.61, "low": 78.95, "close": 80.62, "volume": 448137.788, "close_time": 1715644799999, "quote_volume": 36413117.62781, "trades": 103841, "taker_buy_base": 215674.969, "taker_buy_quote": 17532624.02439 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 80.62, "high": 81.67, "low": 78.53, "close": 78.79, "volume": 482795.267, "close_time": 1715731199999, "quote_volume": 38591792.16351, "trades": 104614, "taker_buy_base": 232120.845, "taker_buy_quote": 18551698.19857 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 78.77, "high": 82.87, "low": 78.23, "close": 82.45, "volume": 464809.116, "close_time": 1715817599999, "quote_volume": 37256712.45662, "trades": 99210, "taker_buy_base": 226305.931, "taker_buy_quote": 18171530.96157 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 82.45, "high": 83.24, "low": 81.37, "close": 82.43, "volume": 347670.919, "close_time": 1715903999999, "quote_volume": 28606146.55354, "trades": 90803, "taker_buy_base": 173138.797, "taker_buy_quote": 14246961.80375 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 82.43, "high": 84.23, "low": 81.92, "close": 84.14, "volume": 326396.421, "close_time": 1715990399999, "quote_volume": 27166111.67058, "trades": 84815, "taker_buy_base": 162730.707, "taker_buy_quote": 13544139.5865 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 84.15, "high": 84.81, "low": 83.43, "close": 83.84, "volume": 215539.473, "close_time": 1716076799999, "quote_volume": 18117054.45731, "trades": 71174, "taker_buy_base": 102269.966, "taker_buy_quote": 8597113.56616 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 83.84, "high": 84.38, "low": 81.77, "close": 82.4, "volume": 227737.175, "close_time": 1716163199999, "quote_volume": 18923241.41285, "trades": 66475, "taker_buy_base": 109922.616, "taker_buy_quote": 9137853.89985 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 82.4, "high": 89.11, "low": 82.39, "close": 88.64, "volume": 599212.269, "close_time": 1716249599999, "quote_volume": 51285350.23268, "trades": 143215, "taker_buy_base": 314663.255, "taker_buy_quote": 26939541.47533 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 88.64, "high": 89.63, "low": 87.0, "close": 88.26, "volume": 905649.076, "close_time": 1716335999999, "quote_volume": 80025488.67369, "trades": 164418, "taker_buy_base": 431348.443, "taker_buy_quote": 38113314.22971 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 88.26, "high": 88.48, "low": 84.88, "close": 85.78, "volume": 537922.52, "close_time": 1716422399999, "quote_volume": 46541011.36235, "trades": 119829, "taker_buy_base": 249317.173, "taker_buy_quote": 21566849.24523 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 85.78, "high": 87.95, "low": 80.53, "close": 85.45, "volume": 984635.687, "close_time": 1716508799999, "quote_volume": 83947774.83241, "trades": 196935, "taker_buy_base": 453194.05, "taker_buy_quote": 38645380.68093 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 85.45, "high": 86.48, "low": 84.01, "close": 85.0, "volume": 591773.875, "close_time": 1716595199999, "quote_volume": 50467788.19284, "trades": 117683, "taker_buy_base": 233697.636, "taker_buy_quote": 19930592.47505 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 85.0, "high": 85.98, "low": 84.43, "close": 84.98, "volume": 251017.316, "close_time": 1716681599999, "quote_volume": 21365704.20448, "trades": 78669, "taker_buy_base": 112815.512, "taker_buy_quote": 9602976.0069 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 84.99, "high": 85.26, "low": 83.54, "close": 83.9, "volume": 279388.435, "close_time": 1716767999999, "quote_volume": 23577748.90249, "trades": 74740, "taker_buy_base": 134936.497, "taker_buy_quote": 11389541.93518 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 83.91, "high": 86.43, "low": 83.82, "close": 85.24, "volume": 346465.824, "close_time": 1716854399999, "quote_volume": 29493511.90762, "trades": 95119, "taker_buy_base": 165841.982, "taker_buy_quote": 14110347.70479 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 85.24, "high": 85.54, "low": 82.06, "close": 83.44, "volume": 475207.661, "close_time": 1716940799999, "quote_volume": 39676950.79491, "trades": 128476, "taker_buy_base": 237859.936, "taker_buy_quote": 19864435.97079 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 83.44, "high": 84.21, "low": 82.63, "close": 83.59, "volume": 334222.342, "close_time": 1717027199999, "quote_volume": 27953551.72354, "trades": 85429, "taker_buy_base": 156546.794, "taker_buy_quote": 13092657.88091 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 83.58, "high": 85.54, "low": 81.9, "close": 84.42, "volume": 441661.874, "close_time": 1717113599999, "quote_volume": 37126536.64859, "trades": 114565, "taker_buy_base": 217396.695, "taker_buy_quote": 18276269.75241 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 84.43, "high": 84.7, "low": 82.02, "close": 83.21, "volume": 355784.532, "close_time": 1717199999999, "quote_volume": 29728898.90631, "trades": 96309, "taker_buy_base": 164041.994, "taker_buy_quote": 13708582.69265 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 83.21, "high": 83.74, "low": 82.92, "close": 83.48, "volume": 172096.505, "close_time": 1717286399999, "quote_volume": 14344976.36493, "trades": 63151, "taker_buy_base": 83555.46, "taker_buy_quote": 6964521.10377 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 83.48, "high": 83.53, "low": 82.2, "close": 83.11, "volume": 285093.347, "close_time": 1717372799999, "quote_volume": 23633255.77463, "trades": 65976, "taker_buy_base": 149874.178, "taker_buy_quote": 12423806.76661 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 83.11, "high": 84.29, "low": 82.65, "close": 82.82, "volume": 379200.72, "close_time": 1717459199999, "quote_volume": 31657251.00082, "trades": 93649, "taker_buy_base": 183077.41, "taker_buy_quote": 15283104.82149 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 82.83, "high": 83.7, "low": 81.11, "close": 83.65, "volume": 340359.329, "close_time": 1717545599999, "quote_volume": 28056436.49822, "trades": 96846, "taker_buy_base": 166615.639, "taker_buy_quote": 13734225.88076 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 83.66, "high": 85.47, "low": 83.49, "close": 85.44, "volume": 302276.545, "close_time": 1717631999999, "quote_volume": 25467926.83991, "trades": 76721, "taker_buy_base": 143018.072, "taker_buy_quote": 12050699.75771 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 85.44, "high": 85.84, "low": 84.16, "close": 84.19, "volume": 296197.824, "close_time": 1717718399999, "quote_volume": 25200985.06128, "trades": 92679, "taker_buy_base": 142339.12, "taker_buy_quote": 12113871.48126 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 84.19, "high": 84.83, "low": 75.0, "close": 80.13, "volume": 782793.301, "close_time": 1717804799999, "quote_volume": 63136585.67506, "trades": 195737, "taker_buy_base": 360443.748, "taker_buy_quote": 29063732.41003 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 80.13, "high": 80.46, "low": 78.84, "close": 79.97, "volume": 257436.338, "close_time": 1717891199999, "quote_volume": 20544533.14603, "trades": 66426, "taker_buy_base": 132638.351, "taker_buy_quote": 10585702.82265 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 79.96, "high": 80.71, "low": 79.49, "close": 80.49, "volume": 163718.623, "close_time": 1717977599999, "quote_volume": 13125077.47588, "trades": 51081, "taker_buy_base": 81511.355, "taker_buy_quote": 6536433.43023 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 80.5, "high": 80.52, "low": 79.07, "close": 79.66, "volume": 245521.341, "close_time": 1718063999999, "quote_volume": 19564049.54007, "trades": 66927, "taker_buy_base": 122049.982, "taker_buy_quote": 9725213.50262 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 79.67, "high": 79.85, "low": 75.55, "close": 77.32, "volume": 673700.591, "close_time": 1718150399999, "quote_volume": 52448108.22137, "trades": 153784, "taker_buy_base": 336949.635, "taker_buy_quote": 26230097.20914 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 77.31, "high": 79.28, "low": 76.33, "close": 78.5, "volume": 474723.842, "close_time": 1718236799999, "quote_volume": 37067971.42731, "trades": 123222, "taker_buy_base": 236136.824, "taker_buy_quote": 18430739.86373 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 78.5, "high": 79.79, "low": 77.27, "close": 79.15, "volume": 375356.239, "close_time": 1718323199999, "quote_volume": 29518559.25383, "trades": 104640, "taker_buy_base": 181568.8, "taker_buy_quote": 14283494.46154 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 79.15, "high": 80.27, "low": 75.9, "close": 77.61, "volume": 513907.515, "close_time": 1718409599999, "quote_volume": 40329442.32135, "trades": 120192, "taker_buy_base": 263167.584, "taker_buy_quote": 20668308.11424 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 77.61, "high": 79.47, "low": 77.45, "close": 79.23, "volume": 234242.45, "close_time": 1718495999999, "quote_volume": 18429155.02655, "trades": 68893, "taker_buy_base": 122787.748, "taker_buy_quote": 9659400.90092 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 79.23, "high": 80.15, "low": 78.63, "close": 78.98, "volume": 189493.659, "close_time": 1718582399999, "quote_volume": 15031941.17969, "trades": 57599, "taker_buy_base": 93964.546, "taker_buy_quote": 7456719.835 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 78.99, "high": 79.24, "low": 75.1, "close": 76.59, "volume": 452907.381, "close_time": 1718668799999, "quote_volume": 35053779.07165, "trades": 119348, "taker_buy_base": 203732.063, "taker_buy_quote": 15764519.28272 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 76.6, "high": 76.77, "low": 70.65, "close": 72.66, "volume": 731466.118, "close_time": 1718755199999, "quote_volume": 53152593.44748, "trades": 166426, "taker_buy_base": 349137.009, "taker_buy_quote": 25356192.63703 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 72.66, "high": 74.97, "low": 72.5, "close": 73.77, "volume": 316900.189, "close_time": 1718841599999, "quote_volume": 23449046.0565, "trades": 74870, "taker_buy_base": 158182.48, "taker_buy_quote": 11703444.30974 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 73.77, "high": 75.35, "low": 73.24, "close": 74.69, "volume": 371950.598, "close_time": 1718927999999, "quote_volume": 27697138.4716, "trades": 84981, "taker_buy_base": 193995.355, "taker_buy_quote": 14445125.48908 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 74.7, "high": 74.73, "low": 72.17, "close": 74.17, "volume": 523545.991, "close_time": 1719014399999, "quote_volume": 38390534.40184, "trades": 107616, "taker_buy_base": 272299.124, "taker_buy_quote": 19969374.5699 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 74.17, "high": 74.88, "low": 73.56, "close": 74.61, "volume": 179086.364, "close_time": 1719100799999, "quote_volume": 13294926.84144, "trades": 55789, "taker_buy_base": 86852.493, "taker_buy_quote": 6447066.56688 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 74.6, "high": 75.06, "low": 73.23, "close": 73.37, "volume": 183031.022, "close_time": 1719187199999, "quote_volume": 13606986.93013, "trades": 54971, "taker_buy_base": 90390.438, "taker_buy_quote": 6721897.63503 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 73.37, "high": 73.45, "low": 67.5, "close": 69.68, "volume": 712802.629, "close_time": 1719273599999, "quote_volume": 49906424.30973, "trades": 157722, "taker_buy_base": 332855.374, "taker_buy_quote": 23308882.53548 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 69.68, "high": 72.03, "low": 69.4, "close": 71.35, "volume": 369103.552, "close_time": 1719359999999, "quote_volume": 26122111.20034, "trades": 81945, "taker_buy_base": 171875.024, "taker_buy_quote": 12164153.68812 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 71.35, "high": 71.95, "low": 70.36, "close": 71.02, "volume": 286798.118, "close_time": 1719446399999, "quote_volume": 20445153.7591, "trades": 74668, "taker_buy_base": 133140.247, "taker_buy_quote": 9492815.21908 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 71.02, "high": 73.35, "low": 70.55, "close": 73.28, "volume": 300895.691, "close_time": 1719532799999, "quote_volume": 21603604.56422, "trades": 73531, "taker_buy_base": 151372.464, "taker_buy_quote": 10869080.57744 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 73.28, "high": 74.76, "low": 72.54, "close": 72.9, "volume": 412794.018, "close_time": 1719619199999, "quote_volume": 30382360.97073, "trades": 110535, "taker_buy_base": 204382.695, "taker_buy_quote": 15040477.78936 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 72.9, "high": 76.9, "low": 72.87, "close": 74.95, "volume": 348415.315, "close_time": 1719705599999, "quote_volume": 26091783.55057, "trades": 95923, "taker_buy_base": 179265.282, "taker_buy_quote": 13430293.74684 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 74.94, "high": 75.98, "low": 74.11, "close": 75.31, "volume": 317637.764, "close_time": 1719791999999, "quote_volume": 23833767.00345, "trades": 85272, "taker_buy_base": 159877.266, "taker_buy_quote": 11997733.6289 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 75.32, "high": 75.96, "low": 74.17, "close": 74.38, "volume": 270636.833, "close_time": 1719878399999, "quote_volume": 20284480.27542, "trades": 81858, "taker_buy_base": 126123.923, "taker_buy_quote": 9455113.21441 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 74.38, "high": 76.21, "low": 74.28, "close": 76.04, "volume": 243844.128, "close_time": 1719964799999, "quote_volume": 18314636.08752, "trades": 73117, "taker_buy_base": 118957.806, "taker_buy_quote": 8936879.48519 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 76.04, "high": 76.21, "low": 71.78, "close": 72.08, "volume": 393529.358, "close_time": 1720051199999, "quote_volume": 29127647.81128, "trades": 114769, "taker_buy_base": 174279.09, "taker_buy_quote": 12893144.21489 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 72.08, "high": 72.42, "low": 65.0, "close": 65.42, "volume": 534114.975, "close_time": 1720137599999, "quote_volume": 36628486.44824, "trades": 153705, "taker_buy_base": 256135.559, "taker_buy_quote": 17563365.88158 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 65.42, "high": 65.58, "low": 56.86, "close": 61.85, "volume": 1437934.907, "close_time": 1720223999999, "quote_volume": 86459713.43279, "trades": 302009, "taker_buy_base": 689130.96, "taker_buy_quote": 41425663.2868 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 61.85, "high": 65.67, "low": 61.4, "close": 65.39, "volume": 320005.364, "close_time": 1720310399999, "quote_volume": 20346484.59736, "trades": 81950, "taker_buy_base": 167431.6, "taker_buy_quote": 10643797.9723 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 65.4, "high": 65.57, "low": 61.63, "close": 62.05, "volume": 287837.524, "close_time": 1720396799999, "quote_volume": 18329699.78698, "trades": 78548, "taker_buy_base": 141130.633, "taker_buy_quote": 8982952.80543 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 62.04, "high": 67.03, "low": 59.25, "close": 64.92, "volume": 542865.4, "close_time": 1720483199999, "quote_volume": 34607972.93522, "trades": 149324, "taker_buy_base": 265607.749, "taker_buy_quote": 16926382.55349 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 64.92, "high": 66.3, "low": 64.26, "close": 65.3, "volume": 237630.526, "close_time": 1720569599999, "quote_volume": 15572699.32046, "trades": 69592, "taker_buy_base": 121607.035, "taker_buy_quote": 7970791.9461 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 65.31, "high": 67.3, "low": 64.5, "close": 66.96, "volume": 288677.299, "close_time": 1720655999999, "quote_volume": 19074630.90911, "trades": 75686, "taker_buy_base": 140346.247, "taker_buy_quote": 9277196.5172 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 66.96, "high": 69.14, "low": 66.42, "close": 67.36, "volume": 294587.381, "close_time": 1720742399999, "quote_volume": 20041640.70204, "trades": 102858, "taker_buy_base": 143175.294, "taker_buy_quote": 9737867.57468 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 67.36, "high": 69.42, "low": 66.78, "close": 69.25, "volume": 401927.86, "close_time": 1720828799999, "quote_volume": 27591994.06335, "trades": 118330, "taker_buy_base": 198050.554, "taker_buy_quote": 13594198.47935 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 69.26, "high": 70.68, "low": 69.13, "close": 69.82, "volume": 258768.927, "close_time": 1720915199999, "quote_volume": 18092189.71501, "trades": 76495, "taker_buy_base": 128808.329, "taker_buy_quote": 9005741.6247 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 69.82, "high": 70.51, "low": 69.23, "close": 69.92, "volume": 228944.765, "close_time": 1721001599999, "quote_volume": 16004754.12847, "trades": 69047, "taker_buy_base": 112362.236, "taker_buy_quote": 7856241.44573 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 69.91, "high": 72.53, "low": 69.67, "close": 72.29, "volume": 435940.946, "close_time": 1721087999999, "quote_volume": 30861488.7773, "trades": 116909, "taker_buy_base": 207528.679, "taker_buy_quote": 14688161.11719 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 72.29, "high": 74.09, "low": 70.34, "close": 73.21, "volume": 435389.184, "close_time": 1721174399999, "quote_volume": 31604963.68922, "trades": 136104, "taker_buy_base": 223032.714, "taker_buy_quote": 16195254.96982 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 73.2, "high": 74.25, "low": 71.12, "close": 71.38, "volume": 344202.11, "close_time": 1721260799999, "quote_volume": 24988236.01819, "trades": 105257, "taker_buy_base": 159457.487, "taker_buy_quote": 11582033.84831 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 71.37, "high": 72.95, "low": 70.5, "close": 71.63, "volume": 238896.669, "close_time": 1721347199999, "quote_volume": 17150705.2665, "trades": 98785, "taker_buy_base": 110604.771, "taker_buy_quote": 7938949.40516 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 71.64, "high": 74.13, "low": 69.67, "close": 73.4, "volume": 356994.208, "close_time": 1721433599999, "quote_volume": 25654447.31323, "trades": 124378, "taker_buy_base": 180924.307, "taker_buy_quote": 12998350.25951 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 73.41, "high": 73.92, "low": 72.31, "close": 73.03, "volume": 199919.213, "close_time": 1721519999999, "quote_volume": 14636068.0913, "trades": 79106, "taker_buy_base": 104637.0, "taker_buy_quote": 7661217.49681 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 73.04, "high": 74.13, "low": 71.21, "close": 73.98, "volume": 264424.146, "close_time": 1721606399999, "quote_volume": 19333708.82695, "trades": 92844, "taker_buy_base": 136123.348, "taker_buy_quote": 9953600.40906 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 73.99, "high": 74.61, "low": 70.7, "close": 71.26, "volume": 371305.96, "close_time": 1721692799999, "quote_volume": 27070013.52836, "trades": 128044, "taker_buy_base": 185047.296, "taker_buy_quote": 13482270.43207 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 71.25, "high": 73.11, "low": 70.43, "close": 72.92, "volume": 353283.963, "close_time": 1721779199999, "quote_volume": 25419778.91988, "trades": 109362, "taker_buy_base": 173481.727, "taker_buy_quote": 12488233.66265 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 72.92, "high": 73.67, "low": 70.74, "close": 71.29, "volume": 261735.815, "close_time": 1721865599999, "quote_volume": 19010046.55802, "trades": 82560, "taker_buy_base": 131566.057, "taker_buy_quote": 9562713.90063 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 71.28, "high": 71.66, "low": 67.29, "close": 68.79, "volume": 410661.569, "close_time": 1721951999999, "quote_volume": 28309396.18804, "trades": 117021, "taker_buy_base": 190834.821, "taker_buy_quote": 13159769.77885 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 68.8, "high": 71.7, "low": 68.76, "close": 71.31, "volume": 234994.905, "close_time": 1722038399999, "quote_volume": 16664575.18433, "trades": 63933, "taker_buy_base": 115324.646, "taker_buy_quote": 8173865.67902 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 71.31, "high": 72.37, "low": 70.27, "close": 71.32, "volume": 255064.977, "close_time": 1722124799999, "quote_volume": 18250930.20083, "trades": 78018, "taker_buy_base": 136540.033, "taker_buy_quote": 9771423.11105 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 71.3, "high": 71.77, "low": 70.34, "close": 71.07, "volume": 149307.521, "close_time": 1722211199999, "quote_volume": 10630869.79777, "trades": 53371, "taker_buy_base": 73030.34, "taker_buy_quote": 5199222.86132 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 71.08, "high": 76.78, "low": 71.04, "close": 73.69, "volume": 577061.851, "close_time": 1722297599999, "quote_volume": 43077569.41365, "trades": 146343, "taker_buy_base": 291404.02, "taker_buy_quote": 21753476.21265 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 73.69, "high": 74.56, "low": 71.08, "close": 71.69, "volume": 242566.586, "close_time": 1722383999999, "quote_volume": 17716619.43973, "trades": 95566, "taker_buy_base": 112765.124, "taker_buy_quote": 8240015.85387 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 71.69, "high": 72.93, "low": 69.86, "close": 70.14, "volume": 257184.993, "close_time": 1722470399999, "quote_volume": 18362560.74647, "trades": 100830, "taker_buy_base": 123534.075, "taker_buy_quote": 8823320.56229 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 70.15, "high": 71.45, "low": 65.94, "close": 69.59, "volume": 408394.942, "close_time": 1722556799999, "quote_volume": 28207341.35967, "trades": 150314, "taker_buy_base": 199342.307, "taker_buy_quote": 13767704.16158 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 69.58, "high": 69.97, "low": 63.97, "close": 65.06, "volume": 395849.521, "close_time": 1722643199999, "quote_volume": 26439668.04677, "trades": 156764, "taker_buy_base": 188723.607, "taker_buy_quote": 12623195.61527 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 65.05, "high": 66.38, "low": 62.57, "close": 64.65, "volume": 375256.367, "close_time": 1722729599999, "quote_volume": 24197978.42188, "trades": 123798, "taker_buy_base": 170049.507, "taker_buy_quote": 10957015.08188 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 64.66, "high": 65.25, "low": 60.31, "close": 62.46, "volume": 313781.198, "close_time": 1722815999999, "quote_volume": 19821234.79105, "trades": 116514, "taker_buy_base": 159838.864, "taker_buy_quote": 10098672.33814 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 62.47, "high": 62.58, "low": 49.8, "close": 56.08, "volume": 2173870.07, "close_time": 1722902399999, "quote_volume": 118795273.07422, "trades": 513935, "taker_buy_base": 998368.32, "taker_buy_quote": 54555351.84971 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 56.09, "high": 59.32, "low": 55.98, "close": 58.25, "volume": 492339.711, "close_time": 1722988799999, "quote_volume": 28597991.43585, "trades": 116131, "taker_buy_base": 238160.06, "taker_buy_quote": 13829777.04406 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 58.24, "high": 59.5, "low": 55.35, "close": 55.99, "volume": 620230.427, "close_time": 1723075199999, "quote_volume": 35568119.16351, "trades": 163473, "taker_buy_base": 294866.265, "taker_buy_quote": 16889584.55515 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 56.0, "high": 62.0, "low": 55.16, "close": 61.16, "volume": 372849.94, "close_time": 1723161599999, "quote_volume": 22018116.9355, "trades": 141634, "taker_buy_base": 196667.868, "taker_buy_quote": 11622888.59323 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 61.15, "high": 61.24, "low": 59.33, "close": 60.72, "volume": 286289.922, "close_time": 1723247999999, "quote_volume": 17271365.47779, "trades": 116200, "taker_buy_base": 141053.558, "taker_buy_quote": 8508714.75752 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 60.72, "high": 61.55, "low": 60.14, "close": 61.16, "volume": 199810.959, "close_time": 1723334399999, "quote_volume": 12174707.57692, "trades": 83709, "taker_buy_base": 106020.248, "taker_buy_quote": 6460990.07861 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 61.17, "high": 62.42, "low": 58.81, "close": 59.73, "volume": 306212.882, "close_time": 1723420799999, "quote_volume": 18629048.38971, "trades": 115970, "taker_buy_base": 156089.061, "taker_buy_quote": 9498547.40036 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 59.73, "high": 62.06, "low": 59.17, "close": 61.5, "volume": 444394.904, "close_time": 1723507199999, "quote_volume": 27097058.0394, "trades": 146905, "taker_buy_base": 215364.37, "taker_buy_quote": 13135930.23758 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 61.5, "high": 63.52, "low": 61.12, "close": 63.44, "volume": 296388.601, "close_time": 1723593599999, "quote_volume": 18505401.38663, "trades": 117516, "taker_buy_base": 155735.137, "taker_buy_quote": 9726402.18563 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 63.43, "high": 64.69, "low": 62.57, "close": 64.06, "volume": 334518.91, "close_time": 1723679999999, "quote_volume": 21363329.8618, "trades": 147334, "taker_buy_base": 171533.242, "taker_buy_quote": 10956024.26552 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 64.05, "high": 66.89, "low": 63.59, "close": 65.33, "volume": 572346.5, "close_time": 1723766399999, "quote_volume": 37220476.37617, "trades": 259025, "taker_buy_base": 273902.155, "taker_buy_quote": 17808607.64922 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 65.33, "high": 66.79, "low": 64.28, "close": 66.49, "volume": 425227.854, "close_time": 1723852799999, "quote_volume": 27984259.03328, "trades": 199947, "taker_buy_base": 202375.309, "taker_buy_quote": 13319135.44557 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 66.49, "high": 67.87, "low": 65.88, "close": 67.59, "volume": 218390.878, "close_time": 1723939199999, "quote_volume": 14644166.67475, "trades": 118382, "taker_buy_base": 107113.76, "taker_buy_quote": 7181615.14326 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 67.59, "high": 68.16, "low": 66.09, "close": 66.33, "volume": 291014.373, "close_time": 1724025599999, "quote_volume": 19526619.73475, "trades": 148161, "taker_buy_base": 139008.646, "taker_buy_quote": 9325333.938 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 66.34, "high": 67.42, "low": 65.59, "close": 66.32, "volume": 325938.679, "close_time": 1724111999999, "quote_volume": 21704286.66393, "trades": 140637, "taker_buy_base": 143897.262, "taker_buy_quote": 9581815.15379 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 66.32, "high": 67.3, "low": 63.15, "close": 64.41, "volume": 423924.769, "close_time": 1724198399999, "quote_volume": 27596771.26408, "trades": 168434, "taker_buy_base": 207288.491, "taker_buy_quote": 13493696.32575 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 64.41, "high": 64.77, "low": 62.06, "close": 64.27, "volume": 453834.362, "close_time": 1724284799999, "quote_volume": 28769074.58616, "trades": 229822, "taker_buy_base": 229155.859, "taker_buy_quote": 14521272.93497 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 64.27, "high": 64.37, "low": 62.48, "close": 63.77, "volume": 321301.243, "close_time": 1724371199999, "quote_volume": 20388919.55578, "trades": 180883, "taker_buy_base": 160755.177, "taker_buy_quote": 10198295.71638 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 63.77, "high": 66.88, "low": 63.47, "close": 66.1, "volume": 427315.743, "close_time": 1724457599999, "quote_volume": 27693987.56455, "trades": 214426, "taker_buy_base": 225743.991, "taker_buy_quote": 14630499.7768 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 66.1, "high": 67.99, "low": 65.43, "close": 66.57, "volume": 307082.897, "close_time": 1724543999999, "quote_volume": 20489204.79348, "trades": 157972, "taker_buy_base": 152993.894, "taker_buy_quote": 10212916.47224 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 66.57, "high": 66.87, "low": 64.42, "close": 64.82, "volume": 273239.656, "close_time": 1724630399999, "quote_volume": 17879960.98558, "trades": 157099, "taker_buy_base": 129926.045, "taker_buy_quote": 8499558.61393 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 64.82, "high": 65.1, "low": 62.97, "close": 63.01, "volume": 325813.775, "close_time": 1724716799999, "quote_volume": 20875952.47224, "trades": 181450, "taker_buy_base": 155525.501, "taker_buy_quote": 9966805.09994 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 63.0, "high": 63.97, "low": 59.0, "close": 60.38, "volume": 401987.146, "close_time": 1724803199999, "quote_volume": 24984792.1295, "trades": 209231, "taker_buy_base": 187393.688, "taker_buy_quote": 11652915.25066 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 60.37, "high": 62.38, "low": 59.4, "close": 61.82, "volume": 393591.324, "close_time": 1724889599999, "quote_volume": 24003777.07438, "trades": 233564, "taker_buy_base": 194682.624, "taker_buy_quote": 11871961.66067 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 61.83, "high": 63.96, "low": 61.09, "close": 62.47, "volume": 646057.531, "close_time": 1724975999999, "quote_volume": 40411358.90552, "trades": 261539, "taker_buy_base": 316380.945, "taker_buy_quote": 19822981.85015 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 62.46, "high": 65.42, "low": 61.55, "close": 64.94, "volume": 445694.647, "close_time": 1725062399999, "quote_volume": 28218609.20106, "trades": 226626, "taker_buy_base": 223995.639, "taker_buy_quote": 14184630.51644 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 64.93, "high": 66.45, "low": 64.86, "close": 64.97, "volume": 333260.006, "close_time": 1725148799999, "quote_volume": 21832901.20396, "trades": 148119, "taker_buy_base": 171007.395, "taker_buy_quote": 11203500.32776 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 64.96, "high": 65.13, "low": 62.84, "close": 63.59, "volume": 275100.421, "close_time": 1725235199999, "quote_volume": 17679544.91843, "trades": 172556, "taker_buy_base": 131117.017, "taker_buy_quote": 8425380.96976 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 63.57, "high": 65.74, "low": 62.6, "close": 65.33, "volume": 338228.783, "close_time": 1725321599999, "quote_volume": 21690654.57029, "trades": 194953, "taker_buy_base": 171208.843, "taker_buy_quote": 10980025.28828 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 65.33, "high": 66.38, "low": 64.3, "close": 64.36, "volume": 320522.789, "close_time": 1725407999999, "quote_volume": 20984736.01534, "trades": 221436, "taker_buy_base": 163855.913, "taker_buy_quote": 10729937.44941 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 64.36, "high": 66.22, "low": 62.02, "close": 65.42, "volume": 425540.638, "close_time": 1725494399999, "quote_volume": 27688846.48962, "trades": 278978, "taker_buy_base": 197451.512, "taker_buy_quote": 12848882.44149 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 65.41, "high": 68.55, "low": 64.43, "close": 66.08, "volume": 736165.409, "close_time": 1725580799999, "quote_volume": 48587031.42274, "trades": 295066, "taker_buy_base": 381048.403, "taker_buy_quote": 25161103.31927 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 66.07, "high": 66.81, "low": 61.18, "close": 63.05, "volume": 503464.824, "close_time": 1725667199999, "quote_volume": 32401742.54615, "trades": 243413, "taker_buy_base": 255607.555, "taker_buy_quote": 16460318.59814 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 63.05, "high": 64.16, "low": 61.64, "close": 62.07, "volume": 315700.656, "close_time": 1725753599999, "quote_volume": 19911900.45516, "trades": 153564, "taker_buy_base": 165061.749, "taker_buy_quote": 10410646.72686 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 62.06, "high": 62.32, "low": 59.89, "close": 60.95, "volume": 393724.274, "close_time": 1725839999999, "quote_volume": 24163756.87065, "trades": 154935, "taker_buy_base": 197675.192, "taker_buy_quote": 12141145.90566 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 60.94, "high": 61.82, "low": 59.65, "close": 61.42, "volume": 595870.787, "close_time": 1725926399999, "quote_volume": 36203657.7938, "trades": 210740, "taker_buy_base": 322159.649, "taker_buy_quote": 19578019.46123 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 61.41, "high": 61.77, "low": 60.35, "close": 61.51, "volume": 377145.929, "close_time": 1726012799999, "quote_volume": 23027312.54809, "trades": 161362, "taker_buy_base": 188653.868, "taker_buy_quote": 11516373.71324 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 61.52, "high": 62.42, "low": 60.13, "close": 62.19, "volume": 489748.89, "close_time": 1726099199999, "quote_volume": 30064373.91292, "trades": 184345, "taker_buy_base": 246149.827, "taker_buy_quote": 15110911.51054 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 62.17, "high": 63.12, "low": 61.52, "close": 62.84, "volume": 383572.639, "close_time": 1726185599999, "quote_volume": 23878548.09643, "trades": 147913, "taker_buy_base": 195296.924, "taker_buy_quote": 12157367.23747 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 62.83, "high": 65.01, "low": 62.4, "close": 64.91, "volume": 407124.406, "close_time": 1726271999999, "quote_volume": 26016566.06597, "trades": 173023, "taker_buy_base": 201669.4, "taker_buy_quote": 12885151.16053 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 64.92, "high": 66.76, "low": 64.87, "close": 65.91, "volume": 414127.091, "close_time": 1726358399999, "quote_volume": 27288627.60744, "trades": 168625, "taker_buy_base": 210863.562, "taker_buy_quote": 13896543.48359 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 65.91, "high": 66.31, "low": 62.89, "close": 63.24, "volume": 295654.677, "close_time": 1726444799999, "quote_volume": 19092517.24228, "trades": 148207, "taker_buy_base": 131466.516, "taker_buy_quote": 8493406.5638 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 63.24, "high": 63.75, "low": 62.1, "close": 62.62, "volume": 291156.153, "close_time": 1726531199999, "quote_volume": 18298887.06432, "trades": 161678, "taker_buy_base": 133674.321, "taker_buy_quote": 8400595.01999 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 62.63, "high": 64.03, "low": 61.93, "close": 63.77, "volume": 298536.819, "close_time": 1726617599999, "quote_volume": 18836798.36776, "trades": 148747, "taker_buy_base": 156429.12, "taker_buy_quote": 9868747.50788 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 63.76, "high": 64.86, "low": 62.39, "close": 64.84, "volume": 302989.047, "close_time": 1726703999999, "quote_volume": 19303022.25037, "trades": 161315, "taker_buy_base": 156584.145, "taker_buy_quote": 9974313.13621 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 64.84, "high": 66.06, "low": 64.69, "close": 65.4, "volume": 345158.431, "close_time": 1726790399999, "quote_volume": 22553359.81068, "trades": 161108, "taker_buy_base": 182758.49, "taker_buy_quote": 11941726.62523 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 65.39, "high": 66.45, "low": 64.33, "close": 65.33, "volume": 358959.114, "close_time": 1726876799999, "quote_volume": 23510505.20551, "trades": 215884, "taker_buy_base": 186276.582, "taker_buy_quote": 12196398.94575 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 65.33, "high": 67.15, "low": 64.82, "close": 66.84, "volume": 222813.661, "close_time": 1726963199999, "quote_volume": 14733299.64507, "trades": 141509, "taker_buy_base": 114957.233, "taker_buy_quote": 7602437.3212 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 66.85, "high": 68.82, "low": 66.46, "close": 68.68, "volume": 306313.854, "close_time": 1727049599999, "quote_volume": 20637225.51611, "trades": 202414, "taker_buy_base": 162740.285, "taker_buy_quote": 10965624.8447 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 68.69, "high": 69.35, "low": 66.63, "close": 66.96, "volume": 311939.213, "close_time": 1727135999999, "quote_volume": 21130863.19101, "trades": 164597, "taker_buy_base": 150935.154, "taker_buy_quote": 10225096.06253 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 66.95, "high": 67.17, "low": 65.66, "close": 66.7, "volume": 311050.764, "close_time": 1727222399999, "quote_volume": 20688571.77219, "trades": 160541, "taker_buy_base": 153418.008, "taker_buy_quote": 10203932.77402 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 66.71, "high": 67.85, "low": 65.91, "close": 66.55, "volume": 251370.126, "close_time": 1727308799999, "quote_volume": 16806206.05028, "trades": 152744, "taker_buy_base": 124431.293, "taker_buy_quote": 8319272.17193 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 66.55, "high": 68.58, "low": 65.63, "close": 68.54, "volume": 293448.78, "close_time": 1727395199999, "quote_volume": 19826672.22612, "trades": 167480, "taker_buy_base": 149515.422, "taker_buy_quote": 10103925.67053 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 68.54, "high": 71.2, "low": 68.28, "close": 71.13, "volume": 377138.733, "close_time": 1727481599999, "quote_volume": 26299214.60101, "trades": 221032, "taker_buy_base": 203746.627, "taker_buy_quote": 14202446.38704 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 71.13, "high": 71.52, "low": 69.01, "close": 69.95, "volume": 324204.131, "close_time": 1727567999999, "quote_volume": 22748665.3731, "trades": 171938, "taker_buy_base": 160808.048, "taker_buy_quote": 11289819.95289 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 69.95, "high": 70.32, "low": 68.49, "close": 69.27, "volume": 217931.548, "close_time": 1727654399999, "quote_volume": 15129018.14594, "trades": 155161, "taker_buy_base": 115520.247, "taker_buy_quote": 8018936.91531 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 69.27, "high": 69.38, "low": 66.28, "close": 66.82, "volume": 350738.257, "close_time": 1727740799999, "quote_volume": 23669118.44155, "trades": 212803, "taker_buy_base": 183926.406, "taker_buy_quote": 12404984.22756 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 66.83, "high": 68.59, "low": 62.0, "close": 63.41, "volume": 476778.203, "close_time": 1727827199999, "quote_volume": 31139933.51307, "trades": 268352, "taker_buy_base": 237147.777, "taker_buy_quote": 15517531.25595 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 63.4, "high": 64.77, "low": 62.23, "close": 62.95, "volume": 333252.431, "close_time": 1727913599999, "quote_volume": 21146709.37912, "trades": 218589, "taker_buy_base": 156119.795, "taker_buy_quote": 9911728.46721 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 62.95, "high": 63.97, "low": 61.92, "close": 63.44, "volume": 338510.319, "close_time": 1727999999999, "quote_volume": 21374688.35301, "trades": 203389, "taker_buy_base": 157250.905, "taker_buy_quote": 9937006.10125 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 63.45, "high": 65.2, "low": 63.29, "close": 64.95, "volume": 232700.151, "close_time": 1728086399999, "quote_volume": 14984126.0422, "trades": 151732, "taker_buy_base": 114974.482, "taker_buy_quote": 7403266.38039 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 64.95, "high": 66.36, "low": 64.67, "close": 66.29, "volume": 209580.313, "close_time": 1728172799999, "quote_volume": 13758972.36857, "trades": 153801, "taker_buy_base": 103648.17, "taker_buy_quote": 6805282.24629 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 66.3, "high": 67.65, "low": 66.11, "close": 67.02, "volume": 205595.558, "close_time": 1728259199999, "quote_volume": 13797201.06102, "trades": 161279, "taker_buy_base": 95079.832, "taker_buy_quote": 6382514.64934 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 67.03, "high": 67.98, "low": 64.48, "close": 64.77, "volume": 343005.628, "close_time": 1728345599999, "quote_volume": 22741064.02065, "trades": 284002, "taker_buy_base": 158814.074, "taker_buy_quote": 10538672.39951 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 64.77, "high": 66.16, "low": 64.52, "close": 65.69, "volume": 237887.624, "close_time": 1728431999999, "quote_volume": 15569734.01114, "trades": 152490, "taker_buy_base": 116146.959, "taker_buy_quote": 7601043.17501 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 65.69, "high": 65.97, "low": 64.11, "close": 64.59, "volume": 300940.046, "close_time": 1728518399999, "quote_volume": 19616047.30471, "trades": 148205, "taker_buy_base": 144116.731, "taker_buy_quote": 9396213.96825 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 64.59, "high": 65.09, "low": 63.22, "close": 64.32, "volume": 218900.38, "close_time": 1728604799999, "quote_volume": 14093161.95964, "trades": 129350, "taker_buy_base": 104624.315, "taker_buy_quote": 6739248.77449 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 64.32, "high": 65.92, "low": 64.3, "close": 65.58, "volume": 213209.345, "close_time": 1728691199999, "quote_volume": 13915367.81768, "trades": 111224, "taker_buy_base": 112430.335, "taker_buy_quote": 7341993.48069 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 65.59, "high": 66.65, "low": 65.07, "close": 66.19, "volume": 156600.646, "close_time": 1728777599999, "quote_volume": 10354446.30537, "trades": 107221, "taker_buy_base": 78317.834, "taker_buy_quote": 5179370.23572 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 66.19, "high": 66.3, "low": 64.43, "close": 64.8, "volume": 169832.939, "close_time": 1728863999999, "quote_volume": 11074170.69253, "trades": 114846, "taker_buy_base": 84874.646, "taker_buy_quote": 5535605.9138 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 64.8, "high": 67.37, "low": 64.12, "close": 66.83, "volume": 392472.567, "close_time": 1728950399999, "quote_volume": 25974371.64683, "trades": 175438, "taker_buy_base": 204125.42, "taker_buy_quote": 13511549.60893 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 66.84, "high": 72.0, "low": 65.27, "close": 70.87, "volume": 1052315.145, "close_time": 1729036799999, "quote_volume": 72322277.26302, "trades": 362785, "taker_buy_base": 552401.495, "taker_buy_quote": 37959196.57359 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 70.87, "high": 73.07, "low": 69.32, "close": 70.08, "volume": 659266.466, "close_time": 1729123199999, "quote_volume": 46980891.2281, "trades": 223400, "taker_buy_base": 328431.229, "taker_buy_quote": 23408445.79599 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 70.08, "high": 74.0, "low": 69.87, "close": 72.8, "volume": 572727.857, "close_time": 1729209599999, "quote_volume": 41177262.73293, "trades": 161449, "taker_buy_base": 286474.096, "taker_buy_quote": 20606441.02224 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 72.79, "high": 74.87, "low": 71.89, "close": 73.11, "volume": 465869.732, "close_time": 1729295999999, "quote_volume": 33986242.37359, "trades": 158211, "taker_buy_base": 240989.201, "taker_buy_quote": 17582376.29214 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 73.11, "high": 76.19, "low": 73.03, "close": 74.9, "volume": 310186.925, "close_time": 1729382399999, "quote_volume": 23213874.23967, "trades": 121852, "taker_buy_base": 153189.167, "taker_buy_quote": 11464333.29998 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 74.9, "high": 75.88, "low": 73.6, "close": 74.3, "volume": 294976.535, "close_time": 1729468799999, "quote_volume": 22018612.7291, "trades": 112550, "taker_buy_base": 151823.522, "taker_buy_quote": 11333044.78235 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 74.31, "high": 74.62, "low": 70.32, "close": 70.77, "volume": 406227.564, "close_time": 1729555199999, "quote_volume": 29382581.64129, "trades": 141882, "taker_buy_base": 183797.144, "taker_buy_quote": 13311535.76825 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 70.77, "high": 71.62, "low": 69.39, "close": 70.04, "volume": 700483.125, "close_time": 1729641599999, "quote_volume": 49418449.95885, "trades": 171531, "taker_buy_base": 345625.508, "taker_buy_quote": 24391824.87896 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 70.03, "high": 70.43, "low": 67.86, "close": 70.04, "volume": 300494.357, "close_time": 1729727999999, "quote_volume": 20766401.21216, "trades": 95888, "taker_buy_base": 145880.258, "taker_buy_quote": 10084048.39279 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 70.05, "high": 71.33, "low": 69.29, "close": 71.18, "volume": 265397.628, "close_time": 1729814399999, "quote_volume": 18684376.71394, "trades": 90113, "taker_buy_base": 134111.064, "taker_buy_quote": 9442514.94908 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 71.18, "high": 72.28, "low": 66.79, "close": 68.84, "volume": 410496.964, "close_time": 1729900799999, "quote_volume": 29003045.37298, "trades": 146479, "taker_buy_base": 200192.15, "taker_buy_quote": 14149032.73624 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 68.83, "high": 69.72, "low": 68.07, "close": 68.47, "volume": 248465.197, "close_time": 1729987199999, "quote_volume": 17111527.7113, "trades": 105962, "taker_buy_base": 120074.421, "taker_buy_quote": 8267796.78372 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 68.47, "high": 71.22, "low": 68.0, "close": 71.06, "volume": 188682.053, "close_time": 1730073599999, "quote_volume": 13186120.91861, "trades": 88727, "taker_buy_base": 93000.056, "taker_buy_quote": 6490865.27639 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 71.1, "high": 71.57, "low": 69.6, "close": 70.8, "volume": 334714.929, "close_time": 1730159999999, "quote_volume": 23657064.94403, "trades": 146435, "taker_buy_base": 170339.187, "taker_buy_quote": 12037841.78254 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 70.81, "high": 74.38, "low": 70.71, "close": 73.98, "volume": 431834.786, "close_time": 1730246399999, "quote_volume": 31408100.79437, "trades": 140620, "taker_buy_base": 227622.892, "taker_buy_quote": 16556289.75316 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 73.99, "high": 74.27, "low": 71.49, "close": 71.76, "volume": 290639.026, "close_time": 1730332799999, "quote_volume": 21040895.29855, "trades": 122267, "taker_buy_base": 135002.466, "taker_buy_quote": 9773669.15963 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 71.76, "high": 72.11, "low": 68.42, "close": 69.33, "volume": 367951.223, "close_time": 1730419199999, "quote_volume": 25940224.92436, "trades": 149264, "taker_buy_base": 180983.13, "taker_buy_quote": 12761312.76081 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 69.33, "high": 71.09, "low": 67.7, "close": 70.27, "volume": 398447.975, "close_time": 1730505599999, "quote_volume": 27743215.33544, "trades": 139032, "taker_buy_base": 199578.919, "taker_buy_quote": 13910302.85556 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 70.27, "high": 71.25, "low": 68.86, "close": 69.2, "volume": 228292.224, "close_time": 1730591999999, "quote_volume": 15981538.98908, "trades": 86542, "taker_buy_base": 102764.903, "taker_buy_quote": 7188146.56393 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 69.2, "high": 69.29, "low": 65.28, "close": 66.86, "volume": 328302.269, "close_time": 1730678399999, "quote_volume": 21999390.8577, "trades": 119015, "taker_buy_base": 157990.995, "taker_buy_quote": 10576336.99018 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 66.85, "high": 67.74, "low": 64.45, "close": 65.56, "volume": 368027.479, "close_time": 1730764799999, "quote_volume": 24391632.68173, "trades": 113446, "taker_buy_base": 175933.305, "taker_buy_quote": 11667436.37305 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 65.56, "high": 67.28, "low": 64.85, "close": 65.39, "volume": 387237.066, "close_time": 1730851199999, "quote_volume": 25657914.60405, "trades": 141194, "taker_buy_base": 199128.347, "taker_buy_quote": 13195117.76725 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 65.4, "high": 71.64, "low": 65.35, "close": 71.01, "volume": 841276.532, "close_time": 1730937599999, "quote_volume": 58431300.6954, "trades": 225026, "taker_buy_base": 425540.743, "taker_buy_quote": 29553673.88743 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 71.0, "high": 72.39, "low": 69.88, "close": 71.45, "volume": 458912.255, "close_time": 1731023999999, "quote_volume": 32700471.8051, "trades": 162274, "taker_buy_base": 223339.401, "taker_buy_quote": 15917931.17992 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 71.46, "high": 73.05, "low": 70.64, "close": 72.78, "volume": 419454.252, "close_time": 1731110399999, "quote_volume": 30149904.38331, "trades": 194576, "taker_buy_base": 215791.943, "taker_buy_quote": 15510853.24541 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 72.79, "high": 74.19, "low": 71.58, "close": 73.98, "volume": 389149.592, "close_time": 1731196799999, "quote_volume": 28383512.82965, "trades": 178021, "taker_buy_base": 194497.72, "taker_buy_quote": 14189094.7657 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 73.98, "high": 78.2, "low": 73.45, "close": 76.58, "volume": 1116857.615, "close_time": 1731283199999, "quote_volume": 85489841.2398, "trades": 427224, "taker_buy_base": 570497.59, "taker_buy_quote": 43659804.88707 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 76.58, "high": 80.37, "low": 74.57, "close": 80.03, "volume": 1490444.189, "close_time": 1731369599999, "quote_volume": 115845492.53239, "trades": 468013, "taker_buy_base": 733009.287, "taker_buy_quote": 57000368.64693 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 80.04, "high": 82.78, "low": 68.0, "close": 76.69, "volume": 1818019.562, "close_time": 1731455999999, "quote_volume": 141311602.99699, "trades": 716378, "taker_buy_base": 870818.412, "taker_buy_quote": 67761547.04776 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 76.69, "high": 77.93, "low": 71.86, "close": 75.39, "volume": 1304193.717, "close_time": 1731542399999, "quote_volume": 97744980.04347, "trades": 501819, "taker_buy_base": 637134.745, "taker_buy_quote": 47741897.42612 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 75.4, "high": 85.0, "low": 74.17, "close": 82.38, "volume": 2471579.137, "close_time": 1731628799999, "quote_volume": 200658479.17125, "trades": 767725, "taker_buy_base": 1241724.211, "taker_buy_quote": 100814639.18235 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 82.37, "high": 87.37, "low": 78.84, "close": 83.7, "volume": 1604234.042, "close_time": 1731715199999, "quote_volume": 133869462.12539, "trades": 395658, "taker_buy_base": 820259.458, "taker_buy_quote": 68502214.95034 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 83.71, "high": 98.49, "low": 82.84, "close": 95.42, "volume": 2821944.885, "close_time": 1731801599999, "quote_volume": 256895597.72608, "trades": 694997, "taker_buy_base": 1396854.871, "taker_buy_quote": 127063620.95427 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 95.44, "high": 97.43, "low": 84.68, "close": 87.2, "volume": 1747857.17, "close_time": 1731887999999, "quote_volume": 157097764.45914, "trades": 444203, "taker_buy_base": 841176.653, "taker_buy_quote": 75628504.30669 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 87.2, "high": 95.0, "low": 86.38, "close": 89.22, "volume": 1671176.849, "close_time": 1731974399999, "quote_volume": 151270545.29259, "trades": 423748, "taker_buy_base": 826629.469, "taker_buy_quote": 74896495.91987 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 89.21, "high": 90.18, "low": 85.07, "close": 86.68, "volume": 1002251.171, "close_time": 1732060799999, "quote_volume": 87991039.96433, "trades": 262857, "taker_buy_base": 439545.614, "taker_buy_quote": 38579378.16107 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 86.67, "high": 87.83, "low": 82.33, "close": 83.38, "volume": 887763.33, "close_time": 1732147199999, "quote_volume": 75555195.40865, "trades": 237754, "taker_buy_base": 435267.657, "taker_buy_quote": 37073989.49061 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 83.41, "high": 93.0, "low": 81.54, "close": 89.51, "volume": 1455684.862, "close_time": 1732233599999, "quote_volume": 129058532.98481, "trades": 350429, "taker_buy_base": 766428.514, "taker_buy_quote": 67998959.60288 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 89.51, "high": 92.78, "low": 87.63, "close": 92.2, "volume": 1231751.446, "close_time": 1732319999999, "quote_volume": 111162010.94122, "trades": 350835, "taker_buy_base": 610707.028, "taker_buy_quote": 55133154.89621 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 92.2, "high": 106.36, "low": 92.08, "close": 99.5, "volume": 3151459.163, "close_time": 1732406399999, "quote_volume": 317252708.97061, "trades": 802815, "taker_buy_base": 1612749.714, "taker_buy_quote": 162349137.76113 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 99.5, "high": 103.18, "low": 91.53, "close": 96.92, "volume": 1496549.842, "close_time": 1732492799999, "quote_volume": 145212332.10057, "trades": 427021, "taker_buy_base": 688467.286, "taker_buy_quote": 66802916.21444 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 96.92, "high": 99.23, "low": 90.92, "close": 92.26, "volume": 1039103.845, "close_time": 1732579199999, "quote_volume": 99472038.3003, "trades": 311732, "taker_buy_base": 513466.216, "taker_buy_quote": 49197823.42346 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 92.23, "high": 95.31, "low": 87.95, "close": 92.82, "volume": 851742.704, "close_time": 1732665599999, "quote_volume": 77820915.02322, "trades": 267815, "taker_buy_base": 434980.395, "taker_buy_quote": 39767118.76219 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 92.82, "high": 99.0, "low": 91.47, "close": 97.23, "volume": 825746.05, "close_time": 1732751999999, "quote_volume": 79051308.38593, "trades": 237113, "taker_buy_base": 412839.917, "taker_buy_quote": 39588842.25904 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 97.25, "high": 98.31, "low": 93.66, "close": 95.54, "volume": 529480.313, "close_time": 1732838399999, "quote_volume": 50697696.59173, "trades": 213839, "taker_buy_base": 273878.907, "taker_buy_quote": 26241374.83174 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 95.54, "high": 104.8, "low": 94.72, "close": 104.77, "volume": 817737.485, "close_time": 1732924799999, "quote_volume": 81460008.43915, "trades": 282045, "taker_buy_base": 418663.617, "taker_buy_quote": 41707531.89229 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 104.76, "high": 104.92, "low": 100.33, "close": 102.74, "volume": 829390.09, "close_time": 1733011199999, "quote_volume": 84812219.07163, "trades": 273788, "taker_buy_base": 403435.454, "taker_buy_quote": 41232813.73521 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 102.75, "high": 122.25, "low": 99.35, "close": 119.55, "volume": 1983464.76, "close_time": 1733097599999, "quote_volume": 217809899.61107, "trades": 563958, "taker_buy_base": 1036726.719, "taker_buy_quote": 113961463.85193 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 119.57, "high": 139.74, "low": 114.63, "close": 132.93, "volume": 4487620.242, "close_time": 1733183999999, "quote_volume": 563110364.88125, "trades": 1332219, "taker_buy_base": 2259946.341, "taker_buy_quote": 283752445.86587 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 132.93, "high": 135.16, "low": 121.42, "close": 130.89, "volume": 2454253.328, "close_time": 1733270399999, "quote_volume": 318115882.35362, "trades": 636369, "taker_buy_base": 1205459.675, "taker_buy_quote": 156345371.29802 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 130.9, "high": 135.7, "low": 121.9, "close": 133.69, "volume": 1760741.798, "close_time": 1733356799999, "quote_volume": 227827906.20731, "trades": 550863, "taker_buy_base": 855163.213, "taker_buy_quote": 110839608.23304 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 133.69, "high": 147.06, "low": 124.94, "close": 135.78, "volume": 2689717.085, "close_time": 1733443199999, "quote_volume": 366673776.70745, "trades": 833904, "taker_buy_base": 1325021.186, "taker_buy_quote": 180713368.25017 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 135.79, "high": 139.28, "low": 130.08, "close": 135.93, "volume": 1164106.044, "close_time": 1733529599999, "quote_volume": 156993760.98056, "trades": 364222, "taker_buy_base": 583918.54, "taker_buy_quote": 78794858.77513 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 135.94, "high": 138.67, "low": 131.76, "close": 133.79, "volume": 799724.325, "close_time": 1733615999999, "quote_volume": 108495440.69736, "trades": 254939, "taker_buy_base": 383555.445, "taker_buy_quote": 52070226.61478 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 133.79, "high": 135.9, "low": 130.08, "close": 134.91, "volume": 633885.207, "close_time": 1733702399999, "quote_volume": 84377830.60894, "trades": 207274, "taker_buy_base": 308189.472, "taker_buy_quote": 41047133.12944 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 134.91, "high": 135.07, "low": 100.56, "close": 110.44, "volume": 2110765.154, "close_time": 1733788799999, "quote_volume": 246658432.687, "trades": 625726, "taker_buy_base": 1030621.508, "taker_buy_quote": 120084755.522 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 110.43, "high": 114.84, "low": 101.23, "close": 109.8, "volume": 2582881.681, "close_time": 1733875199999, "quote_volume": 281842927.16314, "trades": 539964, "taker_buy_base": 1292302.685, "taker_buy_quote": 140996271.32338 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 109.79, "high": 118.68, "low": 106.01, "close": 117.3, "volume": 1267462.877, "close_time": 1733961599999, "quote_volume": 143592735.31412, "trades": 292094, "taker_buy_base": 675869.125, "taker_buy_quote": 76557539.45565 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 117.3, "high": 125.01, "low": 116.46, "close": 119.24, "volume": 1493639.186, "close_time": 1734047999999, "quote_volume": 180736941.74976, "trades": 344538, "taker_buy_base": 738166.356, "taker_buy_quote": 89342940.65067 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 119.23, "high": 125.3, "low": 117.04, "close": 124.52, "volume": 1060225.123, "close_time": 1734134399999, "quote_volume": 127818712.45639, "trades": 271433, "taker_buy_base": 540807.313, "taker_buy_quote": 65247933.21699 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 124.52, "high": 125.34, "low": 115.42, "close": 118.21, "volume": 716518.273, "close_time": 1734220799999, "quote_volume": 86276297.49696, "trades": 194714, "taker_buy_base": 338124.43, "taker_buy_quote": 40758708.45655 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 118.23, "high": 122.18, "low": 114.26, "close": 121.11, "volume": 657673.179, "close_time": 1734307199999, "quote_volume": 77805504.61429, "trades": 177440, "taker_buy_base": 331438.897, "taker_buy_quote": 39240867.78924 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 121.13, "high": 124.03, "low": 115.38, "close": 117.99, "volume": 1018209.997, "close_time": 1734393599999, "quote_volume": 122253585.64465, "trades": 242418, "taker_buy_base": 505589.832, "taker_buy_quote": 60672445.90609 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 118.0, "high": 131.48, "low": 114.37, "close": 125.63, "volume": 1814655.994, "close_time": 1734479999999, "quote_volume": 223243280.53294, "trades": 429511, "taker_buy_base": 916767.719, "taker_buy_quote": 112718933.73955 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 125.6, "high": 129.11, "low": 107.1, "close": 108.35, "volume": 2148185.765, "close_time": 1734566399999, "quote_volume": 252391930.21178, "trades": 495609, "taker_buy_base": 1076932.883, "taker_buy_quote": 126491116.2688 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 108.32, "high": 111.76, "low": 94.69, "close": 99.36, "volume": 2305051.958, "close_time": 1734652799999, "quote_volume": 239379553.95238, "trades": 467961, "taker_buy_base": 1180729.07, "taker_buy_quote": 122679792.47544 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 99.36, "high": 103.3, "low": 86.69, "close": 101.38, "volume": 1911581.465, "close_time": 1734739199999, "quote_volume": 182182487.54896, "trades": 401681, "taker_buy_base": 949381.852, "taker_buy_quote": 90443810.28971 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 101.37, "high": 106.04, "low": 97.74, "close": 101.56, "volume": 1025955.733, "close_time": 1734825599999, "quote_volume": 104487844.8525, "trades": 231719, "taker_buy_base": 517236.71, "taker_buy_quote": 52710991.14596 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 101.57, "high": 103.93, "low": 96.62, "close": 99.78, "volume": 802186.042, "close_time": 1734911999999, "quote_volume": 80455293.42838, "trades": 177374, "taker_buy_base": 393690.851, "taker_buy_quote": 39480189.81535 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 99.8, "high": 107.67, "low": 97.91, "close": 106.77, "volume": 954998.504, "close_time": 1734998399999, "quote_volume": 98072230.1199, "trades": 214474, "taker_buy_base": 481395.573, "taker_buy_quote": 49447095.3347 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 106.76, "high": 110.83, "low": 103.96, "close": 108.35, "volume": 682252.924, "close_time": 1735084799999, "quote_volume": 73427461.77897, "trades": 171246, "taker_buy_base": 345511.12, "taker_buy_quote": 37186706.36498 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 108.34, "high": 110.67, "low": 106.92, "close": 109.82, "volume": 455229.844, "close_time": 1735171199999, "quote_volume": 49447534.6863, "trades": 120464, "taker_buy_base": 225243.088, "taker_buy_quote": 24466187.29501 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 109.82, "high": 110.35, "low": 101.08, "close": 102.23, "volume": 579103.403, "close_time": 1735257599999, "quote_volume": 60508855.23889, "trades": 160146, "taker_buy_base": 290565.935, "taker_buy_quote": 30354128.50076 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 102.24, "high": 106.51, "low": 99.68, "close": 100.58, "volume": 505959.606, "close_time": 1735343999999, "quote_volume": 52079942.08704, "trades": 152482, "taker_buy_base": 256093.194, "taker_buy_quote": 26368746.36329 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 100.58, "high": 101.8, "low": 98.67, "close": 100.74, "volume": 308821.06, "close_time": 1735430399999, "quote_volume": 30945679.37133, "trades": 98068, "taker_buy_base": 154519.816, "taker_buy_quote": 15488213.31682 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 100.75, "high": 101.66, "low": 96.83, "close": 98.51, "volume": 382496.606, "close_time": 1735516799999, "quote_volume": 38146441.60263, "trades": 101505, "taker_buy_base": 180258.976, "taker_buy_quote": 17977142.89671 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 98.51, "high": 103.05, "low": 97.36, "close": 99.4, "volume": 632333.703, "close_time": 1735603199999, "quote_volume": 63504322.01426, "trades": 160422, "taker_buy_base": 307472.154, "taker_buy_quote": 30875377.5956 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 99.4, "high": 104.79, "low": 97.75, "close": 103.28, "volume": 534270.836, "close_time": 1735689599999, "quote_volume": 54593805.40865, "trades": 132905, "taker_buy_base": 270074.791, "taker_buy_quote": 27614964.13646 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 103.28, "high": 108.14, "low": 102.03, "close": 105.24, "volume": 550072.36, "close_time": 1735775999999, "quote_volume": 57842205.47703, "trades": 147983, "taker_buy_base": 279945.63, "taker_buy_quote": 29451905.39577 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 105.23, "high": 108.75, "low": 104.61, "close": 105.14, "volume": 660886.805, "close_time": 1735862399999, "quote_volume": 70341066.8243, "trades": 165324, "taker_buy_base": 343546.776, "taker_buy_quote": 36576796.46417 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 105.14, "high": 114.83, "low": 104.11, "close": 112.71, "volume": 640808.332, "close_time": 1735948799999, "quote_volume": 69912748.42714, "trades": 159725, "taker_buy_base": 308237.778, "taker_buy_quote": 33662915.08661 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 112.72, "high": 112.88, "low": 110.07, "close": 111.21, "volume": 361726.076, "close_time": 1736035199999, "quote_volume": 40303762.24262, "trades": 100797, "taker_buy_base": 178622.308, "taker_buy_quote": 19905342.49291 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 111.22, "high": 116.17, "low": 110.58, "close": 115.72, "volume": 371535.918, "close_time": 1736121599999, "quote_volume": 41830282.64142, "trades": 115690, "taker_buy_base": 181395.903, "taker_buy_quote": 20449759.29377 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 115.72, "high": 117.38, "low": 111.64, "close": 114.01, "volume": 662970.334, "close_time": 1736207999999, "quote_volume": 76019928.1264, "trades": 166591, "taker_buy_base": 321953.543, "taker_buy_quote": 36915136.23315 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 114.0, "high": 114.9, "low": 102.07, "close": 102.72, "volume": 828382.941, "close_time": 1736294399999, "quote_volume": 89745542.35566, "trades": 226889, "taker_buy_base": 411274.799, "taker_buy_quote": 44576924.0308 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 102.71, "high": 105.03, "low": 97.21, "close": 101.43, "volume": 730219.614, "close_time": 1736380799999, "quote_volume": 74166451.49901, "trades": 188335, "taker_buy_base": 334254.016, "taker_buy_quote": 33968056.17556 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 101.43, "high": 105.85, "low": 99.88, "close": 102.23, "volume": 661927.707, "close_time": 1736467199999, "quote_volume": 67926967.84466, "trades": 182495, "taker_buy_base": 330720.206, "taker_buy_quote": 33937831.3303 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 102.23, "high": 106.27, "low": 102.06, "close": 103.96, "volume": 518210.256, "close_time": 1736553599999, "quote_volume": 54078413.37684, "trades": 163169, "taker_buy_base": 257299.156, "taker_buy_quote": 26862197.35979 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 103.94, "high": 104.97, "low": 102.17, "close": 104.39, "volume": 310729.856, "close_time": 1736639999999, "quote_volume": 32198983.01702, "trades": 108080, "taker_buy_base": 151274.187, "taker_buy_quote": 15682667.81089 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 104.4, "high": 105.27, "low": 101.35, "close": 102.34, "volume": 293039.88, "close_time": 1736726399999, "quote_volume": 30303091.58005, "trades": 86313, "taker_buy_base": 134325.619, "taker_buy_quote": 13895286.59432 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 102.35, "high": 104.47, "low": 92.57, "close": 98.37, "volume": 753144.321, "close_time": 1736812799999, "quote_volume": 73185188.72286, "trades": 199279, "taker_buy_base": 347957.764, "taker_buy_quote": 33815449.99318 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 98.38, "high": 102.57, "low": 97.52, "close": 102.45, "volume": 428318.978, "close_time": 1736899199999, "quote_volume": 42796201.3749, "trades": 107802, "taker_buy_base": 220141.194, "taker_buy_quote": 22022762.02436 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 102.45, "high": 118.68, "low": 100.75, "close": 116.96, "volume": 1024651.571, "close_time": 1736985599999, "quote_volume": 111327121.23137, "trades": 272372, "taker_buy_base": 528697.419, "taker_buy_quote": 57519931.52549 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 116.96, "high": 130.49, "low": 114.04, "close": 124.41, "volume": 2986879.825, "close_time": 1737071999999, "quote_volume": 363927146.55475, "trades": 721768, "taker_buy_base": 1503671.923, "taker_buy_quote": 183124737.4749 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 124.44, "high": 141.22, "low": 124.44, "close": 137.04, "volume": 2607980.341, "close_time": 1737158399999, "quote_volume": 353487964.13369, "trades": 677225, "taker_buy_base": 1291677.66, "taker_buy_quote": 174960166.70667 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 137.04, "high": 139.6, "low": 123.23, "close": 125.4, "volume": 1829953.181, "close_time": 1737244799999, "quote_volume": 234445163.00831, "trades": 934426, "taker_buy_base": 843107.982, "taker_buy_quote": 107977325.99751 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 125.41, "high": 128.66, "low": 111.0, "close": 115.57, "volume": 2294694.684, "close_time": 1737331199999, "quote_volume": 274862993.04496, "trades": 1101405, "taker_buy_base": 1165196.687, "taker_buy_quote": 139715620.11371 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 115.56, "high": 127.97, "low": 112.88, "close": 118.58, "volume": 1899680.537, "close_time": 1737417599999, "quote_volume": 226254214.99284, "trades": 1157585, "taker_buy_base": 951417.511, "taker_buy_quote": 113371539.15509 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 118.58, "high": 124.88, "low": 113.69, "close": 119.11, "volume": 1104429.961, "close_time": 1737503999999, "quote_volume": 131488651.40666, "trades": 654469, "taker_buy_base": 544838.934, "taker_buy_quote": 64911382.79351 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 119.11, "high": 120.27, "low": 114.22, "close": 115.38, "volume": 642663.305, "close_time": 1737590399999, "quote_volume": 74943201.31845, "trades": 398295, "taker_buy_base": 311693.276, "taker_buy_quote": 36364426.71743 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 115.38, "high": 117.21, "low": 111.24, "close": 116.42, "volume": 654578.406, "close_time": 1737676799999, "quote_volume": 74909001.19428, "trades": 495044, "taker_buy_base": 318083.354, "taker_buy_quote": 36402452.41493 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 116.42, "high": 122.99, "low": 112.82, "close": 118.71, "volume": 987345.151, "close_time": 1737763199999, "quote_volume": 117209572.94791, "trades": 576325, "taker_buy_base": 481897.92, "taker_buy_quote": 57203957.17438 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 118.71, "high": 129.35, "low": 118.04, "close": 123.92, "volume": 1390886.426, "close_time": 1737849599999, "quote_volume": 173332609.26364, "trades": 736291, "taker_buy_base": 696706.658, "taker_buy_quote": 86823472.81235 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 123.93, "high": 125.1, "low": 116.9, "close": 117.11, "volume": 568152.234, "close_time": 1737935999999, "quote_volume": 69424810.04339, "trades": 324738, "taker_buy_base": 261681.536, "taker_buy_quote": 32017950.96505 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 117.07, "high": 117.89, "low": 106.17, "close": 115.06, "volume": 1211594.768, "close_time": 1738022399999, "quote_volume": 135260268.94243, "trades": 836705, "taker_buy_base": 558208.415, "taker_buy_quote": 62383607.07379 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 115.05, "high": 116.95, "low": 109.1, "close": 109.92, "volume": 691853.793, "close_time": 1738108799999, "quote_volume": 78762401.86206, "trades": 453898, "taker_buy_base": 353016.128, "taker_buy_quote": 40192551.37276 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 109.92, "high": 119.49, "low": 109.85, "close": 115.9, "volume": 799397.356, "close_time": 1738195199999, "quote_volume": 91319836.49223, "trades": 500818, "taker_buy_base": 403405.601, "taker_buy_quote": 46115510.32958 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 115.9, "high": 134.0, "low": 114.22, "close": 130.15, "volume": 1913996.416, "close_time": 1738281599999, "quote_volume": 245019109.9662, "trades": 940384, "taker_buy_base": 988599.394, "taker_buy_quote": 126456521.38076 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 130.15, "high": 135.32, "low": 125.21, "close": 128.09, "volume": 1149057.199, "close_time": 1738367999999, "quote_volume": 148641214.95944, "trades": 593944, "taker_buy_base": 590884.839, "taker_buy_quote": 76557973.44707 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 128.09, "high": 131.24, "low": 117.62, "close": 118.04, "volume": 1183240.981, "close_time": 1738454399999, "quote_volume": 147414047.40906, "trades": 591394, "taker_buy_base": 490797.918, "taker_buy_quote": 61110079.06468 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 118.05, "high": 121.41, "low": 104.02, "close": 109.12, "volume": 1569458.035, "close_time": 1738540799999, "quote_volume": 177318750.18708, "trades": 944118, "taker_buy_base": 768143.063, "taker_buy_quote": 86816362.97621 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 109.13, "high": 109.16, "low": 80.04, "close": 106.91, "volume": 3614756.025, "close_time": 1738627199999, "quote_volume": 350431895.52384, "trades": 1825115, "taker_buy_base": 1781769.605, "taker_buy_quote": 173012991.73881 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 106.91, "high": 108.76, "low": 98.42, "close": 101.07, "volume": 1303945.435, "close_time": 1738713599999, "quote_volume": 133447640.18243, "trades": 862290, "taker_buy_base": 644685.309, "taker_buy_quote": 65969516.0363 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 101.08, "high": 109.45, "low": 100.47, "close": 103.38, "volume": 1047918.633, "close_time": 1738799999999, "quote_volume": 109862583.64418, "trades": 665118, "taker_buy_base": 532355.035, "taker_buy_quote": 55802895.60381 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 103.38, "high": 109.66, "low": 99.49, "close": 101.66, "volume": 1119342.799, "close_time": 1738886399999, "quote_volume": 116480174.76022, "trades": 681152, "taker_buy_base": 556103.584, "taker_buy_quote": 57850690.73155 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 101.66, "high": 108.13, "low": 100.57, "close": 103.11, "volume": 851999.926, "close_time": 1738972799999, "quote_volume": 89040187.09031, "trades": 605345, "taker_buy_base": 421012.061, "taker_buy_quote": 44001165.23164 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 103.11, "high": 105.17, "low": 101.75, "close": 104.69, "volume": 490464.262, "close_time": 1739059199999, "quote_volume": 50715696.97982, "trades": 319528, "taker_buy_base": 250858.346, "taker_buy_quote": 25949645.8336 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 104.69, "high": 109.18, "low": 102.28, "close": 107.2, "volume": 748420.433, "close_time": 1739145599999, "quote_volume": 79642224.07775, "trades": 433294, "taker_buy_base": 381144.421, "taker_buy_quote": 40574212.72762 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 107.2, "high": 122.48, "low": 107.13, "close": 120.21, "volume": 1863120.565, "close_time": 1739231999999, "quote_volume": 215767169.26393, "trades": 1017286, "taker_buy_base": 969360.762, "taker_buy_quote": 112302921.8721 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 120.21, "high": 132.48, "low": 117.81, "close": 119.27, "volume": 2470798.83, "close_time": 1739318399999, "quote_volume": 309762838.85706, "trades": 1269711, "taker_buy_base": 1199923.562, "taker_buy_quote": 150334946.86339 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 119.26, "high": 125.0, "low": 111.33, "close": 122.04, "volume": 1597881.367, "close_time": 1739404799999, "quote_volume": 188901374.97434, "trades": 1011085, "taker_buy_base": 811508.192, "taker_buy_quote": 95980113.1354 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 122.05, "high": 129.32, "low": 118.85, "close": 126.61, "volume": 1388491.895, "close_time": 1739491199999, "quote_volume": 172120554.75407, "trades": 945325, "taker_buy_base": 697074.499, "taker_buy_quote": 86477278.67487 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 126.62, "high": 133.87, "low": 124.39, "close": 124.91, "volume": 1576650.344, "close_time": 1739577599999, "quote_volume": 202523020.98195, "trades": 1043983, "taker_buy_base": 802368.115, "taker_buy_quote": 103095595.69842 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 124.9, "high": 135.0, "low": 124.31, "close": 133.86, "volume": 1339971.945, "close_time": 1739663999999, "quote_volume": 175898938.95932, "trades": 811822, "taker_buy_base": 684795.942, "taker_buy_quote": 89932365.92001 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 133.86, "high": 137.5, "low": 125.04, "close": 125.71, "volume": 1383270.475, "close_time": 1739750399999, "quote_volume": 181437615.83383, "trades": 744182, "taker_buy_base": 705246.626, "taker_buy_quote": 92584349.6624 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 125.72, "high": 128.86, "low": 120.0, "close": 122.31, "volume": 1349028.336, "close_time": 1739836799999, "quote_volume": 167303903.40497, "trades": 700655, "taker_buy_base": 643528.746, "taker_buy_quote": 79851629.50995 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 122.31, "high": 129.85, "low": 119.85, "close": 129.75, "volume": 1511393.623, "close_time": 1739923199999, "quote_volume": 189054337.67838, "trades": 912964, "taker_buy_base": 767836.924, "taker_buy_quote": 96174627.03283 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 129.75, "high": 140.0, "low": 129.7, "close": 134.88, "volume": 2093245.236, "close_time": 1740009599999, "quote_volume": 282254721.79407, "trades": 1114467, "taker_buy_base": 1052858.907, "taker_buy_quote": 142087973.02354 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 134.88, "high": 135.23, "low": 125.86, "close": 130.82, "volume": 1673076.047, "close_time": 1740095999999, "quote_volume": 217228721.46693, "trades": 920427, "taker_buy_base": 807931.462, "taker_buy_quote": 104928602.59005 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 130.82, "high": 140.17, "low": 123.65, "close": 128.1, "volume": 2669400.996, "close_time": 1740182399999, "quote_volume": 354708559.73156, "trades": 1655742, "taker_buy_base": 1322262.449, "taker_buy_quote": 176032553.07154 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 128.1, "high": 131.2, "low": 125.58, "close": 125.9, "volume": 941456.622, "close_time": 1740268799999, "quote_volume": 120563692.66374, "trades": 601227, "taker_buy_base": 449567.318, "taker_buy_quote": 57620710.80129 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 125.91, "high": 130.44, "low": 125.17, "close": 129.85, "volume": 585876.345, "close_time": 1740355199999, "quote_volume": 74797401.65164, "trades": 436003, "taker_buy_base": 293663.301, "taker_buy_quote": 37525904.32025 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 129.86, "high": 130.5, "low": 112.01, "close": 114.77, "volume": 1443025.494, "close_time": 1740441599999, "quote_volume": 174803157.91259, "trades": 1091538, "taker_buy_base": 693054.934, "taker_buy_quote": 83970030.0666 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 114.78, "high": 117.32, "low": 106.08, "close": 114.55, "volume": 2046367.62, "close_time": 1740527999999, "quote_volume": 229996666.85769, "trades": 1542588, "taker_buy_base": 981768.381, "taker_buy_quote": 110469989.54571 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 114.55, "high": 128.94, "low": 113.96, "close": 124.68, "volume": 2521203.963, "close_time": 1740614399999, "quote_volume": 311549514.60937, "trades": 1646701, "taker_buy_base": 1245595.246, "taker_buy_quote": 153833954.57199 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 124.68, "high": 132.0, "low": 121.73, "close": 126.86, "volume": 2245609.495, "close_time": 1740700799999, "quote_volume": 285597923.64783, "trades": 1305079, "taker_buy_base": 1129157.465, "taker_buy_quote": 143607238.83877 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 126.86, "high": 129.59, "low": 114.05, "close": 128.04, "volume": 2554702.699, "close_time": 1740787199999, "quote_volume": 312099808.04346, "trades": 1681176, "taker_buy_base": 1260530.688, "taker_buy_quote": 154004234.13497 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 128.03, "high": 131.0, "low": 122.93, "close": 124.31, "volume": 868229.911, "close_time": 1740873599999, "quote_volume": 109769197.07723, "trades": 633493, "taker_buy_base": 414635.245, "taker_buy_quote": 52443592.84476 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 124.31, "high": 130.0, "low": 117.46, "close": 127.89, "volume": 1991443.325, "close_time": 1740959999999, "quote_volume": 247910152.80959, "trades": 1319016, "taker_buy_base": 979461.954, "taker_buy_quote": 122150438.00215 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 127.89, "high": 130.4, "low": 106.7, "close": 109.89, "volume": 2290258.924, "close_time": 1741046399999, "quote_volume": 268519038.40569, "trades": 1657488, "taker_buy_base": 1119442.596, "taker_buy_quote": 131183211.31853 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 109.9, "high": 110.94, "low": 93.93, "close": 103.66, "volume": 2521491.908, "close_time": 1741132799999, "quote_volume": 257784456.37591, "trades": 1765818, "taker_buy_base": 1251602.727, "taker_buy_quote": 128050972.00956 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 103.65, "high": 106.87, "low": 100.61, "close": 104.73, "volume": 963325.131, "close_time": 1741219199999, "quote_volume": 99863681.86484, "trades": 705277, "taker_buy_base": 485950.998, "taker_buy_quote": 50409385.1561 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 104.73, "high": 113.0, "low": 102.11, "close": 103.39, "volume": 1168337.179, "close_time": 1741305599999, "quote_volume": 124867477.49458, "trades": 744543, "taker_buy_base": 568460.891, "taker_buy_quote": 60722364.6324 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 103.39, "high": 106.68, "low": 97.29, "close": 103.71, "volume": 1166607.54, "close_time": 1741391999999, "quote_volume": 119938781.77474, "trades": 862415, "taker_buy_base": 541760.389, "taker_buy_quote": 55716802.02004 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 103.71, "high": 109.05, "low": 101.77, "close": 102.34, "volume": 579080.883, "close_time": 1741478399999, "quote_volume": 60777179.22467, "trades": 403102, "taker_buy_base": 280009.322, "taker_buy_quote": 29431841.95002 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 102.34, "high": 102.77, "low": 93.61, "close": 94.62, "volume": 904937.724, "close_time": 1741564799999, "quote_volume": 89117039.60104, "trades": 533768, "taker_buy_base": 414669.639, "taker_buy_quote": 40872272.20315 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 94.63, "high": 99.1, "low": 86.26, "close": 87.48, "volume": 1237623.854, "close_time": 1741651199999, "quote_volume": 114447904.24146, "trades": 744238, "taker_buy_base": 588156.704, "taker_buy_quote": 54415109.97313 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 87.49, "high": 93.29, "low": 83.28, "close": 90.46, "volume": 1264775.139, "close_time": 1741737599999, "quote_volume": 112170471.23954, "trades": 738920, "taker_buy_base": 620946.165, "taker_buy_quote": 55093206.2307 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 90.45, "high": 93.0, "low": 87.3, "close": 91.51, "volume": 689534.562, "close_time": 1741823999999, "quote_volume": 62308237.0247, "trades": 420556, "taker_buy_base": 330834.264, "taker_buy_quote": 29912136.33241 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 91.5, "high": 91.77, "low": 86.28, "close": 88.08, "volume": 626972.93, "close_time": 1741910399999, "quote_volume": 55872840.82459, "trades": 344060, "taker_buy_base": 299458.3, "taker_buy_quote": 26679017.58061 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 88.09, "high": 92.84, "low": 87.81, "close": 91.31, "volume": 509120.568, "close_time": 1741996799999, "quote_volume": 46157217.2539, "trades": 260681, "taker_buy_base": 257770.516, "taker_buy_quote": 23379352.98608 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 91.32, "high": 94.25, "low": 90.96, "close": 92.47, "volume": 492267.19, "close_time": 1742083199999, "quote_volume": 45691037.20965, "trades": 269562, "taker_buy_base": 243583.443, "taker_buy_quote": 22613170.3067 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 92.47, "high": 92.69, "low": 88.34, "close": 90.22, "volume": 492339.072, "close_time": 1742169599999, "quote_volume": 44537167.58302, "trades": 266118, "taker_buy_base": 221140.943, "taker_buy_quote": 20005532.04577 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 90.22, "high": 95.0, "low": 90.21, "close": 92.3, "volume": 849604.706, "close_time": 1742255999999, "quote_volume": 79091456.04288, "trades": 364047, "taker_buy_base": 424985.336, "taker_buy_quote": 39565986.63314 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 92.3, "high": 92.33, "low": 87.1, "close": 90.03, "volume": 682016.186, "close_time": 1742342399999, "quote_volume": 60725053.00011, "trades": 355633, "taker_buy_base": 334076.37, "taker_buy_quote": 29763543.24309 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 90.03, "high": 94.25, "low": 89.31, "close": 94.09, "volume": 743820.121, "close_time": 1742428799999, "quote_volume": 67926322.41083, "trades": 394465, "taker_buy_base": 360738.28, "taker_buy_quote": 32984039.02174 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 94.09, "high": 94.57, "low": 90.07, "close": 93.29, "volume": 609070.67, "close_time": 1742515199999, "quote_volume": 56253438.18128, "trades": 301661, "taker_buy_base": 293224.886, "taker_buy_quote": 27073569.57271 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 93.29, "high": 93.94, "low": 90.82, "close": 90.84, "volume": 444858.363, "close_time": 1742601599999, "quote_volume": 41334614.09675, "trades": 252984, "taker_buy_base": 212362.585, "taker_buy_quote": 19736416.57736 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 90.83, "high": 92.22, "low": 90.38, "close": 91.37, "volume": 277045.178, "close_time": 1742687999999, "quote_volume": 25280782.70564, "trades": 189019, "taker_buy_base": 151574.097, "taker_buy_quote": 13828566.87535 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 91.37, "high": 93.0, "low": 90.63, "close": 91.48, "volume": 274595.283, "close_time": 1742774399999, "quote_volume": 25212112.85977, "trades": 144057, "taker_buy_base": 146425.56, "taker_buy_quote": 13444272.30889 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 91.48, "high": 95.6, "low": 90.81, "close": 93.77, "volume": 688313.607, "close_time": 1742860799999, "quote_volume": 64261689.52357, "trades": 310990, "taker_buy_base": 329027.25, "taker_buy_quote": 30729641.03405 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 93.77, "high": 94.77, "low": 91.9, "close": 94.36, "volume": 508199.648, "close_time": 1742947199999, "quote_volume": 47406586.58662, "trades": 231189, "taker_buy_base": 254026.719, "taker_buy_quote": 23696021.10708 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 94.36, "high": 96.52, "low": 90.9, "close": 92.42, "volume": 574644.204, "close_time": 1743033599999, "quote_volume": 54077042.20122, "trades": 268680, "taker_buy_base": 278187.129, "taker_buy_quote": 26208599.28406 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 92.42, "high": 95.02, "low": 92.17, "close": 92.79, "volume": 427380.711, "close_time": 1743119999999, "quote_volume": 40001073.19728, "trades": 200284, "taker_buy_base": 204960.781, "taker_buy_quote": 19194523.26099 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 92.79, "high": 93.43, "low": 85.71, "close": 87.35, "volume": 632463.916, "close_time": 1743206399999, "quote_volume": 55962323.19588, "trades": 283796, "taker_buy_base": 309277.993, "taker_buy_quote": 27382690.71907 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 87.36, "high": 88.04, "low": 84.16, "close": 85.46, "volume": 470787.935, "close_time": 1743292799999, "quote_volume": 40453627.22869, "trades": 212449, "taker_buy_base": 213401.322, "taker_buy_quote": 18350306.45712 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 85.46, "high": 86.81, "low": 84.68, "close": 86.1, "volume": 249994.782, "close_time": 1743379199999, "quote_volume": 21516020.73302, "trades": 147309, "taker_buy_base": 126692.875, "taker_buy_quote": 10903533.2302 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 86.11, "high": 86.27, "low": 80.8, "close": 82.97, "volume": 611862.092, "close_time": 1743465599999, "quote_volume": 50909995.58618, "trades": 265000, "taker_buy_base": 301602.652, "taker_buy_quote": 25087641.5878 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 82.98, "high": 85.9, "low": 82.86, "close": 84.48, "volume": 426671.272, "close_time": 1743551999999, "quote_volume": 36127053.4406, "trades": 238803, "taker_buy_base": 197945.832, "taker_buy_quote": 16758744.40008 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 84.48, "high": 88.56, "low": 80.95, "close": 81.54, "volume": 785400.088, "close_time": 1743638399999, "quote_volume": 66226873.96703, "trades": 474607, "taker_buy_base": 383346.892, "taker_buy_quote": 32365462.82756 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 81.53, "high": 84.8, "low": 80.12, "close": 83.45, "volume": 547848.854, "close_time": 1743724799999, "quote_volume": 45225051.7313, "trades": 325675, "taker_buy_base": 251079.876, "taker_buy_quote": 20732088.19992 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 83.45, "high": 85.12, "low": 81.61, "close": 84.41, "volume": 441032.045, "close_time": 1743811199999, "quote_volume": 36938208.09922, "trades": 310712, "taker_buy_base": 217495.456, "taker_buy_quote": 18224937.48506 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 84.41, "high": 84.98, "low": 81.62, "close": 82.67, "volume": 172009.689, "close_time": 1743897599999, "quote_volume": 14317389.20722, "trades": 149952, "taker_buy_base": 85757.746, "taker_buy_quote": 7135937.99181 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 82.68, "high": 83.13, "low": 68.41, "close": 70.62, "volume": 906447.894, "close_time": 1743983999999, "quote_volume": 68105812.88412, "trades": 505713, "taker_buy_base": 419776.937, "taker_buy_quote": 31471522.01658 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 70.63, "high": 73.04, "low": 63.08, "close": 70.99, "volume": 1852618.484, "close_time": 1744070399999, "quote_volume": 126318294.34728, "trades": 794428, "taker_buy_base": 910750.037, "taker_buy_quote": 62165256.80966 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 70.99, "high": 73.53, "low": 68.24, "close": 69.15, "volume": 748218.582, "close_time": 1744156799999, "quote_volume": 53061160.43819, "trades": 313368, "taker_buy_base": 359451.179, "taker_buy_quote": 25498183.79806 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 69.16, "high": 78.55, "low": 66.51, "close": 76.03, "volume": 1126706.181, "close_time": 1744243199999, "quote_volume": 82080244.88683, "trades": 530858, "taker_buy_base": 580824.352, "taker_buy_quote": 42270212.01752 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 76.03, "high": 76.12, "low": 71.07, "close": 73.81, "volume": 575481.582, "close_time": 1744329599999, "quote_volume": 42439447.89496, "trades": 278704, "taker_buy_base": 264661.653, "taker_buy_quote": 19497997.05461 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 73.81, "high": 77.55, "low": 73.73, "close": 76.19, "volume": 453547.13, "close_time": 1744415999999, "quote_volume": 34494972.56015, "trades": 235492, "taker_buy_base": 217077.351, "taker_buy_quote": 16511590.31538 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 76.19, "high": 80.11, "low": 74.92, "close": 78.62, "volume": 455460.706, "close_time": 1744502399999, "quote_volume": 35378150.82975, "trades": 253539, "taker_buy_base": 211884.932, "taker_buy_quote": 16478977.64851 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 78.63, "high": 80.03, "low": 76.41, "close": 77.85, "volume": 364958.005, "close_time": 1744588799999, "quote_volume": 28608199.99154, "trades": 252241, "taker_buy_base": 175874.152, "taker_buy_quote": 13787951.67919 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 77.85, "high": 80.67, "low": 75.66, "close": 77.18, "volume": 463176.504, "close_time": 1744675199999, "quote_volume": 36071041.2311, "trades": 272876, "taker_buy_base": 215035.605, "taker_buy_quote": 16775748.30898 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 77.19, "high": 78.72, "low": 74.65, "close": 75.27, "volume": 312043.203, "close_time": 1744761599999, "quote_volume": 23949781.57669, "trades": 220763, "taker_buy_base": 151707.71, "taker_buy_quote": 11642887.88541 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 75.28, "high": 76.53, "low": 73.27, "close": 74.33, "volume": 409444.494, "close_time": 1744847999999, "quote_volume": 30719428.37771, "trades": 238679, "taker_buy_base": 199720.74, "taker_buy_quote": 14985222.8238 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 74.34, "high": 76.6, "low": 73.67, "close": 74.95, "volume": 316626.917, "close_time": 1744934399999, "quote_volume": 23806887.55994, "trades": 182448, "taker_buy_base": 165366.082, "taker_buy_quote": 12435706.87192 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 74.94, "high": 77.08, "low": 74.59, "close": 76.0, "volume": 231992.829, "close_time": 1745020799999, "quote_volume": 17595959.48653, "trades": 143255, "taker_buy_base": 99720.334, "taker_buy_quote": 7563199.90839 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 76.0, "high": 76.77, "low": 74.24, "close": 76.1, "volume": 220023.384, "close_time": 1745107199999, "quote_volume": 16686672.8119, "trades": 128808, "taker_buy_base": 108224.996, "taker_buy_quote": 8207686.35541 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 76.1, "high": 78.5, "low": 75.39, "close": 77.79, "volume": 213238.873, "close_time": 1745193599999, "quote_volume": 16350884.35573, "trades": 140620, "taker_buy_base": 104666.048, "taker_buy_quote": 8030720.15744 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 77.8, "high": 81.85, "low": 77.41, "close": 78.15, "volume": 465451.449, "close_time": 1745279999999, "quote_volume": 36937830.98781, "trades": 250166, "taker_buy_base": 225789.918, "taker_buy_quote": 17923855.22106 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 78.14, "high": 84.7, "low": 77.38, "close": 83.49, "volume": 526846.511, "close_time": 1745366399999, "quote_volume": 42901495.77047, "trades": 271762, "taker_buy_base": 273106.106, "taker_buy_quote": 22242709.20666 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 83.5, "high": 85.22, "low": 82.22, "close": 83.28, "volume": 652354.871, "close_time": 1745452799999, "quote_volume": 54878263.59209, "trades": 327470, "taker_buy_base": 341041.414, "taker_buy_quote": 28710969.47335 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 83.27, "high": 84.62, "low": 80.77, "close": 84.29, "volume": 418899.973, "close_time": 1745539199999, "quote_volume": 34593420.10827, "trades": 263108, "taker_buy_base": 213172.292, "taker_buy_quote": 17602481.55936 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 84.3, "high": 87.26, "low": 82.89, "close": 86.28, "volume": 427995.291, "close_time": 1745625599999, "quote_volume": 36641417.48299, "trades": 286962, "taker_buy_base": 214060.301, "taker_buy_quote": 18325116.35365 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 86.29, "high": 88.04, "low": 85.21, "close": 87.06, "volume": 277717.024, "close_time": 1745711999999, "quote_volume": 24154224.7459, "trades": 204463, "taker_buy_base": 135420.364, "taker_buy_quote": 11781838.8083 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 87.06, "high": 87.59, "low": 84.56, "close": 85.39, "volume": 258510.68, "close_time": 1745798399999, "quote_volume": 22273459.25096, "trades": 189588, "taker_buy_base": 125021.828, "taker_buy_quote": 10778169.78218 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 85.38, "high": 88.1, "low": 83.7, "close": 85.67, "volume": 406920.589, "close_time": 1745884799999, "quote_volume": 34943267.46762, "trades": 253088, "taker_buy_base": 200600.762, "taker_buy_quote": 17237152.14613 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 85.67, "high": 87.5, "low": 84.48, "close": 85.57, "volume": 427485.79, "close_time": 1745971199999, "quote_volume": 36769619.3688, "trades": 263317, "taker_buy_base": 217061.595, "taker_buy_quote": 18681624.24661 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 85.56, "high": 86.62, "low": 81.43, "close": 83.51, "volume": 429565.235, "close_time": 1746057599999, "quote_volume": 36191099.76754, "trades": 265892, "taker_buy_base": 202144.116, "taker_buy_quote": 17027087.78308 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 83.52, "high": 91.0, "low": 83.3, "close": 88.85, "volume": 475886.167, "close_time": 1746143999999, "quote_volume": 41549569.55339, "trades": 315621, "taker_buy_base": 246183.935, "taker_buy_quote": 21491638.95467 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 88.85, "high": 91.04, "low": 86.95, "close": 87.97, "volume": 324481.946, "close_time": 1746230399999, "quote_volume": 28807636.57179, "trades": 250380, "taker_buy_base": 158573.229, "taker_buy_quote": 14085500.32167 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 87.96, "high": 87.99, "low": 85.53, "close": 86.55, "volume": 183693.273, "close_time": 1746316799999, "quote_volume": 15960733.23035, "trades": 173798, "taker_buy_base": 86260.318, "taker_buy_quote": 7495199.30836 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 86.55, "high": 86.9, "low": 84.79, "close": 85.05, "volume": 286786.329, "close_time": 1746403199999, "quote_volume": 24687833.55961, "trades": 195538, "taker_buy_base": 139781.157, "taker_buy_quote": 12036028.5542 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 85.05, "high": 89.51, "low": 82.19, "close": 83.25, "volume": 623167.973, "close_time": 1746489599999, "quote_volume": 53801326.41443, "trades": 381316, "taker_buy_base": 293771.861, "taker_buy_quote": 25369698.71974 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 83.25, "high": 92.71, "low": 80.99, "close": 91.6, "volume": 808705.083, "close_time": 1746575999999, "quote_volume": 68786282.77408, "trades": 425924, "taker_buy_base": 447929.625, "taker_buy_quote": 38155361.11031 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 91.6, "high": 93.7, "low": 87.21, "close": 89.53, "volume": 917841.917, "close_time": 1746662399999, "quote_volume": 83664023.47367, "trades": 517853, "taker_buy_base": 457128.899, "taker_buy_quote": 41651441.38388 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 89.52, "high": 95.46, "low": 89.39, "close": 94.99, "volume": 911424.873, "close_time": 1746748799999, "quote_volume": 84210707.26432, "trades": 487170, "taker_buy_base": 464925.872, "taker_buy_quote": 42953600.5804 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 94.98, "high": 101.55, "low": 93.83, "close": 100.52, "volume": 1009111.937, "close_time": 1746835199999, "quote_volume": 98885649.31097, "trades": 598280, "taker_buy_base": 503593.404, "taker_buy_quote": 49319111.60331 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 100.52, "high": 107.05, "low": 100.4, "close": 105.27, "volume": 866022.936, "close_time": 1746921599999, "quote_volume": 89677115.69344, "trades": 606876, "taker_buy_base": 416831.834, "taker_buy_quote": 43164265.14867 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 105.26, "high": 105.96, "low": 98.08, "close": 100.12, "volume": 665563.496, "close_time": 1747007999999, "quote_volume": 67526105.52319, "trades": 515195, "taker_buy_base": 320289.625, "taker_buy_quote": 32484891.84853 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 100.13, "high": 105.07, "low": 98.32, "close": 103.84, "volume": 989909.104, "close_time": 1747094399999, "quote_volume": 100739736.85324, "trades": 719053, "taker_buy_base": 498353.627, "taker_buy_quote": 50763351.58602 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 103.84, "high": 104.96, "low": 99.42, "close": 103.41, "volume": 825560.07, "close_time": 1747180799999, "quote_volume": 84456611.87403, "trades": 597850, "taker_buy_base": 402537.905, "taker_buy_quote": 41196853.62142 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 103.4, "high": 105.97, "low": 98.57, "close": 100.95, "volume": 767279.98, "close_time": 1747267199999, "quote_volume": 78443845.94807, "trades": 510839, "taker_buy_base": 381347.079, "taker_buy_quote": 39032885.38383 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 100.95, "high": 101.9, "low": 95.58, "close": 99.26, "volume": 616643.113, "close_time": 1747353599999, "quote_volume": 60636429.43965, "trades": 493941, "taker_buy_base": 308649.156, "taker_buy_quote": 30336516.956 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 99.26, "high": 102.19, "low": 98.26, "close": 99.48, "volume": 440148.167, "close_time": 1747439999999, "quote_volume": 44204143.13789, "trades": 364482, "taker_buy_base": 215221.759, "taker_buy_quote": 21635567.56471 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 99.48, "high": 101.23, "low": 95.62, "close": 96.06, "volume": 426717.374, "close_time": 1747526399999, "quote_volume": 41999808.94112, "trades": 362575, "taker_buy_base": 203172.249, "taker_buy_quote": 20009918.33465 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 96.06, "high": 102.48, "low": 95.8, "close": 100.94, "volume": 526149.566, "close_time": 1747612799999, "quote_volume": 52052754.86972, "trades": 418473, "taker_buy_base": 250838.466, "taker_buy_quote": 24853868.90054 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 100.95, "high": 101.27, "low": 94.29, "close": 98.25, "volume": 561000.722, "close_time": 1747699199999, "quote_volume": 54355452.14917, "trades": 469060, "taker_buy_base": 254014.287, "taker_buy_quote": 24643143.35593 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 98.26, "high": 99.69, "low": 92.29, "close": 94.46, "volume": 863392.165, "close_time": 1747785599999, "quote_volume": 81576594.23874, "trades": 657394, "taker_buy_base": 418630.196, "taker_buy_quote": 39547993.47231 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 94.47, "high": 98.35, "low": 93.43, "close": 97.09, "volume": 764205.048, "close_time": 1747871999999, "quote_volume": 73070346.17006, "trades": 600099, "taker_buy_base": 377326.44, "taker_buy_quote": 36080354.48393 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 97.09, "high": 101.04, "low": 96.96, "close": 100.26, "volume": 867224.575, "close_time": 1747958399999, "quote_volume": 85839286.09823, "trades": 578266, "taker_buy_base": 465426.508, "taker_buy_quote": 46070111.00391 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 100.26, "high": 102.94, "low": 94.59, "close": 95.26, "volume": 795284.665, "close_time": 1748044799999, "quote_volume": 78688690.85537, "trades": 614042, "taker_buy_base": 383051.11, "taker_buy_quote": 37928054.44597 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 95.25, "high": 97.81, "low": 94.79, "close": 95.63, "volume": 329413.992, "close_time": 1748131199999, "quote_volume": 31777760.26407, "trades": 294563, "taker_buy_base": 159502.174, "taker_buy_quote": 15387641.8184 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 95.63, "high": 96.06, "low": 93.08, "close": 95.6, "volume": 339057.251, "close_time": 1748217599999, "quote_volume": 32116048.10738, "trades": 328022, "taker_buy_base": 152730.42, "taker_buy_quote": 14471711.71709 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 95.59, "high": 97.59, "low": 94.32, "close": 95.02, "volume": 314456.476, "close_time": 1748303999999, "quote_volume": 30226547.75249, "trades": 291052, "taker_buy_base": 161389.211, "taker_buy_quote": 15519403.19669 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 95.01, "high": 97.0, "low": 93.03, "close": 95.9, "volume": 481476.201, "close_time": 1748390399999, "quote_volume": 46046331.24699, "trades": 364394, "taker_buy_base": 248844.08, "taker_buy_quote": 23812632.80426 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 95.89, "high": 97.49, "low": 93.5, "close": 95.37, "volume": 376226.267, "close_time": 1748476799999, "quote_volume": 35919002.75474, "trades": 312463, "taker_buy_base": 184678.841, "taker_buy_quote": 17639635.27445 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 95.38, "high": 98.95, "low": 92.82, "close": 93.21, "volume": 564289.815, "close_time": 1748563199999, "quote_volume": 54210609.99627, "trades": 434942, "taker_buy_base": 271488.611, "taker_buy_quote": 26124153.55187 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 93.2, "high": 93.9, "low": 84.91, "close": 85.64, "volume": 881102.393, "close_time": 1748649599999, "quote_volume": 78866396.4602, "trades": 557292, "taker_buy_base": 430465.519, "taker_buy_quote": 38558514.79787 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 85.64, "high": 87.93, "low": 83.11, "close": 87.03, "volume": 434395.68, "close_time": 1748735999999, "quote_volume": 37110544.60087, "trades": 340260, "taker_buy_base": 224966.48, "taker_buy_quote": 19240871.46834 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 87.03, "high": 88.72, "low": 85.74, "close": 88.39, "volume": 239166.11, "close_time": 1748822399999, "quote_volume": 20874598.49698, "trades": 222920, "taker_buy_base": 119996.95, "taker_buy_quote": 10477972.73381 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 88.39, "high": 89.97, "low": 86.98, "close": 89.52, "volume": 313354.958, "close_time": 1748908799999, "quote_volume": 27730475.04033, "trades": 272982, "taker_buy_base": 165351.561, "taker_buy_quote": 14640432.39939 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 89.52, "high": 90.58, "low": 88.67, "close": 89.5, "volume": 327630.836, "close_time": 1748995199999, "quote_volume": 29356229.87455, "trades": 247820, "taker_buy_base": 163750.987, "taker_buy_quote": 14677092.78653 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 89.49, "high": 90.97, "low": 87.4, "close": 87.99, "volume": 295444.154, "close_time": 1749081599999, "quote_volume": 26490545.12303, "trades": 246544, "taker_buy_base": 139731.635, "taker_buy_quote": 12531750.69485 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 87.98, "high": 89.13, "low": 81.95, "close": 83.58, "volume": 465674.842, "close_time": 1749167999999, "quote_volume": 39952376.76654, "trades": 374254, "taker_buy_base": 219088.437, "taker_buy_quote": 18819614.27607 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 83.58, "high": 87.67, "low": 83.17, "close": 87.25, "volume": 433907.926, "close_time": 1749254399999, "quote_volume": 36931001.03715, "trades": 295245, "taker_buy_base": 203542.711, "taker_buy_quote": 17349729.90036 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 87.25, "high": 89.31, "low": 86.63, "close": 88.31, "volume": 207699.499, "close_time": 1749340799999, "quote_volume": 18323409.75713, "trades": 160850, "taker_buy_base": 98617.699, "taker_buy_quote": 8697256.23067 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 88.31, "high": 88.63, "low": 86.59, "close": 87.18, "volume": 292584.04, "close_time": 1749427199999, "quote_volume": 25667623.38212, "trades": 171598, "taker_buy_base": 140836.385, "taker_buy_quote": 12349999.94978 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 87.18, "high": 90.81, "low": 86.71, "close": 90.73, "volume": 466484.988, "close_time": 1749513599999, "quote_volume": 41292084.64657, "trades": 254248, "taker_buy_base": 226959.332, "taker_buy_quote": 20086273.4189 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 90.74, "high": 93.5, "low": 89.53, "close": 93.33, "volume": 404853.223, "close_time": 1749599999999, "quote_volume": 36975791.93748, "trades": 307703, "taker_buy_base": 201994.676, "taker_buy_quote": 18454485.77438 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 93.33, "high": 94.17, "low": 90.38, "close": 91.56, "volume": 470181.03, "close_time": 1749686399999, "quote_volume": 43284008.82412, "trades": 310650, "taker_buy_base": 247013.884, "taker_buy_quote": 22734618.19834 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 91.56, "high": 91.9, "low": 86.0, "close": 86.13, "volume": 350586.926, "close_time": 1749772799999, "quote_volume": 31130851.65298, "trades": 270252, "taker_buy_base": 154082.62, "taker_buy_quote": 13685197.05764 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 86.13, "high": 86.7, "low": 81.3, "close": 86.55, "volume": 560297.625, "close_time": 1749859199999, "quote_volume": 46851474.06888, "trades": 408706, "taker_buy_base": 291308.266, "taker_buy_quote": 24367083.17542 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 86.55, "high": 86.91, "low": 84.2, "close": 85.18, "volume": 219955.437, "close_time": 1749945599999, "quote_volume": 18834123.09273, "trades": 162710, "taker_buy_base": 108792.607, "taker_buy_quote": 9319995.74372 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 85.18, "high": 86.59, "low": 84.92, "close": 86.3, "volume": 165888.536, "close_time": 1750031999999, "quote_volume": 14230888.15278, "trades": 146888, "taker_buy_base": 83583.994, "taker_buy_quote": 7172162.78202 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 86.3, "high": 88.92, "low": 85.34, "close": 86.67, "volume": 320777.131, "close_time": 1750118399999, "quote_volume": 28086848.27877, "trades": 236637, "taker_buy_base": 163351.632, "taker_buy_quote": 14304669.59044 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 86.67, "high": 87.77, "low": 82.49, "close": 84.22, "volume": 377572.877, "close_time": 1750204799999, "quote_volume": 32068916.28029, "trades": 283552, "taker_buy_base": 170672.68, "taker_buy_quote": 14502515.91183 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 84.23, "high": 85.68, "low": 83.34, "close": 85.08, "volume": 255130.458, "close_time": 1750291199999, "quote_volume": 21604521.98419, "trades": 215734, "taker_buy_base": 128004.825, "taker_buy_quote": 10843324.47499 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 85.08, "high": 86.05, "low": 84.21, "close": 85.11, "volume": 289102.7, "close_time": 1750377599999, "quote_volume": 24606005.99013, "trades": 192657, "taker_buy_base": 148937.939, "taker_buy_quote": 12677438.62418 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 85.11, "high": 85.98, "low": 80.96, "close": 82.91, "volume": 352058.908, "close_time": 1750463999999, "quote_volume": 29550095.12259, "trades": 220938, "taker_buy_base": 172241.781, "taker_buy_quote": 14452804.44771 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 82.92, "high": 84.12, "low": 78.6, "close": 80.23, "volume": 311569.49, "close_time": 1750550399999, "quote_volume": 25419272.63913, "trades": 206823, "taker_buy_base": 150226.235, "taker_buy_quote": 12262502.86604 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 80.23, "high": 82.04, "low": 76.17, "close": 80.21, "volume": 485528.54, "close_time": 1750636799999, "quote_volume": 38437595.34422, "trades": 381478, "taker_buy_base": 243185.627, "taker_buy_quote": 19257126.44103 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 80.21, "high": 85.42, "low": 79.47, "close": 84.91, "volume": 371464.044, "close_time": 1750723199999, "quote_volume": 30440109.72309, "trades": 306991, "taker_buy_base": 188372.531, "taker_buy_quote": 15438283.04912 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 84.91, "high": 85.38, "low": 83.81, "close": 84.84, "volume": 264062.339, "close_time": 1750809599999, "quote_volume": 22337708.62318, "trades": 217640, "taker_buy_base": 124955.262, "taker_buy_quote": 10571255.24442 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 84.84, "high": 85.47, "low": 83.9, "close": 84.67, "volume": 305392.709, "close_time": 1750895999999, "quote_volume": 25874690.66134, "trades": 195886, "taker_buy_base": 135913.014, "taker_buy_quote": 11519170.82792 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 84.68, "high": 85.95, "low": 83.78, "close": 84.27, "volume": 278766.39, "close_time": 1750982399999, "quote_volume": 23685621.02809, "trades": 197731, "taker_buy_base": 136392.92, "taker_buy_quote": 11586798.06814 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 84.27, "high": 85.65, "low": 83.17, "close": 84.83, "volume": 240855.095, "close_time": 1751068799999, "quote_volume": 20329487.19829, "trades": 177796, "taker_buy_base": 119687.56, "taker_buy_quote": 10102450.39554 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 84.83, "high": 87.37, "low": 84.53, "close": 86.31, "volume": 211612.911, "close_time": 1751155199999, "quote_volume": 18173263.69747, "trades": 136603, "taker_buy_base": 114384.474, "taker_buy_quote": 9820057.27366 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 86.3, "high": 88.49, "low": 85.85, "close": 87.96, "volume": 184230.651, "close_time": 1751241599999, "quote_volume": 16002889.90024, "trades": 137162, "taker_buy_base": 100603.329, "taker_buy_quote": 8741617.60036 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 87.96, "high": 88.36, "low": 84.75, "close": 86.0, "volume": 279933.722, "close_time": 1751327999999, "quote_volume": 24179659.48741, "trades": 209581, "taker_buy_base": 132049.494, "taker_buy_quote": 11404016.62603 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 85.99, "high": 86.84, "low": 82.39, "close": 83.22, "volume": 297602.279, "close_time": 1751414399999, "quote_volume": 25236925.23848, "trades": 197893, "taker_buy_base": 148559.173, "taker_buy_quote": 12604375.59832 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 83.21, "high": 88.66, "low": 82.97, "close": 87.32, "volume": 435180.53, "close_time": 1751500799999, "quote_volume": 37419548.73624, "trades": 247609, "taker_buy_base": 225536.309, "taker_buy_quote": 19420821.00402 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 87.32, "high": 92.29, "low": 86.89, "close": 89.08, "volume": 685108.99, "close_time": 1751587199999, "quote_volume": 61799689.94629, "trades": 360012, "taker_buy_base": 369258.281, "taker_buy_quote": 33319250.76066 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 89.08, "high": 89.33, "low": 85.65, "close": 86.84, "volume": 381029.019, "close_time": 1751673599999, "quote_volume": 33354347.29987, "trades": 228854, "taker_buy_base": 173543.274, "taker_buy_quote": 15199494.68028 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 86.84, "high": 87.82, "low": 85.82, "close": 87.55, "volume": 164680.995, "close_time": 1751759999999, "quote_volume": 14265523.93317, "trades": 126096, "taker_buy_base": 80642.916, "taker_buy_quote": 6988493.15253 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 87.55, "high": 88.52, "low": 86.47, "close": 87.35, "volume": 204172.737, "close_time": 1751846399999, "quote_volume": 17860543.5955, "trades": 148495, "taker_buy_base": 99963.109, "taker_buy_quote": 8743325.09813 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 87.35, "high": 88.28, "low": 85.16, "close": 86.05, "volume": 293614.071, "close_time": 1751932799999, "quote_volume": 25467417.96534, "trades": 190347, "taker_buy_base": 134425.625, "taker_buy_quote": 11658872.56502 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 86.05, "high": 88.0, "low": 85.52, "close": 87.75, "volume": 233151.159, "close_time": 1752019199999, "quote_volume": 20200622.50649, "trades": 150486, "taker_buy_base": 106752.401, "taker_buy_quote": 9252254.78042 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 87.76, "high": 91.41, "low": 87.12, "close": 90.61, "volume": 504075.951, "close_time": 1752105599999, "quote_volume": 44883974.41108, "trades": 267601, "taker_buy_base": 265448.304, "taker_buy_quote": 23654852.01078 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 90.61, "high": 95.3, "low": 90.11, "close": 94.85, "volume": 481170.134, "close_time": 1752191999999, "quote_volume": 44390333.28343, "trades": 290331, "taker_buy_base": 250503.908, "taker_buy_quote": 23098504.51035 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 94.86, "high": 98.32, "low": 92.67, "close": 94.26, "volume": 757779.391, "close_time": 1752278399999, "quote_volume": 72605381.99367, "trades": 503086, "taker_buy_base": 358682.586, "taker_buy_quote": 34386375.36975 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 94.24, "high": 95.45, "low": 90.75, "close": 92.77, "volume": 368315.491, "close_time": 1752364799999, "quote_volume": 34240873.37402, "trades": 290619, "taker_buy_base": 184010.782, "taker_buy_quote": 17104773.67834 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 92.77, "high": 96.88, "low": 92.51, "close": 94.62, "volume": 315620.972, "close_time": 1752451199999, "quote_volume": 29953158.22009, "trades": 266749, "taker_buy_base": 155695.476, "taker_buy_quote": 14777602.67653 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 94.63, "high": 97.99, "low": 94.14, "close": 95.64, "volume": 503815.871, "close_time": 1752537599999, "quote_volume": 48538374.36532, "trades": 412602, "taker_buy_base": 243887.227, "taker_buy_quote": 23509296.61228 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 95.63, "high": 96.73, "low": 91.2, "close": 96.35, "volume": 556039.853, "close_time": 1752623999999, "quote_volume": 52102424.91773, "trades": 401165, "taker_buy_base": 267348.484, "taker_buy_quote": 25046612.92007 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 96.36, "high": 99.96, "low": 95.1, "close": 97.47, "volume": 615319.406, "close_time": 1752710399999, "quote_volume": 59988829.7144, "trades": 370254, "taker_buy_base": 310725.961, "taker_buy_quote": 30292965.06245 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 97.47, "high": 103.59, "low": 95.32, "close": 101.6, "volume": 915931.99, "close_time": 1752796799999, "quote_volume": 91551944.83012, "trades": 628984, "taker_buy_base": 457560.444, "taker_buy_quote": 45749710.57426 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 101.6, "high": 112.39, "low": 100.04, "close": 101.73, "volume": 1836839.668, "close_time": 1752883199999, "quote_volume": 195453087.95822, "trades": 1073228, "taker_buy_base": 883218.33, "taker_buy_quote": 94075817.22014 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 101.72, "high": 114.18, "low": 99.66, "close": 113.16, "volume": 1328811.952, "close_time": 1752969599999, "quote_volume": 142250944.22153, "trades": 803191, "taker_buy_base": 658863.78, "taker_buy_quote": 70569846.52485 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 113.16, "high": 121.47, "low": 110.57, "close": 116.59, "volume": 1699964.862, "close_time": 1753055999999, "quote_volume": 198220828.50202, "trades": 1119445, "taker_buy_base": 845557.452, "taker_buy_quote": 98663289.0662 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 116.59, "high": 122.0, "low": 114.56, "close": 115.43, "volume": 1050258.95, "close_time": 1753142399999, "quote_volume": 123707797.84697, "trades": 769107, "taker_buy_base": 515869.534, "taker_buy_quote": 60780499.16033 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 115.42, "high": 119.86, "low": 112.59, "close": 119.65, "volume": 1066653.894, "close_time": 1753228799999, "quote_volume": 123426452.31596, "trades": 777079, "taker_buy_base": 518703.265, "taker_buy_quote": 60020680.09256 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 119.66, "high": 122.29, "low": 108.89, "close": 112.05, "volume": 1118428.874, "close_time": 1753315199999, "quote_volume": 129140357.76024, "trades": 898120, "taker_buy_base": 521941.729, "taker_buy_quote": 60318815.48882 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 112.06, "high": 115.43, "low": 106.58, "close": 112.26, "volume": 736983.942, "close_time": 1753401599999, "quote_volume": 82615459.70535, "trades": 817853, "taker_buy_base": 374289.41, "taker_buy_quote": 41975037.05698 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 112.27, "high": 116.38, "low": 108.18, "close": 113.78, "volume": 776174.654, "close_time": 1753487999999, "quote_volume": 87246752.81425, "trades": 710589, "taker_buy_base": 371115.666, "taker_buy_quote": 41713002.08201 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 113.79, "high": 115.47, "low": 112.01, "close": 113.91, "volume": 299137.841, "close_time": 1753574399999, "quote_volume": 34041184.19895, "trades": 300894, "taker_buy_base": 154771.438, "taker_buy_quote": 17618128.91939 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 113.92, "high": 115.6, "low": 112.41, "close": 114.78, "volume": 344001.336, "close_time": 1753660799999, "quote_volume": 39245900.67237, "trades": 336717, "taker_buy_base": 166388.233, "taker_buy_quote": 18991293.27471 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 114.79, "high": 116.41, "low": 108.28, "close": 109.02, "volume": 539974.448, "close_time": 1753747199999, "quote_volume": 60760583.81477, "trades": 523820, "taker_buy_base": 262938.289, "taker_buy_quote": 29640356.84553 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 109.03, "high": 110.77, "low": 106.74, "close": 108.52, "volume": 459505.77, "close_time": 1753833599999, "quote_volume": 50042349.19123, "trades": 470168, "taker_buy_base": 217490.795, "taker_buy_quote": 23687192.35325 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 108.52, "high": 111.39, "low": 105.2, "close": 110.5, "volume": 541987.443, "close_time": 1753919999999, "quote_volume": 58780713.90438, "trades": 570048, "taker_buy_base": 269655.814, "taker_buy_quote": 29257405.29888 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 110.5, "high": 111.86, "low": 105.74, "close": 106.09, "volume": 490160.731, "close_time": 1754006399999, "quote_volume": 53586298.84769, "trades": 428546, "taker_buy_base": 237163.512, "taker_buy_quote": 25920307.46053 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 106.09, "high": 108.4, "low": 103.16, "close": 106.59, "volume": 919215.998, "close_time": 1754092799999, "quote_volume": 96846470.75403, "trades": 729074, "taker_buy_base": 467881.393, "taker_buy_quote": 49295920.22782 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 106.6, "high": 110.5, "low": 104.06, "close": 106.09, "volume": 750430.477, "close_time": 1754179199999, "quote_volume": 80335087.1526, "trades": 595445, "taker_buy_base": 362146.133, "taker_buy_quote": 38750632.10578 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 106.1, "high": 111.45, "low": 104.14, "close": 110.39, "volume": 425970.144, "close_time": 1754265599999, "quote_volume": 46204190.62797, "trades": 369365, "taker_buy_base": 223395.15, "taker_buy_quote": 24239209.53831 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 110.39, "high": 121.47, "low": 110.12, "close": 121.22, "volume": 1062658.038, "close_time": 1754351999999, "quote_volume": 124054251.15359, "trades": 756100, "taker_buy_base": 553448.653, "taker_buy_quote": 64625272.91534 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 121.22, "high": 129.16, "low": 119.54, "close": 120.27, "volume": 1559475.757, "close_time": 1754438399999, "quote_volume": 192336899.88669, "trades": 1074426, "taker_buy_base": 829000.052, "taker_buy_quote": 102348426.0278 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 120.27, "high": 121.13, "low": 115.19, "close": 119.22, "volume": 699317.943, "close_time": 1754524799999, "quote_volume": 82452619.69486, "trades": 546879, "taker_buy_base": 331639.122, "taker_buy_quote": 39129417.40205 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 119.22, "high": 123.1, "low": 117.37, "close": 122.89, "volume": 901648.011, "close_time": 1754611199999, "quote_volume": 108705459.06504, "trades": 621492, "taker_buy_base": 440847.986, "taker_buy_quote": 53163056.60089 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 122.9, "high": 126.42, "low": 119.32, "close": 123.78, "volume": 800267.488, "close_time": 1754697599999, "quote_volume": 98098893.28563, "trades": 695345, "taker_buy_base": 400117.753, "taker_buy_quote": 49053079.01128 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 123.78, "high": 126.35, "low": 120.15, "close": 120.18, "volume": 629896.316, "close_time": 1754783999999, "quote_volume": 77669277.51726, "trades": 456258, "taker_buy_base": 302258.738, "taker_buy_quote": 37277649.42749 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 120.17, "high": 126.14, "low": 118.25, "close": 123.75, "volume": 716426.142, "close_time": 1754870399999, "quote_volume": 87977880.21405, "trades": 553519, "taker_buy_base": 359827.84, "taker_buy_quote": 44194247.00877 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 123.75, "high": 128.15, "low": 119.56, "close": 120.05, "volume": 1078503.78, "close_time": 1754956799999, "quote_volume": 134626576.90596, "trades": 841014, "taker_buy_base": 524963.723, "taker_buy_quote": 65613887.46218 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 120.06, "high": 131.99, "low": 118.36, "close": 130.46, "volume": 1167337.439, "close_time": 1755043199999, "quote_volume": 145617145.55508, "trades": 754965, "taker_buy_base": 567004.29, "taker_buy_quote": 70626456.99431 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 130.46, "high": 134.19, "low": 128.58, "close": 130.91, "volume": 875809.398, "close_time": 1755129599999, "quote_volume": 114884360.12264, "trades": 744742, "taker_buy_base": 418330.774, "taker_buy_quote": 54890673.7874 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 130.91, "high": 133.99, "low": 119.26, "close": 121.29, "volume": 1141237.763, "close_time": 1755215999999, "quote_volume": 144092300.09718, "trades": 848682, "taker_buy_base": 573166.573, "taker_buy_quote": 72513004.48082 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 121.28, "high": 123.27, "low": 116.55, "close": 119.14, "volume": 687554.645, "close_time": 1755302399999, "quote_volume": 82603204.98446, "trades": 569686, "taker_buy_base": 328151.712, "taker_buy_quote": 39432032.80822 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 119.13, "high": 121.09, "low": 117.14, "close": 121.05, "volume": 330832.186, "close_time": 1755388799999, "quote_volume": 39411344.36959, "trades": 306923, "taker_buy_base": 164189.303, "taker_buy_quote": 19576091.1004 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 121.04, "high": 123.2, "low": 119.76, "close": 120.71, "volume": 463182.445, "close_time": 1755475199999, "quote_volume": 56314598.85069, "trades": 331529, "taker_buy_base": 228300.853, "taker_buy_quote": 27755106.21211 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 120.72, "high": 120.93, "low": 115.29, "close": 117.77, "volume": 525494.896, "close_time": 1755561599999, "quote_volume": 61668500.7194, "trades": 451843, "taker_buy_base": 260966.174, "taker_buy_quote": 30624076.77958 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 117.77, "high": 119.07, "low": 112.11, "close": 112.67, "volume": 498809.023, "close_time": 1755647999999, "quote_volume": 57348722.53731, "trades": 464262, "taker_buy_base": 239737.842, "taker_buy_quote": 27564400.39147 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 112.67, "high": 117.12, "low": 112.06, "close": 116.06, "volume": 459688.664, "close_time": 1755734399999, "quote_volume": 52764523.80141, "trades": 368749, "taker_buy_base": 236340.926, "taker_buy_quote": 27134607.98639 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 116.06, "high": 117.3, "low": 113.45, "close": 114.76, "volume": 256459.812, "close_time": 1755820799999, "quote_volume": 29603902.4744, "trades": 265871, "taker_buy_base": 114941.709, "taker_buy_quote": 13277970.99264 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 114.76, "high": 123.66, "low": 112.51, "close": 122.96, "volume": 648084.544, "close_time": 1755907199999, "quote_volume": 76989214.89789, "trades": 494292, "taker_buy_base": 341744.142, "taker_buy_quote": 40584344.60714 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 122.95, "high": 123.37, "low": 119.76, "close": 121.45, "volume": 331041.514, "close_time": 1755993599999, "quote_volume": 40210888.96977, "trades": 278692, "taker_buy_base": 161209.961, "taker_buy_quote": 19586544.95129 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 121.45, "high": 124.77, "low": 117.1, "close": 118.19, "volume": 474558.257, "close_time": 1756079999999, "quote_volume": 57173630.38374, "trades": 418449, "taker_buy_base": 223869.813, "taker_buy_quote": 26993566.81064 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 118.18, "high": 118.66, "low": 106.7, "close": 109.13, "volume": 888113.679, "close_time": 1756166399999, "quote_volume": 99519497.57892, "trades": 715383, "taker_buy_base": 409502.444, "taker_buy_quote": 45901262.90968 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 109.13, "high": 114.79, "low": 108.79, "close": 113.48, "volume": 455845.699, "close_time": 1756252799999, "quote_volume": 50859517.28556, "trades": 387476, "taker_buy_base": 222322.65, "taker_buy_quote": 24801394.53759 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 113.48, "high": 116.27, "low": 111.95, "close": 112.18, "volume": 411671.884, "close_time": 1756339199999, "quote_volume": 46770727.44275, "trades": 342849, "taker_buy_base": 201105.554, "taker_buy_quote": 22852586.88669 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 112.17, "high": 114.62, "low": 111.32, "close": 113.64, "volume": 278994.611, "close_time": 1756425599999, "quote_volume": 31604011.42977, "trades": 233511, "taker_buy_base": 130449.938, "taker_buy_quote": 14782924.76108 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 113.64, "high": 113.87, "low": 108.63, "close": 109.91, "volume": 479891.22, "close_time": 1756511999999, "quote_volume": 53032200.82298, "trades": 340591, "taker_buy_base": 222641.465, "taker_buy_quote": 24593676.93593 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 109.91, "high": 111.27, "low": 108.3, "close": 110.84, "volume": 227194.068, "close_time": 1756598399999, "quote_volume": 25036247.27489, "trades": 177479, "taker_buy_base": 121424.335, "taker_buy_quote": 13386003.31426 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 110.83, "high": 111.91, "low": 108.76, "close": 108.89, "volume": 214891.815, "close_time": 1756684799999, "quote_volume": 23833692.70268, "trades": 163045, "taker_buy_base": 104744.452, "taker_buy_quote": 11622679.71405 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 108.87, "high": 111.35, "low": 106.38, "close": 108.73, "volume": 382018.242, "close_time": 1756771199999, "quote_volume": 41620887.47045, "trades": 290393, "taker_buy_base": 186298.461, "taker_buy_quote": 20296456.18716 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 108.73, "high": 113.0, "low": 108.58, "close": 111.76, "volume": 424271.215, "close_time": 1756857599999, "quote_volume": 46861905.64497, "trades": 272037, "taker_buy_base": 221709.735, "taker_buy_quote": 24479409.17278 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 111.76, "high": 113.31, "low": 110.79, "close": 112.98, "volume": 272764.627, "close_time": 1756943999999, "quote_volume": 30600260.56326, "trades": 180535, "taker_buy_base": 145418.403, "taker_buy_quote": 16313213.50145 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 112.98, "high": 113.5, "low": 109.5, "close": 111.05, "volume": 223187.595, "close_time": 1757030399999, "quote_volume": 24789801.54031, "trades": 166926, "taker_buy_base": 99803.546, "taker_buy_quote": 11088674.81772 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 111.05, "high": 115.12, "low": 111.01, "close": 112.05, "volume": 371663.277, "close_time": 1757116799999, "quote_volume": 41911601.27409, "trades": 248179, "taker_buy_base": 185465.106, "taker_buy_quote": 20922906.74344 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 112.05, "high": 112.53, "low": 111.23, "close": 112.13, "volume": 132989.484, "close_time": 1757203199999, "quote_volume": 14873636.74967, "trades": 116167, "taker_buy_base": 64913.742, "taker_buy_quote": 7261834.10548 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 112.14, "high": 115.41, "low": 112.14, "close": 114.9, "volume": 225688.946, "close_time": 1757289599999, "quote_volume": 25768443.20287, "trades": 146572, "taker_buy_base": 126989.192, "taker_buy_quote": 14495586.09177 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 114.9, "high": 115.55, "low": 111.9, "close": 112.75, "volume": 501011.293, "close_time": 1757375999999, "quote_volume": 56743301.64816, "trades": 302468, "taker_buy_base": 236742.251, "taker_buy_quote": 26817823.46316 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 112.76, "high": 114.69, "low": 110.8, "close": 111.92, "volume": 482498.375, "close_time": 1757462399999, "quote_volume": 54448859.4652, "trades": 283426, "taker_buy_base": 232405.184, "taker_buy_quote": 26242968.50391 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 111.93, "high": 118.73, "low": 111.52, "close": 117.66, "volume": 541598.389, "close_time": 1757548799999, "quote_volume": 62368870.39456, "trades": 315156, "taker_buy_base": 293339.472, "taker_buy_quote": 33783197.94494 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 117.65, "high": 117.8, "low": 112.95, "close": 115.83, "volume": 540309.577, "close_time": 1757635199999, "quote_volume": 62440170.85166, "trades": 304494, "taker_buy_base": 243439.869, "taker_buy_quote": 28127627.49958 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 115.83, "high": 118.27, "low": 114.72, "close": 118.03, "volume": 478578.679, "close_time": 1757721599999, "quote_volume": 55699714.41283, "trades": 259450, "taker_buy_base": 232942.69, "taker_buy_quote": 27125184.35369 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 118.03, "high": 120.83, "low": 117.46, "close": 119.22, "volume": 607528.369, "close_time": 1757807999999, "quote_volume": 72441637.00554, "trades": 311829, "taker_buy_base": 284865.914, "taker_buy_quote": 33969134.66008 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 119.22, "high": 119.33, "low": 113.93, "close": 115.1, "volume": 648564.327, "close_time": 1757894399999, "quote_volume": 75615483.67869, "trades": 294803, "taker_buy_base": 267444.539, "taker_buy_quote": 31129396.04633 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 115.1, "high": 116.76, "low": 111.92, "close": 113.72, "volume": 429263.371, "close_time": 1757980799999, "quote_volume": 48852204.27803, "trades": 271733, "taker_buy_base": 215944.6, "taker_buy_quote": 24584568.05351 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 113.72, "high": 115.79, "low": 112.0, "close": 115.03, "volume": 431559.909, "close_time": 1758067199999, "quote_volume": 49310347.73894, "trades": 246151, "taker_buy_base": 221386.723, "taker_buy_quote": 25295886.50259 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 115.02, "high": 117.6, "low": 113.13, "close": 117.0, "volume": 496086.817, "close_time": 1758153599999, "quote_volume": 56954742.01327, "trades": 270672, "taker_buy_base": 270046.456, "taker_buy_quote": 31011512.30923 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 117.0, "high": 119.11, "low": 114.91, "close": 118.19, "volume": 539235.656, "close_time": 1758239999999, "quote_volume": 63079383.3568, "trades": 275129, "taker_buy_base": 296203.188, "taker_buy_quote": 34667601.82201 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 118.19, "high": 119.47, "low": 113.37, "close": 114.04, "volume": 386381.824, "close_time": 1758326399999, "quote_volume": 44918308.61599, "trades": 245376, "taker_buy_base": 176458.234, "taker_buy_quote": 20519445.12418 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 114.03, "high": 115.31, "low": 113.4, "close": 113.92, "volume": 178119.592, "close_time": 1758412799999, "quote_volume": 20343336.76822, "trades": 153071, "taker_buy_base": 91827.908, "taker_buy_quote": 10491994.68528 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 113.92, "high": 116.27, "low": 113.7, "close": 114.0, "volume": 209479.704, "close_time": 1758499199999, "quote_volume": 24089801.88415, "trades": 172905, "taker_buy_base": 108369.06, "taker_buy_quote": 12464595.73605 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 113.99, "high": 114.51, "low": 102.2, "close": 105.65, "volume": 767675.734, "close_time": 1758585599999, "quote_volume": 82539311.88237, "trades": 473567, "taker_buy_base": 367590.355, "taker_buy_quote": 39467714.75599 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 105.66, "high": 107.24, "low": 104.39, "close": 106.07, "volume": 329809.938, "close_time": 1758671999999, "quote_volume": 35003232.42419, "trades": 267479, "taker_buy_base": 163371.544, "taker_buy_quote": 17348161.23851 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 106.07, "high": 107.69, "low": 104.56, "close": 105.52, "volume": 430817.498, "close_time": 1758758399999, "quote_volume": 45954622.22399, "trades": 242061, "taker_buy_base": 214373.873, "taker_buy_quote": 22880227.36084 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 105.52, "high": 105.83, "low": 100.25, "close": 102.28, "volume": 485830.463, "close_time": 1758844799999, "quote_volume": 50241894.20563, "trades": 354604, "taker_buy_base": 236686.602, "taker_buy_quote": 24484245.15161 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 102.28, "high": 104.88, "low": 100.97, "close": 104.55, "volume": 245710.217, "close_time": 1758931199999, "quote_volume": 25326932.46035, "trades": 233005, "taker_buy_base": 129685.913, "taker_buy_quote": 13369474.57242 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 104.54, "high": 104.96, "low": 103.26, "close": 104.46, "volume": 150651.161, "close_time": 1759017599999, "quote_volume": 15689984.26484, "trades": 105318, "taker_buy_base": 72498.299, "taker_buy_quote": 7555265.29872 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 104.47, "high": 107.17, "low": 102.7, "close": 106.88, "volume": 180118.884, "close_time": 1759103999999, "quote_volume": 18882730.64463, "trades": 132453, "taker_buy_base": 85056.558, "taker_buy_quote": 8928795.07854 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 106.88, "high": 107.66, "low": 105.3, "close": 106.76, "volume": 268037.084, "close_time": 1759190399999, "quote_volume": 28525727.53433, "trades": 188254, "taker_buy_base": 133728.553, "taker_buy_quote": 14236921.53219 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 106.76, "high": 107.61, "low": 103.84, "close": 106.88, "volume": 274575.895, "close_time": 1759276799999, "quote_volume": 29068908.91084, "trades": 199983, "taker_buy_base": 126169.075, "taker_buy_quote": 13360801.88544 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 106.87, "high": 115.34, "low": 105.39, "close": 115.1, "volume": 561526.624, "close_time": 1759363199999, "quote_volume": 62095791.87439, "trades": 367281, "taker_buy_base": 291325.067, "taker_buy_quote": 32240818.87353 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 115.11, "high": 122.71, "low": 115.11, "close": 119.54, "volume": 1140711.459, "close_time": 1759449599999, "quote_volume": 136179934.75041, "trades": 757921, "taker_buy_base": 567889.371, "taker_buy_quote": 67816814.10675 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 119.54, "high": 124.86, "low": 115.79, "close": 120.56, "volume": 879533.808, "close_time": 1759535999999, "quote_volume": 105665860.46314, "trades": 508738, "taker_buy_base": 413642.687, "taker_buy_quote": 49695471.44706 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 120.57, "high": 121.0, "low": 117.42, "close": 120.51, "volume": 290698.143, "close_time": 1759622399999, "quote_volume": 34592567.20652, "trades": 253180, "taker_buy_base": 138831.117, "taker_buy_quote": 16522955.10193 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 120.5, "high": 124.17, "low": 118.35, "close": 118.85, "volume": 507015.733, "close_time": 1759708799999, "quote_volume": 61403955.15963, "trades": 415269, "taker_buy_base": 243253.38, "taker_buy_quote": 29483482.73645 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 118.85, "high": 121.47, "low": 118.1, "close": 118.32, "volume": 464570.491, "close_time": 1759795199999, "quote_volume": 55686990.6924, "trades": 340072, "taker_buy_base": 226887.0, "taker_buy_quote": 27212135.87888 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 118.32, "high": 119.27, "low": 115.16, "close": 116.91, "volume": 422674.282, "close_time": 1759881599999, "quote_volume": 49597391.89694, "trades": 376213, "taker_buy_base": 189433.078, "taker_buy_quote": 22241276.04329 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 116.91, "high": 119.6, "low": 115.34, "close": 118.6, "volume": 349258.487, "close_time": 1759967999999, "quote_volume": 40974150.93128, "trades": 303164, "taker_buy_base": 174835.797, "taker_buy_quote": 20516487.49853 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 118.61, "high": 128.2, "low": 115.44, "close": 125.9, "volume": 916537.15, "close_time": 1760054399999, "quote_volume": 110483118.03966, "trades": 640938, "taker_buy_base": 473758.402, "taker_buy_quote": 57217536.96446 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 125.9, "high": 135.99, "low": 52.71, "close": 96.88, "volume": 4389823.156, "close_time": 1760140799999, "quote_volume": 497966415.89801, "trades": 2443470, "taker_buy_base": 2154015.377, "taker_buy_quote": 244620730.55136 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 96.87, "high": 102.77, "low": 90.05, "close": 93.34, "volume": 2392845.063, "close_time": 1760227199999, "quote_volume": 232713670.54737, "trades": 1072053, "taker_buy_base": 1128723.216, "taker_buy_quote": 109665018.3799 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 93.35, "high": 102.16, "low": 91.61, "close": 98.98, "volume": 1264382.696, "close_time": 1760313599999, "quote_volume": 122693147.02853, "trades": 649800, "taker_buy_base": 683086.699, "taker_buy_quote": 66314237.02843 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 98.97, "high": 101.34, "low": 94.81, "close": 99.45, "volume": 1325856.9, "close_time": 1760399999999, "quote_volume": 129968277.14482, "trades": 616173, "taker_buy_base": 680316.485, "taker_buy_quote": 66748368.29213 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 99.46, "high": 100.55, "low": 91.12, "close": 97.33, "volume": 1285594.754, "close_time": 1760486399999, "quote_volume": 122576140.11826, "trades": 604820, "taker_buy_base": 641219.801, "taker_buy_quote": 61126932.46685 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 97.33, "high": 99.97, "low": 93.36, "close": 95.5, "volume": 674590.453, "close_time": 1760572799999, "quote_volume": 65063252.61215, "trades": 345566, "taker_buy_base": 312482.885, "taker_buy_quote": 30153741.69778 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 95.5, "high": 96.96, "low": 89.59, "close": 91.79, "volume": 846143.65, "close_time": 1760659199999, "quote_volume": 79016025.29418, "trades": 442959, "taker_buy_base": 393582.565, "taker_buy_quote": 36772169.91296 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 91.79, "high": 93.14, "low": 83.36, "close": 90.12, "volume": 1099055.861, "close_time": 1760745599999, "quote_volume": 96787701.16983, "trades": 513459, "taker_buy_base": 577114.247, "taker_buy_quote": 50857524.55753 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 90.11, "high": 92.24, "low": 89.88, "close": 91.69, "volume": 322080.334, "close_time": 1760831999999, "quote_volume": 29318382.17425, "trades": 179372, "taker_buy_base": 163941.31, "taker_buy_quote": 14923666.73477 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 91.69, "high": 94.78, "low": 90.72, "close": 93.33, "volume": 356712.683, "close_time": 1760918399999, "quote_volume": 33168251.18575, "trades": 220232, "taker_buy_base": 181244.573, "taker_buy_quote": 16863280.35539 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 93.33, "high": 95.79, "low": 92.24, "close": 94.01, "volume": 381476.736, "close_time": 1761004799999, "quote_volume": 36080985.0185, "trades": 240837, "taker_buy_base": 191719.124, "taker_buy_quote": 18135878.01201 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 94.0, "high": 96.94, "low": 91.62, "close": 92.46, "volume": 597066.665, "close_time": 1761091199999, "quote_volume": 56356543.75748, "trades": 350263, "taker_buy_base": 281306.224, "taker_buy_quote": 26591926.0813 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 92.45, "high": 94.97, "low": 89.91, "close": 91.88, "volume": 613128.16, "close_time": 1761177599999, "quote_volume": 56742950.61185, "trades": 332796, "taker_buy_base": 291775.843, "taker_buy_quote": 27018194.571 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 91.88, "high": 94.79, "low": 91.79, "close": 94.04, "volume": 338092.586, "close_time": 1761263999999, "quote_volume": 31584628.45254, "trades": 207701, "taker_buy_base": 169978.883, "taker_buy_quote": 15875194.37524 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 94.04, "high": 97.45, "low": 93.93, "close": 96.45, "volume": 437003.74, "close_time": 1761350399999, "quote_volume": 41851522.87232, "trades": 230425, "taker_buy_base": 224381.003, "taker_buy_quote": 21492408.81353 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 96.44, "high": 97.07, "low": 95.67, "close": 96.97, "volume": 178797.931, "close_time": 1761436799999, "quote_volume": 17237752.44629, "trades": 123955, "taker_buy_base": 91717.17, "taker_buy_quote": 8846029.83615 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 96.96, "high": 101.02, "low": 96.34, "close": 100.02, "volume": 337315.117, "close_time": 1761523199999, "quote_volume": 33324867.4588, "trades": 188853, "taker_buy_base": 175406.166, "taker_buy_quote": 17322365.75963 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 100.02, "high": 103.1, "low": 98.16, "close": 99.39, "volume": 661778.678, "close_time": 1761609599999, "quote_volume": 66675877.79171, "trades": 362798, "taker_buy_base": 352063.889, "taker_buy_quote": 35495597.78896 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 99.4, "high": 106.98, "low": 95.33, "close": 96.65, "volume": 1136067.546, "close_time": 1761695999999, "quote_volume": 114603912.51196, "trades": 522047, "taker_buy_base": 545202.873, "taker_buy_quote": 55093639.49019 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 96.64, "high": 100.75, "low": 95.79, "close": 98.53, "volume": 636748.194, "close_time": 1761782399999, "quote_volume": 62641920.74439, "trades": 378754, "taker_buy_base": 300289.006, "taker_buy_quote": 29535189.08712 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 98.53, "high": 99.76, "low": 90.37, "close": 93.39, "volume": 689290.89, "close_time": 1761868799999, "quote_volume": 65199061.07165, "trades": 441680, "taker_buy_base": 321238.142, "taker_buy_quote": 30396001.57545 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 93.38, "high": 96.3, "low": 92.98, "close": 95.38, "volume": 367029.123, "close_time": 1761955199999, "quote_volume": 34770064.0359, "trades": 266643, "taker_buy_base": 193582.271, "taker_buy_quote": 18337243.74057 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 95.38, "high": 104.0, "low": 95.03, "close": 101.38, "volume": 586785.41, "close_time": 1762041599999, "quote_volume": 57960672.66589, "trades": 316531, "taker_buy_base": 320322.875, "taker_buy_quote": 31656309.3614 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 101.39, "high": 101.54, "low": 97.5, "close": 99.42, "volume": 466122.873, "close_time": 1762127999999, "quote_volume": 46450998.43029, "trades": 297940, "taker_buy_base": 225349.191, "taker_buy_quote": 22472749.94583 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 99.42, "high": 99.79, "low": 85.35, "close": 87.43, "volume": 1032684.313, "close_time": 1762214399999, "quote_volume": 93897252.52432, "trades": 576617, "taker_buy_base": 469276.446, "taker_buy_quote": 42617361.91133 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 87.42, "high": 91.2, "low": 79.68, "close": 85.21, "volume": 1131742.898, "close_time": 1762300799999, "quote_volume": 97008761.44934, "trades": 725609, "taker_buy_base": 550828.185, "taker_buy_quote": 47222698.87134 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 85.2, "high": 89.97, "low": 82.01, "close": 89.39, "volume": 597946.693, "close_time": 1762387199999, "quote_volume": 51870439.2031, "trades": 377912, "taker_buy_base": 312334.699, "taker_buy_quote": 27091150.5454 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 89.39, "high": 89.39, "low": 85.3, "close": 87.0, "volume": 495999.412, "close_time": 1762473599999, "quote_volume": 43328487.50824, "trades": 346249, "taker_buy_base": 233514.082, "taker_buy_quote": 20399369.28464 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 87.01, "high": 104.85, "low": 85.95, "close": 101.87, "volume": 1639946.774, "close_time": 1762559999999, "quote_volume": 158896573.06141, "trades": 935703, "taker_buy_base": 852569.839, "taker_buy_quote": 82899139.82702 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 101.88, "high": 107.64, "low": 98.02, "close": 106.95, "volume": 1089634.77, "close_time": 1762646399999, "quote_volume": 109915555.60853, "trades": 653951, "taker_buy_base": 567913.699, "taker_buy_quote": 57376298.63456 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 106.95, "high": 113.71, "low": 98.8, "close": 110.31, "volume": 1966394.492, "close_time": 1762732799999, "quote_volume": 208206296.86181, "trades": 1357935, "taker_buy_base": 978840.263, "taker_buy_quote": 103776709.00915 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 110.3, "high": 112.3, "low": 103.4, "close": 104.25, "volume": 1071811.879, "close_time": 1762819199999, "quote_volume": 115435657.64392, "trades": 675150, "taker_buy_base": 527763.301, "taker_buy_quote": 56905273.37952 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 104.24, "high": 106.99, "low": 99.02, "close": 99.68, "volume": 931687.212, "close_time": 1762905599999, "quote_volume": 95135425.90726, "trades": 627576, "taker_buy_base": 414497.849, "taker_buy_quote": 42364610.98757 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 99.69, "high": 104.32, "low": 94.86, "close": 97.59, "volume": 1173355.162, "close_time": 1762991999999, "quote_volume": 116011443.35986, "trades": 941763, "taker_buy_base": 575571.573, "taker_buy_quote": 57009390.94078 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 97.6, "high": 102.75, "low": 93.58, "close": 96.55, "volume": 982130.246, "close_time": 1763078399999, "quote_volume": 96787271.43245, "trades": 768601, "taker_buy_base": 476007.038, "taker_buy_quote": 46885458.87706 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 96.54, "high": 100.2, "low": 93.22, "close": 97.7, "volume": 1072144.18, "close_time": 1763164799999, "quote_volume": 103613517.89676, "trades": 871466, "taker_buy_base": 542080.056, "taker_buy_quote": 52432180.92687 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 97.69, "high": 109.59, "low": 97.57, "close": 101.71, "volume": 1089472.087, "close_time": 1763251199999, "quote_volume": 113509856.28635, "trades": 871178, "taker_buy_base": 577154.361, "taker_buy_quote": 60135007.3085 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 101.72, "high": 103.38, "low": 94.15, "close": 95.79, "volume": 723048.093, "close_time": 1763337599999, "quote_volume": 71412322.06813, "trades": 689646, "taker_buy_base": 330393.119, "taker_buy_quote": 32661676.97592 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 95.79, "high": 97.94, "low": 90.57, "close": 91.24, "volume": 729231.572, "close_time": 1763423999999, "quote_volume": 69104964.17285, "trades": 625148, "taker_buy_base": 351815.0, "taker_buy_quote": 33376420.82706 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 91.25, "high": 97.55, "low": 90.43, "close": 95.66, "volume": 727888.918, "close_time": 1763510399999, "quote_volume": 68867637.22853, "trades": 554388, "taker_buy_base": 370858.115, "taker_buy_quote": 35126165.31914 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 95.66, "high": 95.99, "low": 88.86, "close": 92.9, "volume": 603273.923, "close_time": 1763596799999, "quote_volume": 55753487.36202, "trades": 489245, "taker_buy_base": 281075.161, "taker_buy_quote": 25990074.72028 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 92.9, "high": 93.82, "low": 86.01, "close": 87.24, "volume": 616052.902, "close_time": 1763683199999, "quote_volume": 55299214.60034, "trades": 553975, "taker_buy_base": 298359.643, "taker_buy_quote": 26761481.10728 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 87.23, "high": 88.67, "low": 80.01, "close": 82.64, "volume": 1109079.314, "close_time": 1763769599999, "quote_volume": 92702678.73503, "trades": 746727, "taker_buy_base": 538111.188, "taker_buy_quote": 44981683.44308 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 82.64, "high": 83.9, "low": 80.82, "close": 82.12, "volume": 390908.66, "close_time": 1763855999999, "quote_volume": 32153014.54865, "trades": 303007, "taker_buy_base": 203591.611, "taker_buy_quote": 16750237.24568 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 82.11, "high": 84.45, "low": 81.85, "close": 83.09, "volume": 403125.549, "close_time": 1763942399999, "quote_volume": 33644306.7224, "trades": 278282, "taker_buy_base": 211264.66, "taker_buy_quote": 17632462.45076 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 83.09, "high": 87.25, "low": 82.19, "close": 85.46, "volume": 507041.997, "close_time": 1764028799999, "quote_volume": 42870518.82741, "trades": 320972, "taker_buy_base": 249439.605, "taker_buy_quote": 21096934.50383 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 85.46, "high": 86.76, "low": 83.08, "close": 85.3, "volume": 501467.245, "close_time": 1764115199999, "quote_volume": 42553006.4257, "trades": 302088, "taker_buy_base": 255552.115, "taker_buy_quote": 21689567.58944 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 85.29, "high": 87.72, "low": 83.28, "close": 86.87, "volume": 397790.638, "close_time": 1764201599999, "quote_volume": 33954768.68655, "trades": 242527, "taker_buy_base": 208306.772, "taker_buy_quote": 17786627.21312 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 86.85, "high": 87.8, "low": 85.97, "close": 86.59, "volume": 271246.188, "close_time": 1764287999999, "quote_volume": 23546903.50618, "trades": 200246, "taker_buy_base": 133192.964, "taker_buy_quote": 11566149.94752 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 86.59, "high": 86.77, "low": 83.13, "close": 84.22, "volume": 366205.629, "close_time": 1764374399999, "quote_volume": 31161108.37705, "trades": 260732, "taker_buy_base": 158101.726, "taker_buy_quote": 13453103.91754 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 84.22, "high": 85.73, "low": 83.14, "close": 83.95, "volume": 188495.208, "close_time": 1764460799999, "quote_volume": 15883606.93939, "trades": 166444, "taker_buy_base": 91637.744, "taker_buy_quote": 7723320.03999 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 83.95, "high": 84.83, "low": 82.27, "close": 82.38, "volume": 173562.982, "close_time": 1764547199999, "quote_volume": 14574310.64248, "trades": 161944, "taker_buy_base": 85983.363, "taker_buy_quote": 7223205.72364 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 82.37, "high": 82.5, "low": 74.66, "close": 77.55, "volume": 768955.214, "close_time": 1764633599999, "quote_volume": 59761238.56868, "trades": 474914, "taker_buy_base": 380085.222, "taker_buy_quote": 29525416.47149 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 77.56, "high": 83.31, "low": 77.31, "close": 82.79, "volume": 416570.506, "close_time": 1764719999999, "quote_volume": 33591104.10363, "trades": 293903, "taker_buy_base": 207641.661, "taker_buy_quote": 16750105.58497 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 82.8, "high": 86.73, "low": 82.5, "close": 85.83, "volume": 501837.773, "close_time": 1764806399999, "quote_volume": 42736375.54558, "trades": 331783, "taker_buy_base": 251966.965, "taker_buy_quote": 21459301.39266 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 85.83, "high": 86.77, "low": 82.16, "close": 83.54, "volume": 457518.638, "close_time": 1764892799999, "quote_volume": 38611717.12697, "trades": 328783, "taker_buy_base": 209693.316, "taker_buy_quote": 17697720.72688 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 83.54, "high": 84.13, "low": 79.59, "close": 80.38, "volume": 404693.922, "close_time": 1764979199999, "quote_volume": 33081694.32529, "trades": 325385, "taker_buy_base": 188065.32, "taker_buy_quote": 15384874.31113 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 80.39, "high": 82.52, "low": 79.9, "close": 81.68, "volume": 271214.908, "close_time": 1765065599999, "quote_volume": 22050455.77511, "trades": 203621, "taker_buy_base": 144921.419, "taker_buy_quote": 11784152.87033 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 81.67, "high": 83.76, "low": 79.88, "close": 81.43, "volume": 278926.302, "close_time": 1765151999999, "quote_volume": 22798096.87373, "trades": 271559, "taker_buy_base": 136099.55, "taker_buy_quote": 11128682.22709 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 81.43, "high": 84.49, "low": 81.01, "close": 83.87, "volume": 356631.49, "close_time": 1765238399999, "quote_volume": 29749384.53881, "trades": 272197, "taker_buy_base": 188680.937, "taker_buy_quote": 15742248.37842 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 83.87, "high": 87.54, "low": 82.47, "close": 85.82, "volume": 438493.075, "close_time": 1765324799999, "quote_volume": 37395806.16569, "trades": 332657, "taker_buy_base": 224722.202, "taker_buy_quote": 19164037.83549 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 85.82, "high": 87.09, "low": 83.74, "close": 84.3, "volume": 343758.859, "close_time": 1765411199999, "quote_volume": 29212283.93396, "trades": 287868, "taker_buy_base": 155499.901, "taker_buy_quote": 13213660.70184 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 84.3, "high": 84.59, "low": 80.31, "close": 82.93, "volume": 447190.593, "close_time": 1765497599999, "quote_volume": 36557271.47641, "trades": 347974, "taker_buy_base": 226409.307, "taker_buy_quote": 18507386.90945 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 82.93, "high": 84.49, "low": 80.5, "close": 81.95, "volume": 300466.28, "close_time": 1765583999999, "quote_volume": 24860580.76464, "trades": 264158, "taker_buy_base": 156832.839, "taker_buy_quote": 12988597.84016 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 81.95, "high": 82.45, "low": 80.77, "close": 81.47, "volume": 150564.427, "close_time": 1765670399999, "quote_volume": 12308110.81223, "trades": 125041, "taker_buy_base": 73740.971, "taker_buy_quote": 6026669.36835 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 81.47, "high": 81.99, "low": 77.96, "close": 78.96, "volume": 246089.417, "close_time": 1765756799999, "quote_volume": 19596303.76955, "trades": 196692, "taker_buy_base": 130327.032, "taker_buy_quote": 10378083.50266 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 78.96, "high": 81.42, "low": 75.74, "close": 77.51, "volume": 377024.701, "close_time": 1765843199999, "quote_volume": 29621794.3707, "trades": 312246, "taker_buy_base": 199697.297, "taker_buy_quote": 15670140.20369 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 77.52, "high": 79.89, "low": 76.44, "close": 79.08, "volume": 398870.126, "close_time": 1765929599999, "quote_volume": 31273409.08815, "trades": 273597, "taker_buy_base": 208077.608, "taker_buy_quote": 16312136.96363 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 79.07, "high": 81.04, "low": 75.16, "close": 76.01, "volume": 376262.289, "close_time": 1766015999999, "quote_volume": 29332956.44287, "trades": 311547, "taker_buy_base": 181253.966, "taker_buy_quote": 14128569.17091 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 76.01, "high": 78.56, "low": 72.64, "close": 74.29, "volume": 475331.443, "close_time": 1766102399999, "quote_volume": 35828259.3723, "trades": 382878, "taker_buy_base": 245476.846, "taker_buy_quote": 18502094.88872 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 74.28, "high": 78.02, "low": 73.56, "close": 77.49, "volume": 362068.467, "close_time": 1766188799999, "quote_volume": 27568332.26807, "trades": 287432, "taker_buy_base": 198506.456, "taker_buy_quote": 15115231.4587 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 77.49, "high": 79.41, "low": 76.43, "close": 77.84, "volume": 157890.421, "close_time": 1766275199999, "quote_volume": 12211430.33712, "trades": 127416, "taker_buy_base": 76982.731, "taker_buy_quote": 5954343.78953 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 77.84, "high": 78.05, "low": 75.46, "close": 76.79, "volume": 208349.125, "close_time": 1766361599999, "quote_volume": 15993013.81049, "trades": 169708, "taker_buy_base": 106223.112, "taker_buy_quote": 8156597.63254 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 76.79, "high": 79.49, "low": 76.35, "close": 77.05, "volume": 307831.718, "close_time": 1766447999999, "quote_volume": 23942302.47371, "trades": 252627, "taker_buy_base": 165324.829, "taker_buy_quote": 12857332.21955 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 77.05, "high": 77.96, "low": 75.53, "close": 77.01, "volume": 260524.06, "close_time": 1766534399999, "quote_volume": 20004466.82409, "trades": 224255, "taker_buy_base": 140004.349, "taker_buy_quote": 10750709.30828 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 77.01, "high": 77.42, "low": 75.22, "close": 75.79, "volume": 266137.657, "close_time": 1766620799999, "quote_volume": 20215629.97507, "trades": 190176, "taker_buy_base": 124284.127, "taker_buy_quote": 9440892.66621 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 75.79, "high": 77.57, "low": 75.36, "close": 75.71, "volume": 204493.057, "close_time": 1766707199999, "quote_volume": 15648108.78935, "trades": 158515, "taker_buy_base": 102446.218, "taker_buy_quote": 7840916.91969 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 75.7, "high": 78.0, "low": 75.48, "close": 76.87, "volume": 254509.443, "close_time": 1766793599999, "quote_volume": 19583246.34934, "trades": 189137, "taker_buy_base": 127956.238, "taker_buy_quote": 9848315.15389 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 76.87, "high": 80.58, "low": 76.76, "close": 80.33, "volume": 211258.146, "close_time": 1766879999999, "quote_volume": 16539166.37659, "trades": 147647, "taker_buy_base": 107790.958, "taker_buy_quote": 8441859.78352 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 80.33, "high": 80.58, "low": 77.87, "close": 78.73, "volume": 219808.346, "close_time": 1766966399999, "quote_volume": 17387108.87098, "trades": 144305, "taker_buy_base": 107349.162, "taker_buy_quote": 8488345.94591 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 78.73, "high": 80.25, "low": 76.92, "close": 78.32, "volume": 309985.174, "close_time": 1767052799999, "quote_volume": 24336182.54246, "trades": 221638, "taker_buy_base": 159701.329, "taker_buy_quote": 12541804.24963 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 78.33, "high": 79.03, "low": 77.62, "close": 78.89, "volume": 238627.692, "close_time": 1767139199999, "quote_volume": 18666181.05467, "trades": 160915, "taker_buy_base": 109738.146, "taker_buy_quote": 8586141.45404 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 78.88, "high": 78.89, "low": 76.08, "close": 76.85, "volume": 233120.006, "close_time": 1767225599999, "quote_volume": 18084270.19747, "trades": 165163, "taker_buy_base": 119277.527, "taker_buy_quote": 9258018.01079 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 76.86, "high": 80.03, "low": 76.7, "close": 79.97, "volume": 194402.742, "close_time": 1767311999999, "quote_volume": 15246321.31297, "trades": 140629, "taker_buy_base": 102285.941, "taker_buy_quote": 8023819.93701 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 79.97, "high": 82.25, "low": 79.04, "close": 81.93, "volume": 285255.308, "close_time": 1767398399999, "quote_volume": 22940336.91614, "trades": 228137, "taker_buy_base": 142079.285, "taker_buy_quote": 11426603.50296 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 81.94, "high": 82.82, "low": 80.77, "close": 82.08, "volume": 249457.667, "close_time": 1767484799999, "quote_volume": 20423196.93075, "trades": 188669, "taker_buy_base": 120857.422, "taker_buy_quote": 9901753.37896 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 82.09, "high": 83.17, "low": 81.65, "close": 82.26, "volume": 254059.572, "close_time": 1767571199999, "quote_volume": 20942629.34106, "trades": 198257, "taker_buy_base": 120576.145, "taker_buy_quote": 9941344.7818 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 82.26, "high": 84.57, "low": 81.44, "close": 83.46, "volume": 427913.448, "close_time": 1767657599999, "quote_volume": 35428184.1277, "trades": 292614, "taker_buy_base": 227631.212, "taker_buy_quote": 18851718.17835 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 83.46, "high": 84.89, "low": 81.16, "close": 83.96, "volume": 356122.443, "close_time": 1767743999999, "quote_volume": 29714566.25205, "trades": 267979, "taker_buy_base": 186215.642, "taker_buy_quote": 15552331.41801 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 83.95, "high": 83.97, "low": 81.0, "close": 81.71, "volume": 276546.003, "close_time": 1767830399999, "quote_volume": 22764671.76159, "trades": 215839, "taker_buy_base": 138647.052, "taker_buy_quote": 11417972.52911 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 81.71, "high": 82.3, "low": 80.0, "close": 81.31, "volume": 252290.561, "close_time": 1767916799999, "quote_volume": 20459158.81014, "trades": 201660, "taker_buy_base": 134595.953, "taker_buy_quote": 10916086.28297 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 81.31, "high": 82.12, "low": 79.91, "close": 81.49, "volume": 251572.162, "close_time": 1768003199999, "quote_volume": 20426251.69079, "trades": 212437, "taker_buy_base": 122840.378, "taker_buy_quote": 9977726.24819 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 81.48, "high": 82.42, "low": 80.8, "close": 81.19, "volume": 149346.699, "close_time": 1768089599999, "quote_volume": 12171684.64394, "trades": 114583, "taker_buy_base": 75483.876, "taker_buy_quote": 6151851.54036 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 81.19, "high": 81.78, "low": 78.53, "close": 78.79, "volume": 323460.486, "close_time": 1768175999999, "quote_volume": 26042730.85723, "trades": 185897, "taker_buy_base": 147616.204, "taker_buy_quote": 11895339.02071 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 78.79, "high": 80.75, "low": 75.6, "close": 76.12, "volume": 766104.643, "close_time": 1768262399999, "quote_volume": 59367264.01696, "trades": 412265, "taker_buy_base": 321481.898, "taker_buy_quote": 24929403.11918 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 76.11, "high": 78.95, "low": 75.26, "close": 78.18, "volume": 1092209.996, "close_time": 1768348799999, "quote_volume": 83879369.01916, "trades": 584044, "taker_buy_base": 463017.883, "taker_buy_quote": 35593317.96549 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 78.17, "high": 80.97, "low": 75.8, "close": 76.67, "volume": 1728520.677, "close_time": 1768435199999, "quote_volume": 135633445.62117, "trades": 668483, "taker_buy_base": 779366.213, "taker_buy_quote": 61259284.33288 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 76.66, "high": 76.92, "low": 69.46, "close": 72.21, "volume": 1503254.414, "close_time": 1768521599999, "quote_volume": 111214491.3774, "trades": 621073, "taker_buy_base": 697641.406, "taker_buy_quote": 51594861.454 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 72.21, "high": 76.07, "low": 70.92, "close": 75.22, "volume": 846767.044, "close_time": 1768607999999, "quote_volume": 61774787.63465, "trades": 387288, "taker_buy_base": 416278.641, "taker_buy_quote": 30406455.59418 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 75.21, "high": 75.99, "low": 73.84, "close": 74.92, "volume": 327149.181, "close_time": 1768694399999, "quote_volume": 24462384.7155, "trades": 186780, "taker_buy_base": 164597.182, "taker_buy_quote": 12310647.36398 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 74.92, "high": 75.9, "low": 72.1, "close": 72.29, "volume": 377184.548, "close_time": 1768780799999, "quote_volume": 28170829.05366, "trades": 239459, "taker_buy_base": 196115.06, "taker_buy_quote": 14660216.46181 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 72.28, "high": 72.28, "low": 65.58, "close": 70.8, "volume": 993480.913, "close_time": 1768867199999, "quote_volume": 69415754.32641, "trades": 463491, "taker_buy_base": 484909.33, "taker_buy_quote": 33874003.79684 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 70.79, "high": 71.05, "low": 65.9, "close": 67.12, "volume": 699879.344, "close_time": 1768953599999, "quote_volume": 48034418.97831, "trades": 412612, "taker_buy_base": 330248.217, "taker_buy_quote": 22668741.51377 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 67.12, "high": 69.71, "low": 66.03, "close": 68.48, "volume": 677970.362, "close_time": 1769039999999, "quote_volume": 46136403.8906, "trades": 350685, "taker_buy_base": 351262.332, "taker_buy_quote": 23892243.98426 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 68.48, "high": 69.65, "low": 67.06, "close": 68.19, "volume": 400973.972, "close_time": 1769126399999, "quote_volume": 27420804.86786, "trades": 213870, "taker_buy_base": 200806.924, "taker_buy_quote": 13734314.33463 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 68.2, "high": 69.6, "low": 66.98, "close": 68.07, "volume": 391555.321, "close_time": 1769212799999, "quote_volume": 26783123.36337, "trades": 225325, "taker_buy_base": 202035.793, "taker_buy_quote": 13829117.94474 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 68.07, "high": 68.98, "low": 67.75, "close": 68.19, "volume": 180394.712, "close_time": 1769299199999, "quote_volume": 12332354.34648, "trades": 107362, "taker_buy_base": 90881.014, "taker_buy_quote": 6213931.27806 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 68.2, "high": 70.36, "low": 65.23, "close": 67.3, "volume": 627760.546, "close_time": 1769385599999, "quote_volume": 42730081.41703, "trades": 359726, "taker_buy_base": 297380.743, "taker_buy_quote": 20258623.55439 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 67.29, "high": 70.11, "low": 66.97, "close": 69.72, "volume": 427828.099, "close_time": 1769471999999, "quote_volume": 29403328.93255, "trades": 255346, "taker_buy_base": 224179.071, "taker_buy_quote": 15408946.8639 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 69.73, "high": 70.49, "low": 68.64, "close": 70.03, "volume": 325716.599, "close_time": 1769558399999, "quote_volume": 22679275.71174, "trades": 203658, "taker_buy_base": 164010.615, "taker_buy_quote": 11421626.45922 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 70.03, "high": 70.31, "low": 68.42, "close": 69.42, "volume": 301017.18, "close_time": 1769644799999, "quote_volume": 20915447.64431, "trades": 204313, "taker_buy_base": 149375.398, "taker_buy_quote": 10381270.40277 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 69.41, "high": 69.55, "low": 64.43, "close": 66.24, "volume": 474641.116, "close_time": 1769731199999, "quote_volume": 31571685.86396, "trades": 310607, "taker_buy_base": 234873.613, "taker_buy_quote": 15618575.8603 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 66.24, "high": 66.47, "low": 62.71, "close": 65.47, "volume": 686027.282, "close_time": 1769817599999, "quote_volume": 44298205.39446, "trades": 462166, "taker_buy_base": 331480.413, "taker_buy_quote": 21408648.17018 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 65.47, "high": 65.5, "low": 55.0, "close": 59.53, "volume": 1322363.304, "close_time": 1769903999999, "quote_volume": 78841947.36423, "trades": 621529, "taker_buy_base": 648434.176, "taker_buy_quote": 38630260.6509 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 59.53, "high": 59.92, "low": 57.16, "close": 58.49, "volume": 614483.462, "close_time": 1769990399999, "quote_volume": 36196325.46016, "trades": 400538, "taker_buy_base": 299807.269, "taker_buy_quote": 17660687.51469 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 58.49, "high": 61.17, "low": 56.51, "close": 60.02, "volume": 649668.505, "close_time": 1770076799999, "quote_volume": 38336315.86657, "trades": 431721, "taker_buy_base": 314511.934, "taker_buy_quote": 18558620.71048 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 60.02, "high": 61.38, "low": 56.87, "close": 59.48, "volume": 607480.409, "close_time": 1770163199999, "quote_volume": 36168627.2098, "trades": 394246, "taker_buy_base": 302061.837, "taker_buy_quote": 17997391.06354 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 59.47, "high": 60.99, "low": 57.07, "close": 58.89, "volume": 610711.727, "close_time": 1770249599999, "quote_volume": 36050841.46711, "trades": 410884, "taker_buy_base": 309305.507, "taker_buy_quote": 18255267.7747 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 58.89, "high": 59.49, "low": 50.18, "close": 50.79, "volume": 1590945.035, "close_time": 1770335999999, "quote_volume": 85956321.93629, "trades": 966022, "taker_buy_base": 762889.225, "taker_buy_quote": 41186975.62069 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 50.79, "high": 56.47, "low": 45.07, "close": 55.02, "volume": 1678612.362, "close_time": 1770422399999, "quote_volume": 85367426.43744, "trades": 787483, "taker_buy_base": 845363.186, "taker_buy_quote": 43034127.26902 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 55.01, "high": 56.0, "low": 52.86, "close": 55.19, "volume": 807072.496, "close_time": 1770508799999, "quote_volume": 44079172.16207, "trades": 370872, "taker_buy_base": 397549.15, "taker_buy_quote": 21720744.2036 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 55.19, "high": 55.88, "low": 53.65, "close": 54.53, "volume": 374171.837, "close_time": 1770595199999, "quote_volume": 20573094.34484, "trades": 186034, "taker_buy_base": 186118.409, "taker_buy_quote": 10237612.46795 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 54.53, "high": 55.13, "low": 52.36, "close": 54.45, "volume": 393768.113, "close_time": 1770681599999, "quote_volume": 21267590.04059, "trades": 221153, "taker_buy_base": 199565.246, "taker_buy_quote": 10779779.42201 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 54.45, "high": 54.68, "low": 52.84, "close": 53.38, "volume": 289989.059, "close_time": 1770767999999, "quote_volume": 15523350.66067, "trades": 185560, "taker_buy_base": 132344.439, "taker_buy_quote": 7081719.45511 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 53.37, "high": 53.71, "low": 51.0, "close": 52.32, "volume": 428953.94, "close_time": 1770854399999, "quote_volume": 22377062.05081, "trades": 231264, "taker_buy_base": 207632.745, "taker_buy_quote": 10833477.46522 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 52.32, "high": 53.81, "low": 51.51, "close": 53.15, "volume": 340264.81, "close_time": 1770940799999, "quote_volume": 17951761.78533, "trades": 178539, "taker_buy_base": 172328.959, "taker_buy_quote": 9097690.34078 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 53.15, "high": 55.7, "low": 52.36, "close": 55.03, "volume": 376571.893, "close_time": 1771027199999, "quote_volume": 20396856.8894, "trades": 205807, "taker_buy_base": 194229.802, "taker_buy_quote": 10515117.03802 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 55.04, "high": 56.66, "low": 54.88, "close": 55.99, "volume": 322012.369, "close_time": 1771113599999, "quote_volume": 17953963.83347, "trades": 177149, "taker_buy_base": 169987.471, "taker_buy_quote": 9474591.6325 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 55.99, "high": 56.68, "low": 54.18, "close": 55.08, "volume": 375205.526, "close_time": 1771199999999, "quote_volume": 20753860.42725, "trades": 233014, "taker_buy_base": 183831.788, "taker_buy_quote": 10174493.63159 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 55.09, "high": 55.65, "low": 53.33, "close": 55.13, "volume": 393363.556, "close_time": 1771286399999, "quote_volume": 21359131.76483, "trades": 209803, "taker_buy_base": 202826.262, "taker_buy_quote": 11011819.02223 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 55.13, "high": 55.85, "low": 53.17, "close": 53.96, "volume": 357538.905, "close_time": 1771372799999, "quote_volume": 19468421.07935, "trades": 225155, "taker_buy_base": 180520.162, "taker_buy_quote": 9829508.57862 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 53.96, "high": 54.93, "low": 52.95, "close": 53.32, "volume": 260302.801, "close_time": 1771459199999, "quote_volume": 14030202.41314, "trades": 182060, "taker_buy_base": 131921.071, "taker_buy_quote": 7113202.86117 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 53.32, "high": 53.73, "low": 51.42, "close": 52.7, "volume": 266659.855, "close_time": 1771545599999, "quote_volume": 14016610.77875, "trades": 177298, "taker_buy_base": 131754.862, "taker_buy_quote": 6928661.55436 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 52.71, "high": 55.47, "low": 52.66, "close": 55.19, "volume": 463361.849, "close_time": 1771631999999, "quote_volume": 25190794.37633, "trades": 247994, "taker_buy_base": 238052.659, "taker_buy_quote": 12954372.3959 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 55.19, "high": 56.01, "low": 54.82, "close": 54.9, "volume": 242511.391, "close_time": 1771718399999, "quote_volume": 13420993.82085, "trades": 129022, "taker_buy_base": 131023.911, "taker_buy_quote": 7252760.38152 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 54.91, "high": 54.92, "low": 52.94, "close": 53.48, "volume": 231209.383, "close_time": 1771804799999, "quote_volume": 12439900.54386, "trades": 111289, "taker_buy_base": 112032.994, "taker_buy_quote": 6032959.07459 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 53.48, "high": 53.55, "low": 50.72, "close": 51.35, "volume": 349970.204, "close_time": 1771891199999, "quote_volume": 18161679.77868, "trades": 227901, "taker_buy_base": 163764.655, "taker_buy_quote": 8495613.93043 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 51.35, "high": 51.9, "low": 50.18, "close": 51.15, "volume": 376143.687, "close_time": 1771977599999, "quote_volume": 19180278.33098, "trades": 206302, "taker_buy_base": 171815.79, "taker_buy_quote": 8765389.68655 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 51.16, "high": 59.0, "low": 51.03, "close": 56.76, "volume": 683585.789, "close_time": 1772063999999, "quote_volume": 38059571.5132, "trades": 338588, "taker_buy_base": 335310.525, "taker_buy_quote": 18627783.61077 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 56.76, "high": 57.09, "low": 54.42, "close": 55.62, "volume": 339639.683, "close_time": 1772150399999, "quote_volume": 18979974.32972, "trades": 231245, "taker_buy_base": 168752.736, "taker_buy_quote": 9433363.43854 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 55.61, "high": 56.39, "low": 53.42, "close": 54.56, "volume": 305470.267, "close_time": 1772236799999, "quote_volume": 16764775.1029, "trades": 201256, "taker_buy_base": 157289.285, "taker_buy_quote": 8638159.27409 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 54.55, "high": 54.96, "low": 51.47, "close": 54.4, "volume": 383397.838, "close_time": 1772323199999, "quote_volume": 20362741.60841, "trades": 270111, "taker_buy_base": 201159.463, "taker_buy_quote": 10692751.44483 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 54.41, "high": 55.53, "low": 52.47, "close": 53.24, "volume": 299256.409, "close_time": 1772409599999, "quote_volume": 16159828.22147, "trades": 243982, "taker_buy_base": 145672.439, "taker_buy_quote": 7869797.85394 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 53.25, "high": 55.72, "low": 52.95, "close": 54.61, "volume": 462228.194, "close_time": 1772495999999, "quote_volume": 25143429.63107, "trades": 285473, "taker_buy_base": 244467.986, "taker_buy_quote": 13303036.19557 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 54.61, "high": 55.26, "low": 53.02, "close": 54.76, "volume": 439975.97, "close_time": 1772582399999, "quote_volume": 23868834.46421, "trades": 267831, "taker_buy_base": 198693.023, "taker_buy_quote": 10773747.9377 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 54.77, "high": 57.66, "low": 54.3, "close": 56.77, "volume": 528737.562, "close_time": 1772668799999, "quote_volume": 29679796.84227, "trades": 321571, "taker_buy_base": 263955.17, "taker_buy_quote": 14819510.07907 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 56.77, "high": 57.27, "low": 55.03, "close": 55.46, "volume": 390267.224, "close_time": 1772755199999, "quote_volume": 21895695.31222, "trades": 252251, "taker_buy_base": 177143.763, "taker_buy_quote": 9941531.49752 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 55.47, "high": 55.89, "low": 53.12, "close": 53.81, "volume": 299754.686, "close_time": 1772841599999, "quote_volume": 16321033.27426, "trades": 184265, "taker_buy_base": 151170.728, "taker_buy_quote": 8232784.00423 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 53.8, "high": 54.29, "low": 53.21, "close": 53.58, "volume": 262288.031, "close_time": 1772927999999, "quote_volume": 14126777.08158, "trades": 112232, "taker_buy_base": 142423.528, "taker_buy_quote": 7671938.08136 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 53.59, "high": 53.94, "low": 51.88, "close": 52.59, "volume": 398559.551, "close_time": 1773014399999, "quote_volume": 21130864.60299, "trades": 179938, "taker_buy_base": 187345.094, "taker_buy_quote": 9943156.42106 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 52.58, "high": 54.75, "low": 52.5, "close": 53.77, "volume": 327230.42, "close_time": 1773100799999, "quote_volume": 17588027.68913, "trades": 204901, "taker_buy_base": 169272.091, "taker_buy_quote": 9097844.07877 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 53.77, "high": 55.0, "low": 53.43, "close": 53.87, "volume": 348345.87, "close_time": 1773187199999, "quote_volume": 18886176.21534, "trades": 207079, "taker_buy_base": 180614.737, "taker_buy_quote": 9790689.53661 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 53.87, "high": 55.28, "low": 53.54, "close": 54.8, "volume": 272644.402, "close_time": 1773273599999, "quote_volume": 14850880.85647, "trades": 158910, "taker_buy_base": 127442.237, "taker_buy_quote": 6941280.62425 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 54.8, "high": 55.0, "low": 53.8, "close": 54.56, "volume": 271228.185, "close_time": 1773359999999, "quote_volume": 14742497.11824, "trades": 149964, "taker_buy_base": 145028.3, "taker_buy_quote": 7884003.16607 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 54.57, "high": 56.71, "low": 54.47, "close": 55.3, "volume": 337868.652, "close_time": 1773446399999, "quote_volume": 18799736.64269, "trades": 215260, "taker_buy_base": 167321.985, "taker_buy_quote": 9315517.58924 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 55.3, "high": 55.84, "low": 54.37, "close": 54.98, "volume": 225515.431, "close_time": 1773532799999, "quote_volume": 12388984.51032, "trades": 106784, "taker_buy_base": 106081.929, "taker_buy_quote": 5822628.85181 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 54.98, "high": 56.41, "low": 54.69, "close": 56.27, "volume": 247015.19, "close_time": 1773619199999, "quote_volume": 13689329.72171, "trades": 128184, "taker_buy_base": 115518.4, "taker_buy_quote": 6403421.56098 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 56.28, "high": 59.23, "low": 55.82, "close": 58.7, "volume": 587196.808, "close_time": 1773705599999, "quote_volume": 33898916.98737, "trades": 269948, "taker_buy_base": 285016.798, "taker_buy_quote": 16460729.19981 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 58.69, "high": 59.26, "low": 57.31, "close": 58.09, "volume": 402802.673, "close_time": 1773791999999, "quote_volume": 23440150.30041, "trades": 214662, "taker_buy_base": 206304.377, "taker_buy_quote": 12010954.44593 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 58.09, "high": 58.56, "low": 55.3, "close": 56.08, "volume": 355225.613, "close_time": 1773878399999, "quote_volume": 20110224.13314, "trades": 198224, "taker_buy_base": 160825.572, "taker_buy_quote": 9103196.02302 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 56.08, "high": 56.35, "low": 54.59, "close": 55.54, "volume": 266053.615, "close_time": 1773964799999, "quote_volume": 14704650.70353, "trades": 174237, "taker_buy_base": 130828.917, "taker_buy_quote": 7226306.57922 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 55.53, "high": 56.47, "low": 55.17, "close": 56.17, "volume": 221084.585, "close_time": 1774051199999, "quote_volume": 12316051.12424, "trades": 144094, "taker_buy_base": 109524.558, "taker_buy_quote": 6101458.11955 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 56.18, "high": 56.59, "low": 54.42, "close": 54.81, "volume": 194699.709, "close_time": 1774137599999, "quote_volume": 10874651.56483, "trades": 103200, "taker_buy_base": 95771.379, "taker_buy_quote": 5352882.53488 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 54.79, "high": 55.05, "low": 53.03, "close": 53.51, "volume": 303410.591, "close_time": 1774223999999, "quote_volume": 16419099.36945, "trades": 157394, "taker_buy_base": 149806.373, "taker_buy_quote": 8108585.09827 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 53.51, "high": 56.16, "low": 53.27, "close": 55.72, "volume": 361341.093, "close_time": 1774310399999, "quote_volume": 19890711.43721, "trades": 236501, "taker_buy_base": 183217.794, "taker_buy_quote": 10087332.20511 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 55.73, "high": 56.5, "low": 55.05, "close": 56.38, "volume": 251140.031, "close_time": 1774396799999, "quote_volume": 13988514.79047, "trades": 152634, "taker_buy_base": 123546.971, "taker_buy_quote": 6883814.46174 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 56.39, "high": 56.8, "low": 55.79, "close": 56.65, "volume": 308934.412, "close_time": 1774483199999, "quote_volume": 17406182.72869, "trades": 133351, "taker_buy_base": 146028.372, "taker_buy_quote": 8228790.26322 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 56.64, "high": 56.67, "low": 54.23, "close": 54.59, "volume": 382513.198, "close_time": 1774569599999, "quote_volume": 20999800.53381, "trades": 147781, "taker_buy_base": 164299.115, "taker_buy_quote": 9021670.72721 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 54.59, "high": 55.18, "low": 53.29, "close": 53.72, "volume": 262999.776, "close_time": 1774655999999, "quote_volume": 14248267.28402, "trades": 151570, "taker_buy_base": 120529.037, "taker_buy_quote": 6532249.15199 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 53.71, "high": 54.93, "low": 53.26, "close": 53.85, "volume": 269897.849, "close_time": 1774742399999, "quote_volume": 14605592.32613, "trades": 116262, "taker_buy_base": 146392.985, "taker_buy_quote": 7918076.54391 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 53.84, "high": 54.39, "low": 53.67, "close": 53.91, "volume": 64569.361, "close_time": 1774828799999, "quote_volume": 3486151.61416, "trades": 40149, "taker_buy_base": 32261.33, "taker_buy_quote": 1742799.54506 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 53.33, "high": 54.41, "low": 52.96, "close": 53.34, "volume": 414289.211, "close_time": 1774915199999, "quote_volume": 22264043.7895, "trades": 171920, "taker_buy_base": 191153.443, "taker_buy_quote": 10271786.59316 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 53.34, "high": 54.29, "low": 53.13, "close": 53.95, "volume": 332765.311, "close_time": 1775001599999, "quote_volume": 17890819.23599, "trades": 161896, "taker_buy_base": 171657.225, "taker_buy_quote": 9232269.36539 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 53.94, "high": 54.78, "low": 53.72, "close": 53.82, "volume": 398752.553, "close_time": 1775087999999, "quote_volume": 21599911.7936, "trades": 147646, "taker_buy_base": 197862.459, "taker_buy_quote": 10719531.21129 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 53.82, "high": 54.12, "low": 51.4, "close": 52.29, "volume": 346503.9, "close_time": 1775174399999, "quote_volume": 18105503.92199, "trades": 172486, "taker_buy_base": 168588.781, "taker_buy_quote": 8805000.56024 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 52.29, "high": 53.49, "low": 52.14, "close": 53.24, "volume": 195542.014, "close_time": 1775260799999, "quote_volume": 10348492.52488, "trades": 99499, "taker_buy_base": 96012.854, "taker_buy_quote": 5081427.76448 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 53.23, "high": 53.86, "low": 52.99, "close": 53.59, "volume": 149737.599, "close_time": 1775347199999, "quote_volume": 7996437.39634, "trades": 67311, "taker_buy_base": 72054.586, "taker_buy_quote": 3848368.02905 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 53.59, "high": 54.21, "low": 52.59, "close": 54.11, "volume": 154164.553, "close_time": 1775433599999, "quote_volume": 8205431.34447, "trades": 84781, "taker_buy_base": 74832.935, "taker_buy_quote": 3983718.04741 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 54.12, "high": 54.64, "low": 53.2, "close": 53.53, "volume": 251244.43, "close_time": 1775519999999, "quote_volume": 13609655.7216, "trades": 116245, "taker_buy_base": 121886.022, "taker_buy_quote": 6601494.60598 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 53.52, "high": 55.74, "low": 52.91, "close": 55.36, "volume": 313030.401, "close_time": 1775606399999, "quote_volume": 16836263.37129, "trades": 153619, "taker_buy_base": 151630.93, "taker_buy_quote": 8158155.33856 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 55.36, "high": 55.59, "low": 53.89, "close": 53.95, "volume": 262118.262, "close_time": 1775692799999, "quote_volume": 14381604.28379, "trades": 117516, "taker_buy_base": 127241.579, "taker_buy_quote": 6982534.50648 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 53.94, "high": 55.28, "low": 53.62, "close": 54.55, "volume": 248302.357, "close_time": 1775779199999, "quote_volume": 13484710.76247, "trades": 118079, "taker_buy_base": 123095.902, "taker_buy_quote": 6685776.03442 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 54.55, "high": 55.52, "low": 54.23, "close": 54.96, "volume": 227586.41, "close_time": 1775865599999, "quote_volume": 12491889.61623, "trades": 111160, "taker_buy_base": 112640.857, "taker_buy_quote": 6181282.86414 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 54.96, "high": 55.71, "low": 54.35, "close": 55.06, "volume": 181747.445, "close_time": 1775951999999, "quote_volume": 9972879.68147, "trades": 84794, "taker_buy_base": 87231.945, "taker_buy_quote": 4785715.36208 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 55.06, "high": 55.06, "low": 53.36, "close": 53.48, "volume": 208716.671, "close_time": 1776038399999, "quote_volume": 11239192.09643, "trades": 103682, "taker_buy_base": 96694.546, "taker_buy_quote": 5205978.3721 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 53.49, "high": 53.88, "low": 52.67, "close": 52.74, "volume": 111236.472, "close_time": 1776124799999, "quote_volume": 5918228.72904, "trades": 43641, "taker_buy_base": 56933.096, "taker_buy_quote": 3027487.82348 } ] } }, "last_update": "2026-04-13T12:17:41.933066" }