{ "symbol": "MKRUSDC", "fetched_at": "2026-04-23T05:17:05.320091", "intervals": { "4h": { "count": 870, "start_date": "2025-04-23T04:00:00", "end_date": "2025-09-15T00:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 1491.0, "high": 1514.0, "low": 1479.0, "close": 1480.0, "volume": 23.5713, "close_time": 1745395199999, "quote_volume": 35273.1042, "trades": 398, "taker_buy_base": 13.6348, "taker_buy_quote": 20351.3737 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 1476.0, "high": 1518.0, "low": 1475.0, "close": 1512.0, "volume": 26.873, "close_time": 1745409599999, "quote_volume": 40352.4374, "trades": 428, "taker_buy_base": 13.0821, "taker_buy_quote": 19626.5688 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 1514.0, "high": 1539.0, "low": 1461.0, "close": 1486.0, "volume": 37.4719, "close_time": 1745423999999, "quote_volume": 56490.1132, "trades": 729, "taker_buy_base": 18.7518, "taker_buy_quote": 28228.9054 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 1486.0, "high": 1486.0, "low": 1447.0, "close": 1453.0, "volume": 11.7799, "close_time": 1745438399999, "quote_volume": 17309.2623, "trades": 415, "taker_buy_base": 6.7216, "taker_buy_quote": 9900.5037 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 1455.0, "high": 1495.0, "low": 1449.0, "close": 1485.0, "volume": 50.0831, "close_time": 1745452799999, "quote_volume": 73075.0415, "trades": 300, "taker_buy_base": 6.3248, "taker_buy_quote": 9237.6652 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 1485.0, "high": 1511.0, "low": 1472.0, "close": 1473.0, "volume": 7.272, "close_time": 1745467199999, "quote_volume": 10858.4776, "trades": 258, "taker_buy_base": 4.7968, "taker_buy_quote": 7168.4516 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 1475.0, "high": 1482.0, "low": 1459.0, "close": 1459.0, "volume": 5.3167, "close_time": 1745481599999, "quote_volume": 7829.0405, "trades": 237, "taker_buy_base": 1.6624, "taker_buy_quote": 2451.4898 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 1460.0, "high": 1465.0, "low": 1436.0, "close": 1460.0, "volume": 12.7092, "close_time": 1745495999999, "quote_volume": 18514.9547, "trades": 353, "taker_buy_base": 4.909, "taker_buy_quote": 7149.1533 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 1460.0, "high": 1497.0, "low": 1454.0, "close": 1492.0, "volume": 17.1727, "close_time": 1745510399999, "quote_volume": 25253.451, "trades": 405, "taker_buy_base": 6.491, "taker_buy_quote": 9583.7523 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 1485.0, "high": 1513.0, "low": 1480.0, "close": 1501.0, "volume": 9.8555, "close_time": 1745524799999, "quote_volume": 14709.0132, "trades": 289, "taker_buy_base": 4.5764, "taker_buy_quote": 6848.4779 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 1499.0, "high": 1510.0, "low": 1485.0, "close": 1509.0, "volume": 5.9135, "close_time": 1745539199999, "quote_volume": 8846.3554, "trades": 218, "taker_buy_base": 4.0101, "taker_buy_quote": 5996.7108 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 1511.0, "high": 1517.0, "low": 1475.0, "close": 1494.0, "volume": 4.7055, "close_time": 1745553599999, "quote_volume": 7050.0821, "trades": 250, "taker_buy_base": 2.6202, "taker_buy_quote": 3941.1856 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 1496.0, "high": 1525.0, "low": 1494.0, "close": 1504.0, "volume": 6.4365, "close_time": 1745567999999, "quote_volume": 9719.693, "trades": 261, "taker_buy_base": 3.063, "taker_buy_quote": 4627.9989 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 1508.0, "high": 1520.0, "low": 1458.0, "close": 1467.0, "volume": 26.6958, "close_time": 1745582399999, "quote_volume": 39379.0416, "trades": 460, "taker_buy_base": 12.1324, "taker_buy_quote": 17934.2848 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 1467.0, "high": 1488.0, "low": 1444.0, "close": 1479.0, "volume": 74.0829, "close_time": 1745596799999, "quote_volume": 108696.9977, "trades": 617, "taker_buy_base": 58.4231, "taker_buy_quote": 85664.8335 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 1478.0, "high": 1510.0, "low": 1475.0, "close": 1503.0, "volume": 15.1433, "close_time": 1745611199999, "quote_volume": 22640.4143, "trades": 379, "taker_buy_base": 3.4279, "taker_buy_quote": 5132.6138 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 1509.0, "high": 1512.0, "low": 1487.0, "close": 1489.0, "volume": 2.2358, "close_time": 1745625599999, "quote_volume": 3340.6808, "trades": 173, "taker_buy_base": 0.6976, "taker_buy_quote": 1046.9028 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 1492.0, "high": 1523.0, "low": 1491.0, "close": 1504.0, "volume": 3.2809, "close_time": 1745639999999, "quote_volume": 4942.6781, "trades": 266, "taker_buy_base": 1.9874, "taker_buy_quote": 2997.0669 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 1503.0, "high": 1519.0, "low": 1492.0, "close": 1507.0, "volume": 3.9985, "close_time": 1745654399999, "quote_volume": 6026.8849, "trades": 228, "taker_buy_base": 2.2952, "taker_buy_quote": 3459.9648 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 1507.0, "high": 1531.0, "low": 1480.0, "close": 1486.0, "volume": 8.8038, "close_time": 1745668799999, "quote_volume": 13318.3319, "trades": 217, "taker_buy_base": 6.3222, "taker_buy_quote": 9592.2216 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 1489.0, "high": 1511.0, "low": 1471.0, "close": 1506.0, "volume": 10.8589, "close_time": 1745683199999, "quote_volume": 16130.2595, "trades": 268, "taker_buy_base": 1.7385, "taker_buy_quote": 2609.3724 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 1503.0, "high": 1524.0, "low": 1497.0, "close": 1524.0, "volume": 5.865, "close_time": 1745697599999, "quote_volume": 8885.8117, "trades": 122, "taker_buy_base": 3.8749, "taker_buy_quote": 5889.9662 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 1524.0, "high": 1530.0, "low": 1515.0, "close": 1530.0, "volume": 6.2912, "close_time": 1745711999999, "quote_volume": 9586.5925, "trades": 62, "taker_buy_base": 4.2318, "taker_buy_quote": 6458.2661 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 1526.0, "high": 1556.0, "low": 1499.0, "close": 1499.0, "volume": 5.2206, "close_time": 1745726399999, "quote_volume": 7992.7717, "trades": 178, "taker_buy_base": 1.5078, "taker_buy_quote": 2315.4611 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 1497.0, "high": 1503.0, "low": 1478.0, "close": 1497.0, "volume": 7.4313, "close_time": 1745740799999, "quote_volume": 11050.0749, "trades": 69, "taker_buy_base": 2.3164, "taker_buy_quote": 3447.993 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 1494.0, "high": 1506.0, "low": 1490.0, "close": 1505.0, "volume": 1.503, "close_time": 1745755199999, "quote_volume": 2252.3398, "trades": 32, "taker_buy_base": 0.7108, "taker_buy_quote": 1066.7497 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 1497.0, "high": 1502.0, "low": 1470.0, "close": 1484.0, "volume": 8.3957, "close_time": 1745769599999, "quote_volume": 12470.2729, "trades": 134, "taker_buy_base": 2.6242, "taker_buy_quote": 3910.0541 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 1482.0, "high": 1499.0, "low": 1468.0, "close": 1499.0, "volume": 5.3983, "close_time": 1745783999999, "quote_volume": 8036.213, "trades": 53, "taker_buy_base": 4.281, "taker_buy_quote": 6389.0508 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 1491.0, "high": 1496.0, "low": 1475.0, "close": 1475.0, "volume": 406.2493, "close_time": 1745798399999, "quote_volume": 605187.3395, "trades": 2592, "taker_buy_base": 0.3316, "taker_buy_quote": 494.785 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 1475.0, "high": 1483.0, "low": 1452.0, "close": 1483.0, "volume": 4.5731, "close_time": 1745812799999, "quote_volume": 6729.2923, "trades": 139, "taker_buy_base": 2.1621, "taker_buy_quote": 3181.303 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 1480.0, "high": 1514.0, "low": 1480.0, "close": 1502.0, "volume": 12.7088, "close_time": 1745827199999, "quote_volume": 19022.25, "trades": 84, "taker_buy_base": 6.72, "taker_buy_quote": 10041.0986 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 1500.0, "high": 1516.0, "low": 1489.0, "close": 1505.0, "volume": 5.3999, "close_time": 1745841599999, "quote_volume": 8108.4343, "trades": 114, "taker_buy_base": 2.7284, "taker_buy_quote": 4094.0422 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 1504.0, "high": 1510.0, "low": 1472.0, "close": 1484.0, "volume": 11.5834, "close_time": 1745855999999, "quote_volume": 17227.9489, "trades": 126, "taker_buy_base": 9.7429, "taker_buy_quote": 14472.2936 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 1480.0, "high": 1513.0, "low": 1465.0, "close": 1503.0, "volume": 15.8174, "close_time": 1745870399999, "quote_volume": 23570.8617, "trades": 247, "taker_buy_base": 3.111, "taker_buy_quote": 4650.9919 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 1506.0, "high": 1530.0, "low": 1491.0, "close": 1530.0, "volume": 6.2123, "close_time": 1745884799999, "quote_volume": 9387.1089, "trades": 125, "taker_buy_base": 3.4237, "taker_buy_quote": 5166.5647 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 1532.0, "high": 1540.0, "low": 1523.0, "close": 1528.0, "volume": 6.3671, "close_time": 1745899199999, "quote_volume": 9791.4736, "trades": 103, "taker_buy_base": 5.9326, "taker_buy_quote": 9126.2227 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 1530.0, "high": 1562.0, "low": 1513.0, "close": 1552.0, "volume": 6.8496, "close_time": 1745913599999, "quote_volume": 10556.6564, "trades": 213, "taker_buy_base": 3.5924, "taker_buy_quote": 5548.8922 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 1548.0, "high": 1570.0, "low": 1546.0, "close": 1558.0, "volume": 30.616, "close_time": 1745927999999, "quote_volume": 47537.476, "trades": 241, "taker_buy_base": 6.5415, "taker_buy_quote": 10193.3927 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 1554.0, "high": 1554.0, "low": 1534.0, "close": 1544.0, "volume": 12.9467, "close_time": 1745942399999, "quote_volume": 19982.6563, "trades": 278, "taker_buy_base": 5.8933, "taker_buy_quote": 9117.6101 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 1538.0, "high": 1590.0, "low": 1538.0, "close": 1549.0, "volume": 30.0131, "close_time": 1745956799999, "quote_volume": 46839.8292, "trades": 273, "taker_buy_base": 25.9823, "taker_buy_quote": 40592.0536 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 1548.0, "high": 1548.0, "low": 1505.0, "close": 1525.0, "volume": 52.5756, "close_time": 1745971199999, "quote_volume": 80350.8959, "trades": 242, "taker_buy_base": 22.8771, "taker_buy_quote": 34990.2446 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 1529.0, "high": 1540.0, "low": 1507.0, "close": 1540.0, "volume": 1.5438, "close_time": 1745985599999, "quote_volume": 2356.3387, "trades": 55, "taker_buy_base": 0.988, "taker_buy_quote": 1511.2056 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 1538.0, "high": 1538.0, "low": 1497.0, "close": 1504.0, "volume": 11.8496, "close_time": 1745999999999, "quote_volume": 17950.623, "trades": 153, "taker_buy_base": 5.3308, "taker_buy_quote": 8113.5785 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 1496.0, "high": 1517.0, "low": 1492.0, "close": 1516.0, "volume": 39.992, "close_time": 1746014399999, "quote_volume": 60183.9587, "trades": 562, "taker_buy_base": 16.6279, "taker_buy_quote": 24991.8069 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 1516.0, "high": 1516.0, "low": 1444.0, "close": 1463.0, "volume": 43.3694, "close_time": 1746028799999, "quote_volume": 63963.3269, "trades": 624, "taker_buy_base": 18.3895, "taker_buy_quote": 27030.223 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 1455.0, "high": 1483.0, "low": 1450.0, "close": 1475.0, "volume": 16.7185, "close_time": 1746043199999, "quote_volume": 24499.4706, "trades": 407, "taker_buy_base": 11.2691, "taker_buy_quote": 16529.7191 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 1471.0, "high": 1484.0, "low": 1467.0, "close": 1476.0, "volume": 4.1624, "close_time": 1746057599999, "quote_volume": 6142.3208, "trades": 209, "taker_buy_base": 2.5496, "taker_buy_quote": 3761.2639 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 1478.0, "high": 1493.0, "low": 1468.0, "close": 1486.0, "volume": 17.4117, "close_time": 1746071999999, "quote_volume": 25703.5763, "trades": 411, "taker_buy_base": 8.4357, "taker_buy_quote": 12451.5732 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 1486.0, "high": 1498.0, "low": 1483.0, "close": 1491.0, "volume": 6.5103, "close_time": 1746086399999, "quote_volume": 9699.4745, "trades": 97, "taker_buy_base": 3.93, "taker_buy_quote": 5847.9587 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 1496.0, "high": 1532.0, "low": 1496.0, "close": 1532.0, "volume": 21.1423, "close_time": 1746100799999, "quote_volume": 32050.6491, "trades": 658, "taker_buy_base": 12.5594, "taker_buy_quote": 19095.46 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 1532.0, "high": 1544.0, "low": 1500.0, "close": 1520.0, "volume": 23.5861, "close_time": 1746115199999, "quote_volume": 36009.4231, "trades": 670, "taker_buy_base": 13.1404, "taker_buy_quote": 20086.7652 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 1519.0, "high": 1576.0, "low": 1509.0, "close": 1561.0, "volume": 20.5045, "close_time": 1746129599999, "quote_volume": 31659.8919, "trades": 516, "taker_buy_base": 11.316, "taker_buy_quote": 17547.3417 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 1554.0, "high": 1574.0, "low": 1517.0, "close": 1524.0, "volume": 28.7269, "close_time": 1746143999999, "quote_volume": 44685.4667, "trades": 558, "taker_buy_base": 13.0318, "taker_buy_quote": 20280.7265 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1523.0, "high": 1552.0, "low": 1513.0, "close": 1541.0, "volume": 7.9137, "close_time": 1746158399999, "quote_volume": 12114.8042, "trades": 200, "taker_buy_base": 5.0681, "taker_buy_quote": 7737.4495 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 1542.0, "high": 1547.0, "low": 1529.0, "close": 1530.0, "volume": 3.2672, "close_time": 1746172799999, "quote_volume": 5029.6242, "trades": 73, "taker_buy_base": 2.6819, "taker_buy_quote": 4130.2021 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 1535.0, "high": 1549.0, "low": 1534.0, "close": 1544.0, "volume": 5.8555, "close_time": 1746187199999, "quote_volume": 9024.5989, "trades": 284, "taker_buy_base": 2.5769, "taker_buy_quote": 3968.1841 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 1538.0, "high": 1567.0, "low": 1530.0, "close": 1544.0, "volume": 9.4553, "close_time": 1746201599999, "quote_volume": 14640.9595, "trades": 247, "taker_buy_base": 3.5035, "taker_buy_quote": 5439.4635 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 1544.0, "high": 1561.0, "low": 1543.0, "close": 1548.0, "volume": 6.2471, "close_time": 1746215999999, "quote_volume": 9703.4289, "trades": 182, "taker_buy_base": 4.6706, "taker_buy_quote": 7259.0802 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 1551.0, "high": 1575.0, "low": 1551.0, "close": 1575.0, "volume": 12.1131, "close_time": 1746230399999, "quote_volume": 18947.9179, "trades": 189, "taker_buy_base": 6.6351, "taker_buy_quote": 10395.4083 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 1571.0, "high": 1573.0, "low": 1547.0, "close": 1557.0, "volume": 5.8295, "close_time": 1746244799999, "quote_volume": 9104.2397, "trades": 94, "taker_buy_base": 3.0581, "taker_buy_quote": 4790.1468 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 1561.0, "high": 1567.0, "low": 1550.0, "close": 1552.0, "volume": 2.2354, "close_time": 1746259199999, "quote_volume": 3480.4848, "trades": 98, "taker_buy_base": 1.1076, "taker_buy_quote": 1728.3548 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 1548.0, "high": 1559.0, "low": 1524.0, "close": 1527.0, "volume": 6.7832, "close_time": 1746273599999, "quote_volume": 10453.6661, "trades": 174, "taker_buy_base": 3.4878, "taker_buy_quote": 5395.0391 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 1527.0, "high": 1540.0, "low": 1526.0, "close": 1538.0, "volume": 8.1412, "close_time": 1746287999999, "quote_volume": 12459.6261, "trades": 138, "taker_buy_base": 3.8502, "taker_buy_quote": 5900.5497 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 1532.0, "high": 1532.0, "low": 1496.0, "close": 1530.0, "volume": 7.5928, "close_time": 1746302399999, "quote_volume": 11440.8017, "trades": 262, "taker_buy_base": 2.6207, "taker_buy_quote": 3960.6604 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 1531.0, "high": 1540.0, "low": 1501.0, "close": 1503.0, "volume": 9.9225, "close_time": 1746316799999, "quote_volume": 15095.3082, "trades": 229, "taker_buy_base": 4.1389, "taker_buy_quote": 6293.9394 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 1501.0, "high": 1517.0, "low": 1493.0, "close": 1504.0, "volume": 47.7415, "close_time": 1746331199999, "quote_volume": 72108.7992, "trades": 627, "taker_buy_base": 7.7131, "taker_buy_quote": 11615.3058 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 1506.0, "high": 1529.0, "low": 1502.0, "close": 1526.0, "volume": 9.3008, "close_time": 1746345599999, "quote_volume": 14120.8294, "trades": 240, "taker_buy_base": 6.338, "taker_buy_quote": 9620.7619 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 1523.0, "high": 1523.0, "low": 1503.0, "close": 1520.0, "volume": 31.9462, "close_time": 1746359999999, "quote_volume": 48272.7891, "trades": 782, "taker_buy_base": 22.6231, "taker_buy_quote": 34177.8674 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 1520.0, "high": 1526.0, "low": 1506.0, "close": 1520.0, "volume": 14.1195, "close_time": 1746374399999, "quote_volume": 21421.971, "trades": 778, "taker_buy_base": 7.3941, "taker_buy_quote": 11211.667 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 1520.0, "high": 1543.0, "low": 1517.0, "close": 1543.0, "volume": 56.835, "close_time": 1746388799999, "quote_volume": 87032.5835, "trades": 1338, "taker_buy_base": 43.5046, "taker_buy_quote": 66584.3118 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 1542.0, "high": 1550.0, "low": 1517.0, "close": 1527.0, "volume": 11.2809, "close_time": 1746403199999, "quote_volume": 17283.0997, "trades": 500, "taker_buy_base": 4.599, "taker_buy_quote": 7044.2436 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 1525.0, "high": 1540.0, "low": 1510.0, "close": 1522.0, "volume": 21.3746, "close_time": 1746417599999, "quote_volume": 32694.4231, "trades": 776, "taker_buy_base": 12.6398, "taker_buy_quote": 19353.306 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 1524.0, "high": 1558.0, "low": 1524.0, "close": 1558.0, "volume": 13.3862, "close_time": 1746431999999, "quote_volume": 20633.6997, "trades": 330, "taker_buy_base": 7.5258, "taker_buy_quote": 11590.6134 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 1559.0, "high": 1562.0, "low": 1525.0, "close": 1532.0, "volume": 10.7278, "close_time": 1746446399999, "quote_volume": 16595.0943, "trades": 677, "taker_buy_base": 5.609, "taker_buy_quote": 8684.1088 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 1531.0, "high": 1545.0, "low": 1522.0, "close": 1528.0, "volume": 25.1297, "close_time": 1746460799999, "quote_volume": 38538.1633, "trades": 1587, "taker_buy_base": 13.329, "taker_buy_quote": 20432.7236 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 1528.0, "high": 1560.0, "low": 1527.0, "close": 1540.0, "volume": 15.9828, "close_time": 1746475199999, "quote_volume": 24718.5693, "trades": 414, "taker_buy_base": 8.7734, "taker_buy_quote": 13577.3752 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 1540.0, "high": 1563.0, "low": 1527.0, "close": 1548.0, "volume": 11.1613, "close_time": 1746489599999, "quote_volume": 17295.2019, "trades": 175, "taker_buy_base": 6.5566, "taker_buy_quote": 10178.0439 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 1549.0, "high": 1555.0, "low": 1523.0, "close": 1531.0, "volume": 8.0206, "close_time": 1746503999999, "quote_volume": 12328.7463, "trades": 143, "taker_buy_base": 3.0451, "taker_buy_quote": 4706.3099 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 1538.0, "high": 1543.0, "low": 1525.0, "close": 1531.0, "volume": 8.8227, "close_time": 1746518399999, "quote_volume": 13531.2685, "trades": 130, "taker_buy_base": 5.0763, "taker_buy_quote": 7794.7172 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 1528.0, "high": 1528.0, "low": 1475.0, "close": 1485.0, "volume": 28.642, "close_time": 1746532799999, "quote_volume": 42957.1316, "trades": 474, "taker_buy_base": 13.5112, "taker_buy_quote": 20278.4004 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 1485.0, "high": 1488.0, "low": 1453.0, "close": 1463.0, "volume": 34.1856, "close_time": 1746547199999, "quote_volume": 50193.2903, "trades": 472, "taker_buy_base": 14.2616, "taker_buy_quote": 20927.378 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 1463.0, "high": 1486.0, "low": 1446.0, "close": 1474.0, "volume": 66.5502, "close_time": 1746561599999, "quote_volume": 98064.9002, "trades": 1329, "taker_buy_base": 18.0137, "taker_buy_quote": 26379.173 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 1474.0, "high": 1481.0, "low": 1422.0, "close": 1475.0, "volume": 41.2714, "close_time": 1746575999999, "quote_volume": 59682.845, "trades": 1027, "taker_buy_base": 19.1092, "taker_buy_quote": 27664.1481 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 1473.0, "high": 1495.0, "low": 1452.0, "close": 1472.0, "volume": 29.6085, "close_time": 1746590399999, "quote_volume": 43764.6599, "trades": 1153, "taker_buy_base": 13.8337, "taker_buy_quote": 20451.024 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 1474.0, "high": 1493.0, "low": 1470.0, "close": 1493.0, "volume": 11.0669, "close_time": 1746604799999, "quote_volume": 16399.7811, "trades": 213, "taker_buy_base": 5.9973, "taker_buy_quote": 8891.1693 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 1494.0, "high": 1500.0, "low": 1482.0, "close": 1485.0, "volume": 111.6636, "close_time": 1746619199999, "quote_volume": 166337.4598, "trades": 868, "taker_buy_base": 5.4711, "taker_buy_quote": 8178.85 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 1483.0, "high": 1483.0, "low": 1458.0, "close": 1460.0, "volume": 8.6555, "close_time": 1746633599999, "quote_volume": 12720.0902, "trades": 312, "taker_buy_base": 3.2222, "taker_buy_quote": 4741.0744 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 1459.0, "high": 1476.0, "low": 1446.0, "close": 1476.0, "volume": 5.4599, "close_time": 1746647999999, "quote_volume": 7984.0766, "trades": 116, "taker_buy_base": 2.9821, "taker_buy_quote": 4359.3045 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 1480.0, "high": 1523.0, "low": 1478.0, "close": 1515.0, "volume": 14.108, "close_time": 1746662399999, "quote_volume": 21255.7682, "trades": 221, "taker_buy_base": 7.8047, "taker_buy_quote": 11753.1386 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 1516.0, "high": 1599.0, "low": 1510.0, "close": 1599.0, "volume": 60.374, "close_time": 1746676799999, "quote_volume": 94645.5254, "trades": 573, "taker_buy_base": 50.6882, "taker_buy_quote": 79631.8694 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 1599.0, "high": 1604.0, "low": 1558.0, "close": 1592.0, "volume": 33.8881, "close_time": 1746691199999, "quote_volume": 53658.1786, "trades": 340, "taker_buy_base": 21.5963, "taker_buy_quote": 34267.4508 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 1597.0, "high": 1629.0, "low": 1588.0, "close": 1624.0, "volume": 20.5533, "close_time": 1746705599999, "quote_volume": 33140.5913, "trades": 431, "taker_buy_base": 13.1019, "taker_buy_quote": 21130.0343 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 1626.0, "high": 1677.0, "low": 1617.0, "close": 1660.0, "volume": 38.6406, "close_time": 1746719999999, "quote_volume": 63502.934, "trades": 525, "taker_buy_base": 20.7502, "taker_buy_quote": 34107.5535 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 1661.0, "high": 1681.0, "low": 1644.0, "close": 1678.0, "volume": 33.9548, "close_time": 1746734399999, "quote_volume": 56283.519, "trades": 511, "taker_buy_base": 18.784, "taker_buy_quote": 31152.2632 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 1676.0, "high": 1729.0, "low": 1669.0, "close": 1706.0, "volume": 45.9521, "close_time": 1746748799999, "quote_volume": 78008.1156, "trades": 582, "taker_buy_base": 25.3848, "taker_buy_quote": 43076.2712 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 1707.0, "high": 1736.0, "low": 1687.0, "close": 1712.0, "volume": 20.8717, "close_time": 1746763199999, "quote_volume": 35708.6002, "trades": 364, "taker_buy_base": 12.9756, "taker_buy_quote": 22181.0298 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 1713.0, "high": 1803.0, "low": 1697.0, "close": 1779.0, "volume": 64.1364, "close_time": 1746777599999, "quote_volume": 113234.1464, "trades": 631, "taker_buy_base": 45.0887, "taker_buy_quote": 79858.0094 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 1777.0, "high": 1831.0, "low": 1729.0, "close": 1741.0, "volume": 180.9388, "close_time": 1746791999999, "quote_volume": 318760.9491, "trades": 947, "taker_buy_base": 136.6013, "taker_buy_quote": 240183.0955 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 1738.0, "high": 1759.0, "low": 1702.0, "close": 1726.0, "volume": 21.306, "close_time": 1746806399999, "quote_volume": 36734.8686, "trades": 269, "taker_buy_base": 9.6143, "taker_buy_quote": 16587.9049 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 1709.0, "high": 1732.0, "low": 1697.0, "close": 1724.0, "volume": 5.7201, "close_time": 1746820799999, "quote_volume": 9820.9065, "trades": 94, "taker_buy_base": 1.73, "taker_buy_quote": 2971.3301 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 1732.0, "high": 1741.0, "low": 1720.0, "close": 1735.0, "volume": 7.2038, "close_time": 1746835199999, "quote_volume": 12474.8334, "trades": 105, "taker_buy_base": 3.057, "taker_buy_quote": 5300.7657 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1739.0, "high": 1763.0, "low": 1714.0, "close": 1748.0, "volume": 14.0218, "close_time": 1746849599999, "quote_volume": 24481.9875, "trades": 247, "taker_buy_base": 7.2809, "taker_buy_quote": 12693.2008 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 1744.0, "high": 1780.0, "low": 1741.0, "close": 1774.0, "volume": 7.3377, "close_time": 1746863999999, "quote_volume": 12847.4732, "trades": 126, "taker_buy_base": 3.3391, "taker_buy_quote": 5846.5571 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 1772.0, "high": 1795.0, "low": 1748.0, "close": 1751.0, "volume": 15.1833, "close_time": 1746878399999, "quote_volume": 26939.2067, "trades": 249, "taker_buy_base": 6.5573, "taker_buy_quote": 11647.5571 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 1754.0, "high": 1813.0, "low": 1754.0, "close": 1788.0, "volume": 19.8915, "close_time": 1746892799999, "quote_volume": 35579.542, "trades": 265, "taker_buy_base": 14.0716, "taker_buy_quote": 25218.6208 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 1789.0, "high": 1846.0, "low": 1789.0, "close": 1834.0, "volume": 21.8576, "close_time": 1746907199999, "quote_volume": 39870.1177, "trades": 268, "taker_buy_base": 11.991, "taker_buy_quote": 21926.6746 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 1829.0, "high": 1899.0, "low": 1829.0, "close": 1873.0, "volume": 29.4656, "close_time": 1746921599999, "quote_volume": 55273.6879, "trades": 296, "taker_buy_base": 18.5385, "taker_buy_quote": 34799.2308 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1869.0, "high": 1884.0, "low": 1830.0, "close": 1865.0, "volume": 11.1859, "close_time": 1746935999999, "quote_volume": 20874.8755, "trades": 223, "taker_buy_base": 6.4896, "taker_buy_quote": 12094.0956 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 1862.0, "high": 1868.0, "low": 1787.0, "close": 1793.0, "volume": 20.7758, "close_time": 1746950399999, "quote_volume": 38098.791, "trades": 343, "taker_buy_base": 8.2348, "taker_buy_quote": 15062.8742 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 1793.0, "high": 1826.0, "low": 1785.0, "close": 1826.0, "volume": 15.9538, "close_time": 1746964799999, "quote_volume": 28788.7865, "trades": 199, "taker_buy_base": 11.1439, "taker_buy_quote": 20110.9134 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 1823.0, "high": 1828.0, "low": 1789.0, "close": 1803.0, "volume": 10.4367, "close_time": 1746979199999, "quote_volume": 18885.0597, "trades": 129, "taker_buy_base": 3.0881, "taker_buy_quote": 5596.234 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 1804.0, "high": 1844.0, "low": 1780.0, "close": 1830.0, "volume": 67.4931, "close_time": 1746993599999, "quote_volume": 124066.3607, "trades": 188, "taker_buy_base": 8.8468, "taker_buy_quote": 16156.9947 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 1822.0, "high": 1847.0, "low": 1815.0, "close": 1826.0, "volume": 5.423, "close_time": 1747007999999, "quote_volume": 9926.4008, "trades": 99, "taker_buy_base": 2.8646, "taker_buy_quote": 5243.1184 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1828.0, "high": 1849.0, "low": 1798.0, "close": 1821.0, "volume": 8.7041, "close_time": 1747022399999, "quote_volume": 15887.0134, "trades": 151, "taker_buy_base": 3.111, "taker_buy_quote": 5681.0281 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 1820.0, "high": 1884.0, "low": 1796.0, "close": 1844.0, "volume": 131.1533, "close_time": 1747036799999, "quote_volume": 237654.2949, "trades": 843, "taker_buy_base": 38.3931, "taker_buy_quote": 69557.4726 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 1842.0, "high": 1868.0, "low": 1819.0, "close": 1823.0, "volume": 308.1167, "close_time": 1747051199999, "quote_volume": 566278.2546, "trades": 717, "taker_buy_base": 282.2637, "taker_buy_quote": 518495.4429 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 1828.0, "high": 1854.0, "low": 1785.0, "close": 1809.0, "volume": 104.0376, "close_time": 1747065599999, "quote_volume": 190699.2584, "trades": 512, "taker_buy_base": 80.9699, "taker_buy_quote": 148608.9122 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 1808.0, "high": 1826.0, "low": 1734.0, "close": 1780.0, "volume": 132.4302, "close_time": 1747079999999, "quote_volume": 235238.9038, "trades": 638, "taker_buy_base": 114.6491, "taker_buy_quote": 203373.7331 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 1783.0, "high": 1807.0, "low": 1782.0, "close": 1796.0, "volume": 35.6146, "close_time": 1747094399999, "quote_volume": 64221.1934, "trades": 213, "taker_buy_base": 2.143, "taker_buy_quote": 3853.6171 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1788.0, "high": 1788.0, "low": 1721.0, "close": 1721.0, "volume": 7.5865, "close_time": 1747108799999, "quote_volume": 13285.102, "trades": 226, "taker_buy_base": 5.4366, "taker_buy_quote": 9524.3229 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 1720.0, "high": 1761.0, "low": 1720.0, "close": 1732.0, "volume": 2.6297, "close_time": 1747123199999, "quote_volume": 4577.6653, "trades": 60, "taker_buy_base": 1.4593, "taker_buy_quote": 2551.6891 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 1727.0, "high": 1758.0, "low": 1724.0, "close": 1749.0, "volume": 21.4876, "close_time": 1747137599999, "quote_volume": 37594.7397, "trades": 179, "taker_buy_base": 3.3439, "taker_buy_quote": 5845.7392 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 1751.0, "high": 1780.0, "low": 1743.0, "close": 1780.0, "volume": 4.6503, "close_time": 1747151999999, "quote_volume": 8197.6947, "trades": 122, "taker_buy_base": 1.809, "taker_buy_quote": 3183.3111 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 1781.0, "high": 1903.0, "low": 1781.0, "close": 1876.0, "volume": 140.1428, "close_time": 1747166399999, "quote_volume": 261385.4877, "trades": 670, "taker_buy_base": 18.5342, "taker_buy_quote": 34163.9086 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 1880.0, "high": 1920.0, "low": 1868.0, "close": 1892.0, "volume": 26.6927, "close_time": 1747180799999, "quote_volume": 50591.0828, "trades": 417, "taker_buy_base": 16.9501, "taker_buy_quote": 32140.7795 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1896.0, "high": 1950.0, "low": 1890.0, "close": 1896.0, "volume": 40.9767, "close_time": 1747195199999, "quote_volume": 77759.406, "trades": 348, "taker_buy_base": 35.489, "taker_buy_quote": 67304.1065 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 1899.0, "high": 1961.0, "low": 1891.0, "close": 1946.0, "volume": 50.4273, "close_time": 1747209599999, "quote_volume": 97305.6029, "trades": 356, "taker_buy_base": 33.7856, "taker_buy_quote": 65081.6245 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 1935.0, "high": 1935.0, "low": 1887.0, "close": 1901.0, "volume": 10.5149, "close_time": 1747223999999, "quote_volume": 20076.6851, "trades": 146, "taker_buy_base": 5.4203, "taker_buy_quote": 10350.4006 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 1901.0, "high": 1901.0, "low": 1836.0, "close": 1860.0, "volume": 16.15, "close_time": 1747238399999, "quote_volume": 30153.5829, "trades": 223, "taker_buy_base": 9.2372, "taker_buy_quote": 17203.2625 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 1855.0, "high": 1879.0, "low": 1823.0, "close": 1867.0, "volume": 7.5514, "close_time": 1747252799999, "quote_volume": 14004.8266, "trades": 154, "taker_buy_base": 4.1452, "taker_buy_quote": 7700.2528 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 1872.0, "high": 1872.0, "low": 1842.0, "close": 1871.0, "volume": 4.7023, "close_time": 1747267199999, "quote_volume": 8724.7174, "trades": 70, "taker_buy_base": 1.7817, "taker_buy_quote": 3309.1146 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1881.0, "high": 1960.0, "low": 1845.0, "close": 1846.0, "volume": 19.6177, "close_time": 1747281599999, "quote_volume": 37447.3672, "trades": 181, "taker_buy_base": 16.7094, "taker_buy_quote": 31939.8257 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 1852.0, "high": 1860.0, "low": 1793.0, "close": 1801.0, "volume": 121.8087, "close_time": 1747295999999, "quote_volume": 223814.501, "trades": 424, "taker_buy_base": 111.7027, "taker_buy_quote": 205475.3524 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 1796.0, "high": 1830.0, "low": 1785.0, "close": 1798.0, "volume": 56.067, "close_time": 1747310399999, "quote_volume": 100888.8127, "trades": 198, "taker_buy_base": 52.1642, "taker_buy_quote": 93854.5801 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 1798.0, "high": 1824.0, "low": 1755.0, "close": 1824.0, "volume": 16.9879, "close_time": 1747324799999, "quote_volume": 30513.18, "trades": 228, "taker_buy_base": 9.6512, "taker_buy_quote": 17432.8995 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 1822.0, "high": 1865.0, "low": 1786.0, "close": 1797.0, "volume": 16.5956, "close_time": 1747339199999, "quote_volume": 30165.4713, "trades": 266, "taker_buy_base": 5.8444, "taker_buy_quote": 10693.6948 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 1802.0, "high": 1822.0, "low": 1771.0, "close": 1813.0, "volume": 10.5153, "close_time": 1747353599999, "quote_volume": 18937.9036, "trades": 168, "taker_buy_base": 5.1579, "taker_buy_quote": 9305.2188 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1812.0, "high": 1835.0, "low": 1797.0, "close": 1825.0, "volume": 8.8566, "close_time": 1747367999999, "quote_volume": 16083.8574, "trades": 174, "taker_buy_base": 5.6836, "taker_buy_quote": 10332.4658 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 1832.0, "high": 1870.0, "low": 1818.0, "close": 1861.0, "volume": 91.3928, "close_time": 1747382399999, "quote_volume": 168064.7663, "trades": 444, "taker_buy_base": 3.4781, "taker_buy_quote": 6423.3633 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 1852.0, "high": 1915.0, "low": 1821.0, "close": 1890.0, "volume": 32.8891, "close_time": 1747396799999, "quote_volume": 62131.8804, "trades": 348, "taker_buy_base": 10.3276, "taker_buy_quote": 19361.4227 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 1886.0, "high": 1889.0, "low": 1844.0, "close": 1866.0, "volume": 63.0181, "close_time": 1747411199999, "quote_volume": 117482.0511, "trades": 472, "taker_buy_base": 57.1249, "taker_buy_quote": 106504.4885 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 1869.0, "high": 1871.0, "low": 1838.0, "close": 1849.0, "volume": 6.7862, "close_time": 1747425599999, "quote_volume": 12570.7173, "trades": 253, "taker_buy_base": 3.4886, "taker_buy_quote": 6470.2745 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 1848.0, "high": 1851.0, "low": 1800.0, "close": 1805.0, "volume": 7.924, "close_time": 1747439999999, "quote_volume": 14454.864, "trades": 292, "taker_buy_base": 3.432, "taker_buy_quote": 6282.3617 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1803.0, "high": 1810.0, "low": 1738.0, "close": 1775.0, "volume": 10.5103, "close_time": 1747454399999, "quote_volume": 18652.359, "trades": 311, "taker_buy_base": 5.8886, "taker_buy_quote": 10478.2792 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 1774.0, "high": 1778.0, "low": 1749.0, "close": 1757.0, "volume": 5.1573, "close_time": 1747468799999, "quote_volume": 9108.0214, "trades": 239, "taker_buy_base": 1.3296, "taker_buy_quote": 2339.4805 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 1757.0, "high": 1762.0, "low": 1730.0, "close": 1750.0, "volume": 29.9099, "close_time": 1747483199999, "quote_volume": 52326.3942, "trades": 316, "taker_buy_base": 17.8267, "taker_buy_quote": 31220.5457 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 1753.0, "high": 1758.0, "low": 1725.0, "close": 1736.0, "volume": 58.385, "close_time": 1747497599999, "quote_volume": 101596.0604, "trades": 360, "taker_buy_base": 6.2052, "taker_buy_quote": 10802.9648 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 1736.0, "high": 1740.0, "low": 1714.0, "close": 1718.0, "volume": 4.6908, "close_time": 1747511999999, "quote_volume": 8107.6689, "trades": 313, "taker_buy_base": 1.4171, "taker_buy_quote": 2454.1911 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 1722.0, "high": 1748.0, "low": 1714.0, "close": 1727.0, "volume": 6.0444, "close_time": 1747526399999, "quote_volume": 10476.453, "trades": 256, "taker_buy_base": 2.5533, "taker_buy_quote": 4433.5948 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1730.0, "high": 1737.0, "low": 1716.0, "close": 1727.0, "volume": 9.6163, "close_time": 1747540799999, "quote_volume": 16562.4831, "trades": 272, "taker_buy_base": 2.94, "taker_buy_quote": 5075.9607 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 1731.0, "high": 1766.0, "low": 1731.0, "close": 1764.0, "volume": 6.5801, "close_time": 1747555199999, "quote_volume": 11540.3418, "trades": 291, "taker_buy_base": 3.7374, "taker_buy_quote": 6558.4694 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 1765.0, "high": 1790.0, "low": 1761.0, "close": 1761.0, "volume": 5.1182, "close_time": 1747569599999, "quote_volume": 9090.3527, "trades": 247, "taker_buy_base": 2.1839, "taker_buy_quote": 3883.4148 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 1761.0, "high": 1801.0, "low": 1755.0, "close": 1795.0, "volume": 5.6026, "close_time": 1747583999999, "quote_volume": 10015.231, "trades": 203, "taker_buy_base": 3.454, "taker_buy_quote": 6186.5371 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 1796.0, "high": 1801.0, "low": 1678.0, "close": 1682.0, "volume": 31.3014, "close_time": 1747598399999, "quote_volume": 54608.741, "trades": 636, "taker_buy_base": 12.5177, "taker_buy_quote": 21928.3415 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 1677.0, "high": 1755.0, "low": 1649.0, "close": 1743.0, "volume": 82.2545, "close_time": 1747612799999, "quote_volume": 136973.4249, "trades": 691, "taker_buy_base": 63.1713, "taker_buy_quote": 104949.1147 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1739.0, "high": 1751.0, "low": 1661.0, "close": 1664.0, "volume": 7.4402, "close_time": 1747627199999, "quote_volume": 12562.6835, "trades": 307, "taker_buy_base": 2.1167, "taker_buy_quote": 3589.0947 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 1665.0, "high": 1674.0, "low": 1632.0, "close": 1665.0, "volume": 18.5585, "close_time": 1747641599999, "quote_volume": 30540.449, "trades": 394, "taker_buy_base": 11.103, "taker_buy_quote": 18268.9005 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 1663.0, "high": 1673.0, "low": 1646.0, "close": 1667.0, "volume": 10.9933, "close_time": 1747655999999, "quote_volume": 18252.7672, "trades": 334, "taker_buy_base": 6.479, "taker_buy_quote": 10774.5346 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 1669.0, "high": 1696.0, "low": 1642.0, "close": 1694.0, "volume": 6.724, "close_time": 1747670399999, "quote_volume": 11223.8481, "trades": 324, "taker_buy_base": 2.758, "taker_buy_quote": 4599.3772 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 1694.0, "high": 1739.0, "low": 1679.0, "close": 1723.0, "volume": 25.005, "close_time": 1747684799999, "quote_volume": 43015.3448, "trades": 384, "taker_buy_base": 16.8999, "taker_buy_quote": 29130.614 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 1723.0, "high": 1738.0, "low": 1707.0, "close": 1737.0, "volume": 9.3052, "close_time": 1747699199999, "quote_volume": 15959.9938, "trades": 218, "taker_buy_base": 2.6925, "taker_buy_quote": 4633.5467 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1739.0, "high": 1789.0, "low": 1720.0, "close": 1775.0, "volume": 67.3053, "close_time": 1747713599999, "quote_volume": 117261.3936, "trades": 607, "taker_buy_base": 59.6322, "taker_buy_quote": 103835.5403 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 1774.0, "high": 1799.0, "low": 1761.0, "close": 1769.0, "volume": 13.0143, "close_time": 1747727999999, "quote_volume": 23178.66, "trades": 316, "taker_buy_base": 8.7853, "taker_buy_quote": 15659.7381 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 1774.0, "high": 1784.0, "low": 1755.0, "close": 1777.0, "volume": 9.9457, "close_time": 1747742399999, "quote_volume": 17544.0185, "trades": 278, "taker_buy_base": 5.2649, "taker_buy_quote": 9291.934 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 1777.0, "high": 1779.0, "low": 1688.0, "close": 1707.0, "volume": 83.0185, "close_time": 1747756799999, "quote_volume": 142084.2737, "trades": 608, "taker_buy_base": 63.8914, "taker_buy_quote": 109214.8692 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 1710.0, "high": 1728.0, "low": 1687.0, "close": 1720.0, "volume": 7.7195, "close_time": 1747771199999, "quote_volume": 13161.3735, "trades": 183, "taker_buy_base": 5.036, "taker_buy_quote": 8578.8009 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 1719.0, "high": 1731.0, "low": 1706.0, "close": 1719.0, "volume": 77.132, "close_time": 1747785599999, "quote_volume": 132596.2894, "trades": 451, "taker_buy_base": 3.064, "taker_buy_quote": 5269.4676 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1724.0, "high": 1749.0, "low": 1706.0, "close": 1742.0, "volume": 6.0842, "close_time": 1747799999999, "quote_volume": 10537.7475, "trades": 119, "taker_buy_base": 3.819, "taker_buy_quote": 6630.1856 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 1746.0, "high": 1794.0, "low": 1732.0, "close": 1761.0, "volume": 14.6256, "close_time": 1747814399999, "quote_volume": 25867.7489, "trades": 210, "taker_buy_base": 6.8089, "taker_buy_quote": 12039.2438 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 1765.0, "high": 1770.0, "low": 1729.0, "close": 1745.0, "volume": 25.827, "close_time": 1747828799999, "quote_volume": 45113.9123, "trades": 254, "taker_buy_base": 5.4852, "taker_buy_quote": 9588.3981 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 1744.0, "high": 1768.0, "low": 1723.0, "close": 1761.0, "volume": 16.0879, "close_time": 1747843199999, "quote_volume": 28197.2565, "trades": 253, "taker_buy_base": 8.7762, "taker_buy_quote": 15414.4584 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 1758.0, "high": 1788.0, "low": 1688.0, "close": 1727.0, "volume": 40.1436, "close_time": 1747857599999, "quote_volume": 69212.6325, "trades": 630, "taker_buy_base": 16.0395, "taker_buy_quote": 27679.4148 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 1724.0, "high": 1770.0, "low": 1718.0, "close": 1747.0, "volume": 20.6541, "close_time": 1747871999999, "quote_volume": 36141.8227, "trades": 238, "taker_buy_base": 12.0306, "taker_buy_quote": 21133.6642 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1743.0, "high": 1783.0, "low": 1732.0, "close": 1772.0, "volume": 22.9234, "close_time": 1747886399999, "quote_volume": 40487.3522, "trades": 272, "taker_buy_base": 10.9638, "taker_buy_quote": 19299.5679 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 1775.0, "high": 1777.0, "low": 1744.0, "close": 1769.0, "volume": 23.5825, "close_time": 1747900799999, "quote_volume": 41617.9344, "trades": 212, "taker_buy_base": 4.5208, "taker_buy_quote": 7988.4361 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 1768.0, "high": 1822.0, "low": 1765.0, "close": 1776.0, "volume": 67.0949, "close_time": 1747915199999, "quote_volume": 120278.2691, "trades": 412, "taker_buy_base": 18.4473, "taker_buy_quote": 33215.9659 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 1768.0, "high": 1775.0, "low": 1735.0, "close": 1748.0, "volume": 42.7926, "close_time": 1747929599999, "quote_volume": 75012.1008, "trades": 423, "taker_buy_base": 17.7754, "taker_buy_quote": 31204.047 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 1749.0, "high": 1761.0, "low": 1737.0, "close": 1744.0, "volume": 10.5537, "close_time": 1747943999999, "quote_volume": 18475.3984, "trades": 180, "taker_buy_base": 5.918, "taker_buy_quote": 10369.0066 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 1747.0, "high": 1752.0, "low": 1724.0, "close": 1749.0, "volume": 81.5791, "close_time": 1747958399999, "quote_volume": 142068.5813, "trades": 339, "taker_buy_base": 30.4318, "taker_buy_quote": 53014.1191 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1747.0, "high": 1817.0, "low": 1740.0, "close": 1799.0, "volume": 39.1788, "close_time": 1747972799999, "quote_volume": 70264.1262, "trades": 371, "taker_buy_base": 26.9838, "taker_buy_quote": 48515.6985 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 1797.0, "high": 1799.0, "low": 1745.0, "close": 1747.0, "volume": 21.6613, "close_time": 1747987199999, "quote_volume": 38185.1789, "trades": 278, "taker_buy_base": 14.1791, "taker_buy_quote": 24952.2315 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 1749.0, "high": 1766.0, "low": 1658.0, "close": 1668.0, "volume": 50.3307, "close_time": 1748001599999, "quote_volume": 86504.2557, "trades": 634, "taker_buy_base": 15.4061, "taker_buy_quote": 26502.8043 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 1671.0, "high": 1705.0, "low": 1631.0, "close": 1668.0, "volume": 41.8743, "close_time": 1748015999999, "quote_volume": 69829.5931, "trades": 493, "taker_buy_base": 20.3986, "taker_buy_quote": 34101.2431 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 1669.0, "high": 1674.0, "low": 1650.0, "close": 1657.0, "volume": 14.1914, "close_time": 1748030399999, "quote_volume": 23504.1114, "trades": 141, "taker_buy_base": 7.5081, "taker_buy_quote": 12426.4938 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 1656.0, "high": 1663.0, "low": 1620.0, "close": 1631.0, "volume": 12.826, "close_time": 1748044799999, "quote_volume": 20994.9446, "trades": 212, "taker_buy_base": 6.2258, "taker_buy_quote": 10210.9374 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1635.0, "high": 1663.0, "low": 1633.0, "close": 1656.0, "volume": 3.3549, "close_time": 1748059199999, "quote_volume": 5523.2693, "trades": 50, "taker_buy_base": 0.4199, "taker_buy_quote": 689.8602 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 1668.0, "high": 1675.0, "low": 1655.0, "close": 1667.0, "volume": 2.6098, "close_time": 1748073599999, "quote_volume": 4348.3614, "trades": 61, "taker_buy_base": 1.9141, "taker_buy_quote": 3191.6695 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 1663.0, "high": 1676.0, "low": 1660.0, "close": 1672.0, "volume": 15.9708, "close_time": 1748087999999, "quote_volume": 26709.7685, "trades": 134, "taker_buy_base": 3.1125, "taker_buy_quote": 5188.6361 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 1670.0, "high": 1681.0, "low": 1659.0, "close": 1671.0, "volume": 5.2818, "close_time": 1748102399999, "quote_volume": 8838.2372, "trades": 67, "taker_buy_base": 2.8744, "taker_buy_quote": 4814.7102 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 1673.0, "high": 1682.0, "low": 1664.0, "close": 1669.0, "volume": 4.3124, "close_time": 1748116799999, "quote_volume": 7234.7937, "trades": 53, "taker_buy_base": 3.6463, "taker_buy_quote": 6122.3638 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 1664.0, "high": 1664.0, "low": 1647.0, "close": 1653.0, "volume": 13.0737, "close_time": 1748131199999, "quote_volume": 21555.433, "trades": 74, "taker_buy_base": 10.2814, "taker_buy_quote": 16940.1652 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1653.0, "high": 1653.0, "low": 1616.0, "close": 1636.0, "volume": 4.2353, "close_time": 1748145599999, "quote_volume": 6908.1496, "trades": 90, "taker_buy_base": 1.1237, "taker_buy_quote": 1842.6518 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 1635.0, "high": 1636.0, "low": 1617.0, "close": 1619.0, "volume": 6.1478, "close_time": 1748159999999, "quote_volume": 10032.6011, "trades": 48, "taker_buy_base": 2.4868, "taker_buy_quote": 4060.3124 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 1615.0, "high": 1617.0, "low": 1599.0, "close": 1614.0, "volume": 8.5303, "close_time": 1748174399999, "quote_volume": 13709.0972, "trades": 114, "taker_buy_base": 3.5136, "taker_buy_quote": 5655.0 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 1611.0, "high": 1628.0, "low": 1600.0, "close": 1611.0, "volume": 9.0711, "close_time": 1748188799999, "quote_volume": 14658.9287, "trades": 86, "taker_buy_base": 3.2453, "taker_buy_quote": 5261.3037 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 1616.0, "high": 1630.0, "low": 1616.0, "close": 1630.0, "volume": 3.312, "close_time": 1748203199999, "quote_volume": 5371.6686, "trades": 63, "taker_buy_base": 2.1185, "taker_buy_quote": 3439.0879 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 1628.0, "high": 1649.0, "low": 1619.0, "close": 1649.0, "volume": 6.352, "close_time": 1748217599999, "quote_volume": 10379.0239, "trades": 78, "taker_buy_base": 4.2888, "taker_buy_quote": 7020.5462 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1647.0, "high": 1657.0, "low": 1638.0, "close": 1647.0, "volume": 5.9286, "close_time": 1748231999999, "quote_volume": 9754.9385, "trades": 66, "taker_buy_base": 1.3592, "taker_buy_quote": 2234.7799 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 1644.0, "high": 1672.0, "low": 1642.0, "close": 1665.0, "volume": 10.1791, "close_time": 1748246399999, "quote_volume": 16834.2044, "trades": 110, "taker_buy_base": 8.6814, "taker_buy_quote": 14353.6849 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 1660.0, "high": 1660.0, "low": 1639.0, "close": 1643.0, "volume": 11.7511, "close_time": 1748260799999, "quote_volume": 19376.5099, "trades": 82, "taker_buy_base": 5.6411, "taker_buy_quote": 9309.9196 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 1646.0, "high": 1653.0, "low": 1627.0, "close": 1645.0, "volume": 5.045, "close_time": 1748275199999, "quote_volume": 8268.1485, "trades": 80, "taker_buy_base": 1.8164, "taker_buy_quote": 2976.6628 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 1647.0, "high": 1648.0, "low": 1610.0, "close": 1621.0, "volume": 13.3476, "close_time": 1748289599999, "quote_volume": 21545.713, "trades": 95, "taker_buy_base": 4.4359, "taker_buy_quote": 7171.966 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 1616.0, "high": 1636.0, "low": 1616.0, "close": 1623.0, "volume": 5.339, "close_time": 1748303999999, "quote_volume": 8673.6833, "trades": 83, "taker_buy_base": 1.9737, "taker_buy_quote": 3208.5034 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1623.0, "high": 1638.0, "low": 1601.0, "close": 1634.0, "volume": 5.1416, "close_time": 1748318399999, "quote_volume": 8294.7918, "trades": 47, "taker_buy_base": 2.3899, "taker_buy_quote": 3869.4744 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 1630.0, "high": 1659.0, "low": 1623.0, "close": 1654.0, "volume": 17.9735, "close_time": 1748332799999, "quote_volume": 29533.6706, "trades": 139, "taker_buy_base": 12.0854, "taker_buy_quote": 19874.492 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 1663.0, "high": 1685.0, "low": 1662.0, "close": 1680.0, "volume": 14.156, "close_time": 1748347199999, "quote_volume": 23697.6783, "trades": 129, "taker_buy_base": 5.9486, "taker_buy_quote": 9970.8067 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 1680.0, "high": 1694.0, "low": 1661.0, "close": 1687.0, "volume": 6.8601, "close_time": 1748361599999, "quote_volume": 11533.0423, "trades": 96, "taker_buy_base": 4.1608, "taker_buy_quote": 6996.6569 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 1687.0, "high": 1717.0, "low": 1684.0, "close": 1693.0, "volume": 29.1999, "close_time": 1748375999999, "quote_volume": 49645.3519, "trades": 139, "taker_buy_base": 23.4771, "taker_buy_quote": 39919.517 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 1695.0, "high": 1698.0, "low": 1680.0, "close": 1682.0, "volume": 3.9841, "close_time": 1748390399999, "quote_volume": 6721.8699, "trades": 60, "taker_buy_base": 1.1437, "taker_buy_quote": 1933.2267 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1683.0, "high": 1688.0, "low": 1657.0, "close": 1680.0, "volume": 4.661, "close_time": 1748404799999, "quote_volume": 7787.4638, "trades": 68, "taker_buy_base": 2.0037, "taker_buy_quote": 3357.995 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 1680.0, "high": 1686.0, "low": 1652.0, "close": 1657.0, "volume": 5.9284, "close_time": 1748419199999, "quote_volume": 9866.4985, "trades": 76, "taker_buy_base": 2.8254, "taker_buy_quote": 4706.8855 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 1659.0, "high": 1706.0, "low": 1653.0, "close": 1706.0, "volume": 19.7448, "close_time": 1748433599999, "quote_volume": 33298.171, "trades": 162, "taker_buy_base": 11.729, "taker_buy_quote": 19793.5942 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 1706.0, "high": 1709.0, "low": 1675.0, "close": 1681.0, "volume": 17.1382, "close_time": 1748447999999, "quote_volume": 28946.38, "trades": 183, "taker_buy_base": 8.8422, "taker_buy_quote": 14966.3323 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 1686.0, "high": 1700.0, "low": 1658.0, "close": 1658.0, "volume": 19.3771, "close_time": 1748462399999, "quote_volume": 32648.8714, "trades": 194, "taker_buy_base": 9.7096, "taker_buy_quote": 16362.4083 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 1653.0, "high": 1716.0, "low": 1652.0, "close": 1716.0, "volume": 18.8059, "close_time": 1748476799999, "quote_volume": 31523.3828, "trades": 185, "taker_buy_base": 13.2027, "taker_buy_quote": 22158.3977 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1715.0, "high": 1776.0, "low": 1711.0, "close": 1757.0, "volume": 30.148, "close_time": 1748491199999, "quote_volume": 52256.1806, "trades": 574, "taker_buy_base": 20.1637, "taker_buy_quote": 34926.3383 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 1760.0, "high": 1760.0, "low": 1736.0, "close": 1754.0, "volume": 15.4777, "close_time": 1748505599999, "quote_volume": 27074.8212, "trades": 241, "taker_buy_base": 9.4442, "taker_buy_quote": 16537.6978 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 1751.0, "high": 1752.0, "low": 1727.0, "close": 1731.0, "volume": 12.8201, "close_time": 1748519999999, "quote_volume": 22303.5103, "trades": 226, "taker_buy_base": 3.7015, "taker_buy_quote": 6448.5872 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 1726.0, "high": 1732.0, "low": 1662.0, "close": 1667.0, "volume": 29.1006, "close_time": 1748534399999, "quote_volume": 49221.4295, "trades": 389, "taker_buy_base": 16.0034, "taker_buy_quote": 27048.9135 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 1669.0, "high": 1689.0, "low": 1659.0, "close": 1668.0, "volume": 11.3225, "close_time": 1748548799999, "quote_volume": 18958.7789, "trades": 181, "taker_buy_base": 5.1544, "taker_buy_quote": 8630.3237 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 1672.0, "high": 1679.0, "low": 1642.0, "close": 1653.0, "volume": 6.7532, "close_time": 1748563199999, "quote_volume": 11242.3701, "trades": 153, "taker_buy_base": 2.0308, "taker_buy_quote": 3386.1123 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1653.0, "high": 1658.0, "low": 1601.0, "close": 1653.0, "volume": 20.897, "close_time": 1748577599999, "quote_volume": 33962.0497, "trades": 319, "taker_buy_base": 7.6056, "taker_buy_quote": 12362.9677 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 1652.0, "high": 1666.0, "low": 1589.0, "close": 1612.0, "volume": 36.7405, "close_time": 1748591999999, "quote_volume": 59669.2908, "trades": 282, "taker_buy_base": 8.7844, "taker_buy_quote": 14317.2628 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 1607.0, "high": 1623.0, "low": 1590.0, "close": 1614.0, "volume": 7.3903, "close_time": 1748606399999, "quote_volume": 11919.8145, "trades": 226, "taker_buy_base": 2.973, "taker_buy_quote": 4797.3272 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 1613.0, "high": 1613.0, "low": 1573.0, "close": 1584.0, "volume": 112.8631, "close_time": 1748620799999, "quote_volume": 178316.4013, "trades": 529, "taker_buy_base": 89.9362, "taker_buy_quote": 141867.4784 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 1576.0, "high": 1593.0, "low": 1539.0, "close": 1581.0, "volume": 29.1632, "close_time": 1748635199999, "quote_volume": 45438.9253, "trades": 424, "taker_buy_base": 10.1968, "taker_buy_quote": 15848.7771 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 1579.0, "high": 1596.0, "low": 1533.0, "close": 1548.0, "volume": 6.3369, "close_time": 1748649599999, "quote_volume": 9888.4124, "trades": 178, "taker_buy_base": 3.9467, "taker_buy_quote": 6167.1381 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1551.0, "high": 1551.0, "low": 1513.0, "close": 1543.0, "volume": 6.3373, "close_time": 1748663999999, "quote_volume": 9760.3383, "trades": 176, "taker_buy_base": 1.5623, "taker_buy_quote": 2395.7024 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 1537.0, "high": 1561.0, "low": 1537.0, "close": 1561.0, "volume": 7.4998, "close_time": 1748678399999, "quote_volume": 11652.1701, "trades": 72, "taker_buy_base": 3.7841, "taker_buy_quote": 5878.1777 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 1563.0, "high": 1577.0, "low": 1548.0, "close": 1569.0, "volume": 3.811, "close_time": 1748692799999, "quote_volume": 5965.2524, "trades": 114, "taker_buy_base": 2.3215, "taker_buy_quote": 3646.514 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 1571.0, "high": 1592.0, "low": 1562.0, "close": 1566.0, "volume": 17.4803, "close_time": 1748707199999, "quote_volume": 27689.4689, "trades": 279, "taker_buy_base": 12.0617, "taker_buy_quote": 19126.1078 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 1563.0, "high": 1580.0, "low": 1563.0, "close": 1575.0, "volume": 4.4491, "close_time": 1748721599999, "quote_volume": 6998.5156, "trades": 112, "taker_buy_base": 1.8432, "taker_buy_quote": 2902.3569 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 1576.0, "high": 1584.0, "low": 1572.0, "close": 1574.0, "volume": 7.493, "close_time": 1748735999999, "quote_volume": 11798.4959, "trades": 110, "taker_buy_base": 0.7598, "taker_buy_quote": 1199.5591 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1572.0, "high": 1578.0, "low": 1547.0, "close": 1572.0, "volume": 8.4935, "close_time": 1748750399999, "quote_volume": 13332.7118, "trades": 170, "taker_buy_base": 5.2297, "taker_buy_quote": 8226.0335 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 1571.0, "high": 1581.0, "low": 1569.0, "close": 1574.0, "volume": 16.7427, "close_time": 1748764799999, "quote_volume": 26374.3522, "trades": 170, "taker_buy_base": 8.8187, "taker_buy_quote": 13897.826 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 1575.0, "high": 1577.0, "low": 1547.0, "close": 1564.0, "volume": 14.3786, "close_time": 1748779199999, "quote_volume": 22395.7291, "trades": 141, "taker_buy_base": 9.4917, "taker_buy_quote": 14763.1438 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 1565.0, "high": 1584.0, "low": 1549.0, "close": 1583.0, "volume": 16.3005, "close_time": 1748793599999, "quote_volume": 25578.2288, "trades": 152, "taker_buy_base": 7.812, "taker_buy_quote": 12283.5389 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 1586.0, "high": 1602.0, "low": 1572.0, "close": 1586.0, "volume": 14.3762, "close_time": 1748807999999, "quote_volume": 22859.5855, "trades": 236, "taker_buy_base": 7.0332, "taker_buy_quote": 11204.2577 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 1590.0, "high": 1612.0, "low": 1589.0, "close": 1604.0, "volume": 20.0369, "close_time": 1748822399999, "quote_volume": 32046.4151, "trades": 196, "taker_buy_base": 9.0026, "taker_buy_quote": 14402.1484 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1604.0, "high": 1613.0, "low": 1582.0, "close": 1585.0, "volume": 11.2379, "close_time": 1748836799999, "quote_volume": 17996.2034, "trades": 119, "taker_buy_base": 5.0453, "taker_buy_quote": 8091.9213 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 1588.0, "high": 1591.0, "low": 1567.0, "close": 1585.0, "volume": 9.8878, "close_time": 1748851199999, "quote_volume": 15619.731, "trades": 106, "taker_buy_base": 4.032, "taker_buy_quote": 6371.6802 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 1587.0, "high": 1597.0, "low": 1563.0, "close": 1597.0, "volume": 25.561, "close_time": 1748865599999, "quote_volume": 40412.5318, "trades": 290, "taker_buy_base": 12.867, "taker_buy_quote": 20348.7221 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 1598.0, "high": 1705.0, "low": 1598.0, "close": 1702.0, "volume": 94.2309, "close_time": 1748879999999, "quote_volume": 156948.853, "trades": 872, "taker_buy_base": 58.5381, "taker_buy_quote": 97300.8946 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 1704.0, "high": 1795.0, "low": 1667.0, "close": 1673.0, "volume": 113.193, "close_time": 1748894399999, "quote_volume": 196879.6526, "trades": 1547, "taker_buy_base": 48.553, "taker_buy_quote": 84748.3776 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 1673.0, "high": 1747.0, "low": 1673.0, "close": 1742.0, "volume": 18.2672, "close_time": 1748908799999, "quote_volume": 31227.0534, "trades": 336, "taker_buy_base": 9.3148, "taker_buy_quote": 15852.4829 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1744.0, "high": 1783.0, "low": 1732.0, "close": 1751.0, "volume": 97.7898, "close_time": 1748923199999, "quote_volume": 171082.8446, "trades": 755, "taker_buy_base": 17.391, "taker_buy_quote": 30419.6659 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 1748.0, "high": 1799.0, "low": 1740.0, "close": 1787.0, "volume": 73.3731, "close_time": 1748937599999, "quote_volume": 128856.0544, "trades": 522, "taker_buy_base": 17.0822, "taker_buy_quote": 30318.5236 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 1785.0, "high": 1877.0, "low": 1768.0, "close": 1867.0, "volume": 105.9794, "close_time": 1748951999999, "quote_volume": 193994.339, "trades": 1085, "taker_buy_base": 65.3895, "taker_buy_quote": 119923.3344 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 1865.0, "high": 1957.0, "low": 1851.0, "close": 1887.0, "volume": 140.1281, "close_time": 1748966399999, "quote_volume": 267793.2921, "trades": 1801, "taker_buy_base": 81.6909, "taker_buy_quote": 155960.2767 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 1887.0, "high": 1920.0, "low": 1879.0, "close": 1907.0, "volume": 62.4212, "close_time": 1748980799999, "quote_volume": 118788.8084, "trades": 838, "taker_buy_base": 28.582, "taker_buy_quote": 54417.165 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 1907.0, "high": 1916.0, "low": 1844.0, "close": 1869.0, "volume": 79.446, "close_time": 1748995199999, "quote_volume": 148928.9169, "trades": 1605, "taker_buy_base": 41.6065, "taker_buy_quote": 78045.9674 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1871.0, "high": 1922.0, "low": 1859.0, "close": 1910.0, "volume": 41.449, "close_time": 1749009599999, "quote_volume": 78408.8968, "trades": 1164, "taker_buy_base": 20.5997, "taker_buy_quote": 38874.4101 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 1908.0, "high": 1908.0, "low": 1851.0, "close": 1855.0, "volume": 244.173, "close_time": 1749023999999, "quote_volume": 458872.0494, "trades": 2818, "taker_buy_base": 32.1085, "taker_buy_quote": 60312.6605 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 1857.0, "high": 1868.0, "low": 1814.0, "close": 1830.0, "volume": 159.0578, "close_time": 1749038399999, "quote_volume": 292945.8153, "trades": 1678, "taker_buy_base": 70.0718, "taker_buy_quote": 128925.1293 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 1837.0, "high": 1895.0, "low": 1815.0, "close": 1834.0, "volume": 103.287, "close_time": 1749052799999, "quote_volume": 192026.6852, "trades": 1322, "taker_buy_base": 30.5719, "taker_buy_quote": 56562.6667 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 1840.0, "high": 1845.0, "low": 1788.0, "close": 1795.0, "volume": 48.9836, "close_time": 1749067199999, "quote_volume": 88741.5594, "trades": 855, "taker_buy_base": 30.9, "taker_buy_quote": 56034.4648 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 1794.0, "high": 1805.0, "low": 1772.0, "close": 1778.0, "volume": 29.3937, "close_time": 1749081599999, "quote_volume": 52540.9004, "trades": 974, "taker_buy_base": 16.2306, "taker_buy_quote": 29001.8877 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1778.0, "high": 1807.0, "low": 1760.0, "close": 1806.0, "volume": 29.2345, "close_time": 1749095999999, "quote_volume": 52031.3064, "trades": 867, "taker_buy_base": 14.5963, "taker_buy_quote": 26014.0551 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 1801.0, "high": 1823.0, "low": 1770.0, "close": 1784.0, "volume": 33.359, "close_time": 1749110399999, "quote_volume": 59673.4453, "trades": 738, "taker_buy_base": 9.8473, "taker_buy_quote": 17661.0813 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 1786.0, "high": 1797.0, "low": 1735.0, "close": 1737.0, "volume": 25.1515, "close_time": 1749124799999, "quote_volume": 44249.2118, "trades": 746, "taker_buy_base": 9.8746, "taker_buy_quote": 17387.0973 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 1735.0, "high": 1833.0, "low": 1708.0, "close": 1824.0, "volume": 69.6171, "close_time": 1749139199999, "quote_volume": 123385.1882, "trades": 1153, "taker_buy_base": 26.1721, "taker_buy_quote": 46785.1347 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 1822.0, "high": 1871.0, "low": 1755.0, "close": 1773.0, "volume": 125.4435, "close_time": 1749153599999, "quote_volume": 225499.9203, "trades": 1760, "taker_buy_base": 47.5621, "taker_buy_quote": 85618.1732 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 1776.0, "high": 1785.0, "low": 1693.0, "close": 1737.0, "volume": 43.4118, "close_time": 1749167999999, "quote_volume": 75167.3081, "trades": 840, "taker_buy_base": 18.3651, "taker_buy_quote": 31849.1175 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1732.0, "high": 1786.0, "low": 1720.0, "close": 1782.0, "volume": 23.0118, "close_time": 1749182399999, "quote_volume": 40395.5638, "trades": 710, "taker_buy_base": 11.9547, "taker_buy_quote": 20992.177 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 1779.0, "high": 1816.0, "low": 1753.0, "close": 1766.0, "volume": 28.9465, "close_time": 1749196799999, "quote_volume": 51706.4147, "trades": 894, "taker_buy_base": 12.9098, "taker_buy_quote": 23126.5799 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 1770.0, "high": 1803.0, "low": 1764.0, "close": 1773.0, "volume": 25.0135, "close_time": 1749211199999, "quote_volume": 44454.119, "trades": 638, "taker_buy_base": 13.102, "taker_buy_quote": 23304.5102 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 1774.0, "high": 1794.0, "low": 1731.0, "close": 1732.0, "volume": 21.9057, "close_time": 1749225599999, "quote_volume": 38500.4073, "trades": 520, "taker_buy_base": 10.6345, "taker_buy_quote": 18691.4943 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 1748.0, "high": 1749.0, "low": 1703.0, "close": 1705.0, "volume": 13.8945, "close_time": 1749239999999, "quote_volume": 23929.7939, "trades": 451, "taker_buy_base": 4.5694, "taker_buy_quote": 7885.1559 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 1704.0, "high": 1721.0, "low": 1690.0, "close": 1704.0, "volume": 14.0829, "close_time": 1749254399999, "quote_volume": 24028.0398, "trades": 425, "taker_buy_base": 2.9878, "taker_buy_quote": 5102.6038 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1700.0, "high": 1714.0, "low": 1687.0, "close": 1702.0, "volume": 21.8812, "close_time": 1749268799999, "quote_volume": 37179.1605, "trades": 455, "taker_buy_base": 12.1874, "taker_buy_quote": 20717.6506 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 1701.0, "high": 1702.0, "low": 1674.0, "close": 1685.0, "volume": 163.9909, "close_time": 1749283199999, "quote_volume": 276789.7481, "trades": 817, "taker_buy_base": 13.6581, "taker_buy_quote": 23025.7466 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 1685.0, "high": 1712.0, "low": 1676.0, "close": 1709.0, "volume": 21.2096, "close_time": 1749297599999, "quote_volume": 35974.8516, "trades": 285, "taker_buy_base": 9.8629, "taker_buy_quote": 16741.8822 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 1711.0, "high": 1743.0, "low": 1696.0, "close": 1734.0, "volume": 24.4455, "close_time": 1749311999999, "quote_volume": 42245.391, "trades": 317, "taker_buy_base": 16.3684, "taker_buy_quote": 28291.4321 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 1736.0, "high": 1775.0, "low": 1721.0, "close": 1772.0, "volume": 18.9521, "close_time": 1749326399999, "quote_volume": 33082.4707, "trades": 331, "taker_buy_base": 10.2902, "taker_buy_quote": 17989.2488 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 1775.0, "high": 1789.0, "low": 1756.0, "close": 1769.0, "volume": 212.8277, "close_time": 1749340799999, "quote_volume": 376927.174, "trades": 805, "taker_buy_base": 132.3635, "taker_buy_quote": 234513.2484 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1769.0, "high": 1774.0, "low": 1748.0, "close": 1760.0, "volume": 51.093, "close_time": 1749355199999, "quote_volume": 89840.2375, "trades": 452, "taker_buy_base": 6.8198, "taker_buy_quote": 11988.213 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 1762.0, "high": 1768.0, "low": 1740.0, "close": 1752.0, "volume": 64.721, "close_time": 1749369599999, "quote_volume": 113784.3764, "trades": 232, "taker_buy_base": 58.4793, "taker_buy_quote": 102824.861 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 1754.0, "high": 1761.0, "low": 1729.0, "close": 1741.0, "volume": 5.2483, "close_time": 1749383999999, "quote_volume": 9159.5573, "trades": 108, "taker_buy_base": 2.943, "taker_buy_quote": 5144.7658 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 1745.0, "high": 1787.0, "low": 1743.0, "close": 1771.0, "volume": 11.1845, "close_time": 1749398399999, "quote_volume": 19803.5342, "trades": 248, "taker_buy_base": 7.5247, "taker_buy_quote": 13331.9138 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 1778.0, "high": 1788.0, "low": 1770.0, "close": 1777.0, "volume": 9.1911, "close_time": 1749412799999, "quote_volume": 16351.2718, "trades": 188, "taker_buy_base": 5.134, "taker_buy_quote": 9138.1207 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 1779.0, "high": 1779.0, "low": 1754.0, "close": 1757.0, "volume": 126.4407, "close_time": 1749427199999, "quote_volume": 223776.9993, "trades": 387, "taker_buy_base": 74.8992, "taker_buy_quote": 132558.8209 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1763.0, "high": 1768.0, "low": 1742.0, "close": 1742.0, "volume": 128.0664, "close_time": 1749441599999, "quote_volume": 224890.3026, "trades": 559, "taker_buy_base": 69.4225, "taker_buy_quote": 122041.7528 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 1744.0, "high": 1748.0, "low": 1731.0, "close": 1740.0, "volume": 137.9752, "close_time": 1749455999999, "quote_volume": 240216.265, "trades": 549, "taker_buy_base": 81.5831, "taker_buy_quote": 142158.6225 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 1740.0, "high": 1818.0, "low": 1740.0, "close": 1814.0, "volume": 43.99, "close_time": 1749470399999, "quote_volume": 78473.9507, "trades": 474, "taker_buy_base": 26.3965, "taker_buy_quote": 46979.7957 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 1812.0, "high": 1826.0, "low": 1789.0, "close": 1809.0, "volume": 25.9229, "close_time": 1749484799999, "quote_volume": 46914.2953, "trades": 361, "taker_buy_base": 9.5838, "taker_buy_quote": 17336.0007 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 1811.0, "high": 1856.0, "low": 1809.0, "close": 1846.0, "volume": 34.5445, "close_time": 1749499199999, "quote_volume": 63250.2584, "trades": 556, "taker_buy_base": 12.1079, "taker_buy_quote": 22171.6915 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 1850.0, "high": 1953.0, "low": 1850.0, "close": 1945.0, "volume": 57.4272, "close_time": 1749513599999, "quote_volume": 110468.7774, "trades": 816, "taker_buy_base": 35.4818, "taker_buy_quote": 68244.9356 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1948.0, "high": 2025.0, "low": 1935.0, "close": 1977.0, "volume": 42.4516, "close_time": 1749527999999, "quote_volume": 84243.1073, "trades": 872, "taker_buy_base": 25.1662, "taker_buy_quote": 50037.5947 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 1982.0, "high": 1984.0, "low": 1924.0, "close": 1925.0, "volume": 12.6624, "close_time": 1749542399999, "quote_volume": 24667.4407, "trades": 350, "taker_buy_base": 5.9475, "taker_buy_quote": 11582.6253 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 1929.0, "high": 2159.0, "low": 1927.0, "close": 2150.0, "volume": 108.9255, "close_time": 1749556799999, "quote_volume": 226369.3751, "trades": 1526, "taker_buy_base": 66.8716, "taker_buy_quote": 139108.116 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 2151.0, "high": 2186.0, "low": 2080.0, "close": 2119.0, "volume": 129.7983, "close_time": 1749571199999, "quote_volume": 278807.6169, "trades": 2005, "taker_buy_base": 61.1035, "taker_buy_quote": 131234.7204 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 2118.0, "high": 2159.0, "low": 2089.0, "close": 2128.0, "volume": 51.0163, "close_time": 1749585599999, "quote_volume": 108534.5007, "trades": 828, "taker_buy_base": 26.5477, "taker_buy_quote": 56468.1305 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 2124.0, "high": 2147.0, "low": 2088.0, "close": 2142.0, "volume": 31.8027, "close_time": 1749599999999, "quote_volume": 67537.8041, "trades": 537, "taker_buy_base": 19.6778, "taker_buy_quote": 41861.9169 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2142.0, "high": 2175.0, "low": 2107.0, "close": 2124.0, "volume": 52.7644, "close_time": 1749614399999, "quote_volume": 112481.9089, "trades": 581, "taker_buy_base": 41.7399, "taker_buy_quote": 88892.8685 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 2122.0, "high": 2160.0, "low": 2122.0, "close": 2157.0, "volume": 9.2848, "close_time": 1749628799999, "quote_volume": 19902.8509, "trades": 268, "taker_buy_base": 5.6273, "taker_buy_quote": 12049.0686 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 2157.0, "high": 2160.0, "low": 2100.0, "close": 2138.0, "volume": 18.8441, "close_time": 1749643199999, "quote_volume": 40196.7014, "trades": 373, "taker_buy_base": 10.5671, "taker_buy_quote": 22549.898 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 2138.0, "high": 2189.0, "low": 2114.0, "close": 2176.0, "volume": 59.5061, "close_time": 1749657599999, "quote_volume": 128238.9057, "trades": 883, "taker_buy_base": 35.1753, "taker_buy_quote": 75809.7603 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 2175.0, "high": 2178.0, "low": 2110.0, "close": 2110.0, "volume": 19.0236, "close_time": 1749671999999, "quote_volume": 40752.897, "trades": 418, "taker_buy_base": 5.9538, "taker_buy_quote": 12805.8428 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 2110.0, "high": 2110.0, "low": 2041.0, "close": 2071.0, "volume": 61.5442, "close_time": 1749686399999, "quote_volume": 127752.2027, "trades": 867, "taker_buy_base": 15.2044, "taker_buy_quote": 31494.8337 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2057.0, "high": 2057.0, "low": 2011.0, "close": 2041.0, "volume": 9.3092, "close_time": 1749700799999, "quote_volume": 18966.5937, "trades": 250, "taker_buy_base": 3.7476, "taker_buy_quote": 7614.5949 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 2041.0, "high": 2041.0, "low": 1999.0, "close": 2002.0, "volume": 20.0079, "close_time": 1749715199999, "quote_volume": 40373.6625, "trades": 298, "taker_buy_base": 8.9625, "taker_buy_quote": 18001.1169 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 2003.0, "high": 2023.0, "low": 1974.0, "close": 1991.0, "volume": 12.6782, "close_time": 1749729599999, "quote_volume": 25335.4599, "trades": 277, "taker_buy_base": 4.934, "taker_buy_quote": 9851.2213 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 1993.0, "high": 2045.0, "low": 1980.0, "close": 2009.0, "volume": 20.2876, "close_time": 1749743999999, "quote_volume": 40972.9138, "trades": 436, "taker_buy_base": 9.325, "taker_buy_quote": 18851.4341 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 2006.0, "high": 2120.0, "low": 2006.0, "close": 2045.0, "volume": 20.046, "close_time": 1749758399999, "quote_volume": 41320.0326, "trades": 728, "taker_buy_base": 11.7286, "taker_buy_quote": 24226.3171 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 2043.0, "high": 2054.0, "low": 1981.0, "close": 1985.0, "volume": 19.5776, "close_time": 1749772799999, "quote_volume": 39586.0361, "trades": 701, "taker_buy_base": 9.2134, "taker_buy_quote": 18623.6598 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1987.0, "high": 1987.0, "low": 1789.0, "close": 1871.0, "volume": 197.2536, "close_time": 1749787199999, "quote_volume": 366452.0437, "trades": 2377, "taker_buy_base": 115.3633, "taker_buy_quote": 213175.16 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 1867.0, "high": 1921.0, "low": 1824.0, "close": 1893.0, "volume": 37.8246, "close_time": 1749801599999, "quote_volume": 70590.9811, "trades": 882, "taker_buy_base": 18.1679, "taker_buy_quote": 33933.3073 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 1887.0, "high": 1914.0, "low": 1858.0, "close": 1892.0, "volume": 13.1709, "close_time": 1749815999999, "quote_volume": 24816.1629, "trades": 297, "taker_buy_base": 5.6886, "taker_buy_quote": 10742.8198 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 1892.0, "high": 1967.0, "low": 1853.0, "close": 1960.0, "volume": 61.844, "close_time": 1749830399999, "quote_volume": 118821.9283, "trades": 740, "taker_buy_base": 24.6574, "taker_buy_quote": 47353.6097 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 1959.0, "high": 2039.0, "low": 1940.0, "close": 2009.0, "volume": 34.4182, "close_time": 1749844799999, "quote_volume": 68407.0737, "trades": 959, "taker_buy_base": 19.3422, "taker_buy_quote": 38504.7831 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 2008.0, "high": 2165.0, "low": 2005.0, "close": 2163.0, "volume": 74.6132, "close_time": 1749859199999, "quote_volume": 158484.8655, "trades": 945, "taker_buy_base": 58.8587, "taker_buy_quote": 125538.9484 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2163.0, "high": 2165.0, "low": 2101.0, "close": 2140.0, "volume": 25.4214, "close_time": 1749873599999, "quote_volume": 54380.7024, "trades": 503, "taker_buy_base": 7.887, "taker_buy_quote": 16839.789 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 2137.0, "high": 2161.0, "low": 2125.0, "close": 2129.0, "volume": 16.0595, "close_time": 1749887999999, "quote_volume": 34440.1851, "trades": 375, "taker_buy_base": 10.3686, "taker_buy_quote": 22261.351 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 2126.0, "high": 2127.0, "low": 2067.0, "close": 2089.0, "volume": 24.7367, "close_time": 1749902399999, "quote_volume": 51693.4883, "trades": 406, "taker_buy_base": 7.9037, "taker_buy_quote": 16633.4747 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 2085.0, "high": 2114.0, "low": 2043.0, "close": 2060.0, "volume": 29.924, "close_time": 1749916799999, "quote_volume": 62147.5949, "trades": 537, "taker_buy_base": 13.8418, "taker_buy_quote": 28923.6148 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 2069.0, "high": 2128.0, "low": 2053.0, "close": 2074.0, "volume": 24.1222, "close_time": 1749931199999, "quote_volume": 50082.6943, "trades": 415, "taker_buy_base": 11.1113, "taker_buy_quote": 23093.6489 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 2070.0, "high": 2130.0, "low": 2060.0, "close": 2093.0, "volume": 19.0276, "close_time": 1749945599999, "quote_volume": 39823.2359, "trades": 512, "taker_buy_base": 12.2505, "taker_buy_quote": 25650.6709 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2094.0, "high": 2104.0, "low": 2062.0, "close": 2079.0, "volume": 15.3533, "close_time": 1749959999999, "quote_volume": 31965.4162, "trades": 666, "taker_buy_base": 7.8388, "taker_buy_quote": 16327.1216 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 2073.0, "high": 2092.0, "low": 2056.0, "close": 2066.0, "volume": 13.2983, "close_time": 1749974399999, "quote_volume": 27509.2293, "trades": 495, "taker_buy_base": 8.8299, "taker_buy_quote": 18284.5793 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 2069.0, "high": 2073.0, "low": 2034.0, "close": 2061.0, "volume": 51.3048, "close_time": 1749988799999, "quote_volume": 105287.3652, "trades": 1010, "taker_buy_base": 23.7605, "taker_buy_quote": 48636.6933 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 2061.0, "high": 2146.0, "low": 2061.0, "close": 2106.0, "volume": 36.2014, "close_time": 1750003199999, "quote_volume": 76371.3136, "trades": 1160, "taker_buy_base": 21.0311, "taker_buy_quote": 44351.4862 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 2111.0, "high": 2132.0, "low": 2089.0, "close": 2097.0, "volume": 19.6359, "close_time": 1750017599999, "quote_volume": 41396.5783, "trades": 401, "taker_buy_base": 10.6915, "taker_buy_quote": 22558.1666 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 2099.0, "high": 2143.0, "low": 2054.0, "close": 2138.0, "volume": 19.3802, "close_time": 1750031999999, "quote_volume": 40711.1091, "trades": 617, "taker_buy_base": 9.14, "taker_buy_quote": 19178.8893 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2141.0, "high": 2313.0, "low": 2097.0, "close": 2243.0, "volume": 53.7658, "close_time": 1750046399999, "quote_volume": 119365.3876, "trades": 1470, "taker_buy_base": 33.5805, "taker_buy_quote": 74598.9309 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 2243.0, "high": 2287.0, "low": 2212.0, "close": 2254.0, "volume": 64.1828, "close_time": 1750060799999, "quote_volume": 144225.2821, "trades": 724, "taker_buy_base": 13.9785, "taker_buy_quote": 31458.0545 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 2262.0, "high": 2263.0, "low": 2185.0, "close": 2209.0, "volume": 80.4321, "close_time": 1750075199999, "quote_volume": 179248.3335, "trades": 1005, "taker_buy_base": 12.0518, "taker_buy_quote": 26760.4411 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 2200.0, "high": 2268.0, "low": 2186.0, "close": 2267.0, "volume": 41.1374, "close_time": 1750089599999, "quote_volume": 91598.6424, "trades": 652, "taker_buy_base": 20.2985, "taker_buy_quote": 45164.2554 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 2266.0, "high": 2290.0, "low": 2226.0, "close": 2268.0, "volume": 46.7586, "close_time": 1750103999999, "quote_volume": 105193.7011, "trades": 784, "taker_buy_base": 8.4582, "taker_buy_quote": 19135.6233 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 2263.0, "high": 2263.0, "low": 2143.0, "close": 2143.0, "volume": 37.2198, "close_time": 1750118399999, "quote_volume": 81642.5205, "trades": 996, "taker_buy_base": 13.7544, "taker_buy_quote": 30134.2834 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2145.0, "high": 2226.0, "low": 2123.0, "close": 2213.0, "volume": 47.0894, "close_time": 1750132799999, "quote_volume": 102245.5894, "trades": 1115, "taker_buy_base": 21.169, "taker_buy_quote": 46188.7065 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 2212.0, "high": 2257.0, "low": 2196.0, "close": 2207.0, "volume": 21.3296, "close_time": 1750147199999, "quote_volume": 47488.8807, "trades": 820, "taker_buy_base": 9.2243, "taker_buy_quote": 20588.9096 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 2201.0, "high": 2202.0, "low": 2081.0, "close": 2098.0, "volume": 36.5981, "close_time": 1750161599999, "quote_volume": 78183.8025, "trades": 1105, "taker_buy_base": 24.0507, "taker_buy_quote": 51537.712 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 2095.0, "high": 2103.0, "low": 2029.0, "close": 2046.0, "volume": 29.7313, "close_time": 1750175999999, "quote_volume": 61236.8357, "trades": 928, "taker_buy_base": 15.2646, "taker_buy_quote": 31469.9764 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 2039.0, "high": 2080.0, "low": 1983.0, "close": 2045.0, "volume": 56.2203, "close_time": 1750190399999, "quote_volume": 114387.6704, "trades": 808, "taker_buy_base": 36.7888, "taker_buy_quote": 74870.2687 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 2049.0, "high": 2049.0, "low": 1996.0, "close": 2022.0, "volume": 19.6136, "close_time": 1750204799999, "quote_volume": 39754.9255, "trades": 441, "taker_buy_base": 9.199, "taker_buy_quote": 18646.2152 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2026.0, "high": 2044.0, "low": 2002.0, "close": 2035.0, "volume": 9.6197, "close_time": 1750219199999, "quote_volume": 19445.9085, "trades": 282, "taker_buy_base": 2.4842, "taker_buy_quote": 5026.966 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 2042.0, "high": 2066.0, "low": 1990.0, "close": 2006.0, "volume": 28.0672, "close_time": 1750233599999, "quote_volume": 57002.0529, "trades": 558, "taker_buy_base": 13.044, "taker_buy_quote": 26645.1799 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 2007.0, "high": 2010.0, "low": 1945.0, "close": 1970.0, "volume": 18.9262, "close_time": 1750247999999, "quote_volume": 37345.1307, "trades": 383, "taker_buy_base": 10.1066, "taker_buy_quote": 19977.5588 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 1958.0, "high": 2006.0, "low": 1914.0, "close": 1981.0, "volume": 42.1384, "close_time": 1750262399999, "quote_volume": 82265.7732, "trades": 561, "taker_buy_base": 19.869, "taker_buy_quote": 38827.0711 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 1973.0, "high": 1978.0, "low": 1934.0, "close": 1969.0, "volume": 31.7621, "close_time": 1750276799999, "quote_volume": 61989.3086, "trades": 329, "taker_buy_base": 7.2608, "taker_buy_quote": 14217.0831 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 1968.0, "high": 2017.0, "low": 1956.0, "close": 2011.0, "volume": 41.6659, "close_time": 1750291199999, "quote_volume": 82833.7284, "trades": 751, "taker_buy_base": 18.4981, "taker_buy_quote": 36820.0144 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2012.0, "high": 2024.0, "low": 1949.0, "close": 1969.0, "volume": 9.5117, "close_time": 1750305599999, "quote_volume": 18932.1896, "trades": 153, "taker_buy_base": 2.3907, "taker_buy_quote": 4766.9835 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 1970.0, "high": 2003.0, "low": 1941.0, "close": 2003.0, "volume": 20.869, "close_time": 1750319999999, "quote_volume": 41196.8855, "trades": 309, "taker_buy_base": 7.1581, "taker_buy_quote": 14080.5894 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 1995.0, "high": 2056.0, "low": 1993.0, "close": 2005.0, "volume": 24.896, "close_time": 1750334399999, "quote_volume": 50441.4754, "trades": 414, "taker_buy_base": 14.7381, "taker_buy_quote": 29901.338 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 2005.0, "high": 2017.0, "low": 1907.0, "close": 1919.0, "volume": 44.0393, "close_time": 1750348799999, "quote_volume": 86714.4482, "trades": 697, "taker_buy_base": 18.8915, "taker_buy_quote": 37125.5109 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 1914.0, "high": 1949.0, "low": 1879.0, "close": 1889.0, "volume": 62.0131, "close_time": 1750363199999, "quote_volume": 118645.4704, "trades": 980, "taker_buy_base": 16.1428, "taker_buy_quote": 30741.5485 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 1889.0, "high": 1925.0, "low": 1884.0, "close": 1916.0, "volume": 57.0047, "close_time": 1750377599999, "quote_volume": 108609.8939, "trades": 743, "taker_buy_base": 3.6836, "taker_buy_quote": 7035.3512 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1917.0, "high": 1924.0, "low": 1888.0, "close": 1892.0, "volume": 11.4201, "close_time": 1750391999999, "quote_volume": 21808.162, "trades": 472, "taker_buy_base": 3.3847, "taker_buy_quote": 6467.9296 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 1892.0, "high": 1934.0, "low": 1870.0, "close": 1933.0, "volume": 26.0561, "close_time": 1750406399999, "quote_volume": 49750.6767, "trades": 892, "taker_buy_base": 21.9613, "taker_buy_quote": 41933.7248 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 1931.0, "high": 1945.0, "low": 1908.0, "close": 1912.0, "volume": 50.6558, "close_time": 1750420799999, "quote_volume": 97515.7865, "trades": 553, "taker_buy_base": 13.1436, "taker_buy_quote": 25341.838 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 1912.0, "high": 1952.0, "low": 1871.0, "close": 1871.0, "volume": 89.8765, "close_time": 1750435199999, "quote_volume": 171772.8184, "trades": 929, "taker_buy_base": 61.1787, "taker_buy_quote": 117362.2936 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 1874.0, "high": 1877.0, "low": 1800.0, "close": 1853.0, "volume": 117.6704, "close_time": 1750449599999, "quote_volume": 216105.3361, "trades": 1044, "taker_buy_base": 45.6476, "taker_buy_quote": 84038.0623 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 1865.0, "high": 1883.0, "low": 1842.0, "close": 1852.0, "volume": 43.3109, "close_time": 1750463999999, "quote_volume": 80232.1468, "trades": 565, "taker_buy_base": 10.8331, "taker_buy_quote": 20112.8829 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1849.0, "high": 1854.0, "low": 1837.0, "close": 1848.0, "volume": 3.3628, "close_time": 1750478399999, "quote_volume": 6207.7467, "trades": 150, "taker_buy_base": 2.1216, "taker_buy_quote": 3918.4917 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 1844.0, "high": 1850.0, "low": 1838.0, "close": 1846.0, "volume": 4.6351, "close_time": 1750492799999, "quote_volume": 8554.0389, "trades": 67, "taker_buy_base": 4.115, "taker_buy_quote": 7596.6578 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 1846.0, "high": 1866.0, "low": 1831.0, "close": 1834.0, "volume": 4.2031, "close_time": 1750507199999, "quote_volume": 7745.1783, "trades": 308, "taker_buy_base": 1.8224, "taker_buy_quote": 3367.1374 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 1829.0, "high": 1838.0, "low": 1807.0, "close": 1827.0, "volume": 9.7035, "close_time": 1750521599999, "quote_volume": 17680.5189, "trades": 373, "taker_buy_base": 2.9169, "taker_buy_quote": 5317.7351 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 1828.0, "high": 1838.0, "low": 1791.0, "close": 1806.0, "volume": 56.0372, "close_time": 1750535999999, "quote_volume": 101390.4034, "trades": 599, "taker_buy_base": 9.9534, "taker_buy_quote": 18114.3009 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 1801.0, "high": 1806.0, "low": 1735.0, "close": 1796.0, "volume": 43.1995, "close_time": 1750550399999, "quote_volume": 76131.8405, "trades": 576, "taker_buy_base": 14.875, "taker_buy_quote": 26419.1816 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1800.0, "high": 1808.0, "low": 1718.0, "close": 1730.0, "volume": 29.1688, "close_time": 1750564799999, "quote_volume": 51394.3695, "trades": 200, "taker_buy_base": 12.0112, "taker_buy_quote": 21278.2129 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 1734.0, "high": 1755.0, "low": 1733.0, "close": 1737.0, "volume": 8.2649, "close_time": 1750579199999, "quote_volume": 14372.2945, "trades": 75, "taker_buy_base": 5.7193, "taker_buy_quote": 9937.0463 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 1739.0, "high": 1742.0, "low": 1701.0, "close": 1729.0, "volume": 22.0084, "close_time": 1750593599999, "quote_volume": 37793.2132, "trades": 178, "taker_buy_base": 7.1295, "taker_buy_quote": 12322.6705 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 1727.0, "high": 1734.0, "low": 1654.0, "close": 1676.0, "volume": 34.5679, "close_time": 1750607999999, "quote_volume": 58161.5581, "trades": 618, "taker_buy_base": 12.4877, "taker_buy_quote": 21072.8821 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 1685.0, "high": 1702.0, "low": 1670.0, "close": 1672.0, "volume": 10.7326, "close_time": 1750622399999, "quote_volume": 18120.1364, "trades": 126, "taker_buy_base": 9.6937, "taker_buy_quote": 16373.5588 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 1672.0, "high": 1771.0, "low": 1633.0, "close": 1742.0, "volume": 42.0522, "close_time": 1750636799999, "quote_volume": 71344.1764, "trades": 452, "taker_buy_base": 19.9805, "taker_buy_quote": 34143.9986 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1749.0, "high": 1786.0, "low": 1728.0, "close": 1768.0, "volume": 20.2932, "close_time": 1750651199999, "quote_volume": 35695.5252, "trades": 288, "taker_buy_base": 5.7238, "taker_buy_quote": 10093.8115 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 1769.0, "high": 1808.0, "low": 1768.0, "close": 1781.0, "volume": 12.0679, "close_time": 1750665599999, "quote_volume": 21577.3235, "trades": 196, "taker_buy_base": 8.6058, "taker_buy_quote": 15395.0816 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 1779.0, "high": 1814.0, "low": 1779.0, "close": 1800.0, "volume": 30.0406, "close_time": 1750679999999, "quote_volume": 54074.8077, "trades": 288, "taker_buy_base": 19.6241, "taker_buy_quote": 35389.2733 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 1800.0, "high": 1823.0, "low": 1771.0, "close": 1777.0, "volume": 35.2434, "close_time": 1750694399999, "quote_volume": 63202.7608, "trades": 408, "taker_buy_base": 22.3537, "taker_buy_quote": 40048.2232 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 1764.0, "high": 1989.0, "low": 1719.0, "close": 1955.0, "volume": 64.2241, "close_time": 1750708799999, "quote_volume": 118971.0752, "trades": 1064, "taker_buy_base": 33.0002, "taker_buy_quote": 61422.414 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 1958.0, "high": 2059.0, "low": 1948.0, "close": 1998.0, "volume": 267.7565, "close_time": 1750723199999, "quote_volume": 540283.923, "trades": 2909, "taker_buy_base": 81.2188, "taker_buy_quote": 163322.8754 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1992.0, "high": 2002.0, "low": 1953.0, "close": 1991.0, "volume": 13.7007, "close_time": 1750737599999, "quote_volume": 27170.8252, "trades": 392, "taker_buy_base": 6.8528, "taker_buy_quote": 13586.3424 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 1990.0, "high": 2015.0, "low": 1963.0, "close": 1971.0, "volume": 21.0398, "close_time": 1750751999999, "quote_volume": 41942.6933, "trades": 358, "taker_buy_base": 9.9829, "taker_buy_quote": 19924.5026 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 1973.0, "high": 2000.0, "low": 1958.0, "close": 1970.0, "volume": 20.7364, "close_time": 1750766399999, "quote_volume": 40993.899, "trades": 806, "taker_buy_base": 7.7636, "taker_buy_quote": 15376.6113 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 1972.0, "high": 2035.0, "low": 1966.0, "close": 2026.0, "volume": 56.2174, "close_time": 1750780799999, "quote_volume": 112721.8428, "trades": 905, "taker_buy_base": 28.6407, "taker_buy_quote": 57504.5739 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 2031.0, "high": 2072.0, "low": 2003.0, "close": 2012.0, "volume": 42.6267, "close_time": 1750795199999, "quote_volume": 87061.4425, "trades": 905, "taker_buy_base": 17.1817, "taker_buy_quote": 35067.3392 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 2012.0, "high": 2029.0, "low": 1983.0, "close": 1993.0, "volume": 48.0329, "close_time": 1750809599999, "quote_volume": 96736.6225, "trades": 852, "taker_buy_base": 8.1034, "taker_buy_quote": 16234.9985 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1995.0, "high": 2024.0, "low": 1984.0, "close": 2007.0, "volume": 23.6037, "close_time": 1750823999999, "quote_volume": 47269.9997, "trades": 806, "taker_buy_base": 8.4866, "taker_buy_quote": 17002.2591 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 2007.0, "high": 2012.0, "low": 1976.0, "close": 1988.0, "volume": 14.5959, "close_time": 1750838399999, "quote_volume": 29069.3657, "trades": 592, "taker_buy_base": 9.2314, "taker_buy_quote": 18386.0166 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 1988.0, "high": 1990.0, "low": 1935.0, "close": 1946.0, "volume": 27.0538, "close_time": 1750852799999, "quote_volume": 52887.9767, "trades": 879, "taker_buy_base": 11.6266, "taker_buy_quote": 22717.3771 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 1946.0, "high": 1952.0, "low": 1894.0, "close": 1894.0, "volume": 37.2881, "close_time": 1750867199999, "quote_volume": 71820.9186, "trades": 1056, "taker_buy_base": 15.5075, "taker_buy_quote": 29838.7729 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 1898.0, "high": 1922.0, "low": 1863.0, "close": 1907.0, "volume": 12.7649, "close_time": 1750881599999, "quote_volume": 24183.4797, "trades": 468, "taker_buy_base": 7.8261, "taker_buy_quote": 14850.0101 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 1908.0, "high": 1926.0, "low": 1893.0, "close": 1896.0, "volume": 3.9546, "close_time": 1750895999999, "quote_volume": 7538.03, "trades": 80, "taker_buy_base": 1.4388, "taker_buy_quote": 2746.6877 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1898.0, "high": 1958.0, "low": 1884.0, "close": 1923.0, "volume": 27.8675, "close_time": 1750910399999, "quote_volume": 52847.8713, "trades": 345, "taker_buy_base": 4.6792, "taker_buy_quote": 8928.658 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 1924.0, "high": 1945.0, "low": 1891.0, "close": 1934.0, "volume": 25.357, "close_time": 1750924799999, "quote_volume": 48431.4864, "trades": 403, "taker_buy_base": 11.7876, "taker_buy_quote": 22559.9667 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 1927.0, "high": 1938.0, "low": 1879.0, "close": 1880.0, "volume": 18.9032, "close_time": 1750939199999, "quote_volume": 35919.3012, "trades": 314, "taker_buy_base": 8.785, "taker_buy_quote": 16720.076 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 1878.0, "high": 1883.0, "low": 1846.0, "close": 1858.0, "volume": 28.2745, "close_time": 1750953599999, "quote_volume": 52737.4099, "trades": 629, "taker_buy_base": 14.1434, "taker_buy_quote": 26376.2119 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 1856.0, "high": 1860.0, "low": 1807.0, "close": 1850.0, "volume": 30.1567, "close_time": 1750967999999, "quote_volume": 55206.0033, "trades": 645, "taker_buy_base": 18.8218, "taker_buy_quote": 34496.5193 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 1848.0, "high": 1895.0, "low": 1829.0, "close": 1831.0, "volume": 27.8034, "close_time": 1750982399999, "quote_volume": 51420.5168, "trades": 1084, "taker_buy_base": 10.6447, "taker_buy_quote": 19690.1446 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1833.0, "high": 1861.0, "low": 1822.0, "close": 1854.0, "volume": 24.3196, "close_time": 1750996799999, "quote_volume": 44747.7452, "trades": 786, "taker_buy_base": 9.9188, "taker_buy_quote": 18256.6129 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 1853.0, "high": 1859.0, "low": 1827.2, "close": 1841.0, "volume": 49.6925, "close_time": 1751011199999, "quote_volume": 91363.88857, "trades": 3263, "taker_buy_base": 25.6007, "taker_buy_quote": 47069.20233 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 1842.3, "high": 1896.0, "low": 1840.4, "close": 1851.3, "volume": 95.0655, "close_time": 1751025599999, "quote_volume": 177490.55562, "trades": 3683, "taker_buy_base": 40.6448, "taker_buy_quote": 75945.11965 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 1851.3, "high": 1886.8, "low": 1844.2, "close": 1882.9, "volume": 216.9324, "close_time": 1751039999999, "quote_volume": 406208.39912, "trades": 2888, "taker_buy_base": 110.7727, "taker_buy_quote": 207430.46257 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 1883.7, "high": 1909.0, "low": 1845.9, "close": 1876.1, "volume": 203.4669, "close_time": 1751054399999, "quote_volume": 382688.54445, "trades": 2687, "taker_buy_base": 89.1084, "taker_buy_quote": 167853.23545 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 1874.1, "high": 1906.0, "low": 1874.1, "close": 1895.4, "volume": 18.2178, "close_time": 1751068799999, "quote_volume": 34455.06284, "trades": 240, "taker_buy_base": 7.078, "taker_buy_quote": 13406.95003 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1898.9, "high": 1906.0, "low": 1874.0, "close": 1900.4, "volume": 14.8056, "close_time": 1751083199999, "quote_volume": 27925.08087, "trades": 274, "taker_buy_base": 8.4546, "taker_buy_quote": 15975.26193 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 1903.1, "high": 1939.0, "low": 1895.6, "close": 1912.2, "volume": 26.9216, "close_time": 1751097599999, "quote_volume": 51693.76403, "trades": 671, "taker_buy_base": 15.4438, "taker_buy_quote": 29718.65704 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 1912.4, "high": 1928.9, "low": 1904.5, "close": 1909.2, "volume": 63.959, "close_time": 1751111999999, "quote_volume": 122715.3363, "trades": 994, "taker_buy_base": 30.6525, "taker_buy_quote": 58814.10746 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 1908.9, "high": 1910.9, "low": 1885.0, "close": 1905.6, "volume": 59.2705, "close_time": 1751126399999, "quote_volume": 112299.181, "trades": 885, "taker_buy_base": 28.7007, "taker_buy_quote": 54362.40516 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 1906.9, "high": 1916.1, "low": 1899.0, "close": 1904.1, "volume": 62.8591, "close_time": 1751140799999, "quote_volume": 120044.98078, "trades": 1043, "taker_buy_base": 20.0613, "taker_buy_quote": 38231.69479 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 1904.9, "high": 1949.0, "low": 1901.0, "close": 1918.8, "volume": 28.08, "close_time": 1751155199999, "quote_volume": 53993.62148, "trades": 712, "taker_buy_base": 15.3507, "taker_buy_quote": 29528.58633 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1919.2, "high": 1924.4, "low": 1909.2, "close": 1910.9, "volume": 13.1861, "close_time": 1751169599999, "quote_volume": 25266.86929, "trades": 438, "taker_buy_base": 6.1693, "taker_buy_quote": 11825.25844 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 1910.5, "high": 1964.0, "low": 1910.5, "close": 1963.9, "volume": 56.0697, "close_time": 1751183999999, "quote_volume": 108544.25312, "trades": 890, "taker_buy_base": 35.3584, "taker_buy_quote": 68439.07665 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 1964.1, "high": 2010.1, "low": 1963.8, "close": 1996.2, "volume": 71.32, "close_time": 1751198399999, "quote_volume": 141883.56599, "trades": 1058, "taker_buy_base": 33.5329, "taker_buy_quote": 66762.11246 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 1997.3, "high": 1999.0, "low": 1950.0, "close": 1960.1, "volume": 59.4764, "close_time": 1751212799999, "quote_volume": 117550.28613, "trades": 1228, "taker_buy_base": 25.4002, "taker_buy_quote": 50216.30383 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 1956.3, "high": 1988.8, "low": 1942.2, "close": 1983.4, "volume": 31.3854, "close_time": 1751227199999, "quote_volume": 61774.47728, "trades": 983, "taker_buy_base": 14.0129, "taker_buy_quote": 27615.93329 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 1981.5, "high": 2035.9, "low": 1979.6, "close": 2032.0, "volume": 58.8414, "close_time": 1751241599999, "quote_volume": 118369.31137, "trades": 1193, "taker_buy_base": 31.7354, "taker_buy_quote": 63872.86476 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2032.0, "high": 2032.5, "low": 1998.1, "close": 2007.7, "volume": 44.5709, "close_time": 1751255999999, "quote_volume": 89900.05153, "trades": 965, "taker_buy_base": 22.8042, "taker_buy_quote": 45987.1976 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 2005.1, "high": 2015.6, "low": 1969.9, "close": 1987.9, "volume": 25.1489, "close_time": 1751270399999, "quote_volume": 50104.01807, "trades": 1241, "taker_buy_base": 10.4697, "taker_buy_quote": 20846.45371 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 1987.6, "high": 1996.0, "low": 1946.3, "close": 1951.8, "volume": 32.2952, "close_time": 1751284799999, "quote_volume": 63378.22364, "trades": 1525, "taker_buy_base": 14.4053, "taker_buy_quote": 28271.45996 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 1949.5, "high": 1956.9, "low": 1920.6, "close": 1936.2, "volume": 33.8933, "close_time": 1751299199999, "quote_volume": 65777.84255, "trades": 1745, "taker_buy_base": 15.007, "taker_buy_quote": 29166.42793 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 1938.0, "high": 1978.1, "low": 1914.5, "close": 1978.1, "volume": 52.5282, "close_time": 1751313599999, "quote_volume": 101747.94563, "trades": 1485, "taker_buy_base": 24.6227, "taker_buy_quote": 47693.96424 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 1976.1, "high": 1990.0, "low": 1934.9, "close": 1942.4, "volume": 25.4976, "close_time": 1751327999999, "quote_volume": 49998.79297, "trades": 869, "taker_buy_base": 13.6817, "taker_buy_quote": 26922.80689 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 1942.2, "high": 1962.3, "low": 1931.2, "close": 1936.6, "volume": 14.4876, "close_time": 1751342399999, "quote_volume": 28173.72545, "trades": 732, "taker_buy_base": 9.5649, "taker_buy_quote": 18607.9858 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 1935.4, "high": 1935.4, "low": 1901.0, "close": 1916.2, "volume": 27.028, "close_time": 1751356799999, "quote_volume": 51861.3374, "trades": 933, "taker_buy_base": 9.8106, "taker_buy_quote": 18844.12028 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 1913.1, "high": 1913.1, "low": 1889.6, "close": 1892.7, "volume": 15.8469, "close_time": 1751371199999, "quote_volume": 30125.76388, "trades": 917, "taker_buy_base": 8.8533, "taker_buy_quote": 16836.4979 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 1893.9, "high": 1899.4, "low": 1866.3, "close": 1880.8, "volume": 29.8611, "close_time": 1751385599999, "quote_volume": 56176.82338, "trades": 1038, "taker_buy_base": 16.8857, "taker_buy_quote": 31813.94146 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 1884.0, "high": 1890.0, "low": 1845.4, "close": 1845.4, "volume": 11.0281, "close_time": 1751399999999, "quote_volume": 20541.52647, "trades": 120, "taker_buy_base": 4.1243, "taker_buy_quote": 7701.10029 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 1840.9, "high": 1865.4, "low": 1828.2, "close": 1839.3, "volume": 10.1437, "close_time": 1751414399999, "quote_volume": 18718.5041, "trades": 120, "taker_buy_base": 6.3394, "taker_buy_quote": 11715.41846 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 1840.0, "high": 1862.6, "low": 1816.2, "close": 1855.3, "volume": 14.5584, "close_time": 1751428799999, "quote_volume": 26743.45718, "trades": 866, "taker_buy_base": 5.7477, "taker_buy_quote": 10567.57977 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 1856.4, "high": 1885.7, "low": 1853.2, "close": 1870.9, "volume": 26.5764, "close_time": 1751443199999, "quote_volume": 49738.18461, "trades": 854, "taker_buy_base": 12.6483, "taker_buy_quote": 23661.05941 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 1871.0, "high": 1889.0, "low": 1864.9, "close": 1876.8, "volume": 53.3087, "close_time": 1751457599999, "quote_volume": 99943.28907, "trades": 1090, "taker_buy_base": 36.7161, "taker_buy_quote": 68793.91506 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 1877.1, "high": 1928.9, "low": 1867.9, "close": 1910.0, "volume": 53.6163, "close_time": 1751471999999, "quote_volume": 102018.88707, "trades": 1432, "taker_buy_base": 28.7397, "taker_buy_quote": 54631.9953 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 1911.1, "high": 1975.5, "low": 1910.9, "close": 1970.4, "volume": 76.194, "close_time": 1751486399999, "quote_volume": 148834.95347, "trades": 1906, "taker_buy_base": 41.0433, "taker_buy_quote": 80137.11686 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 1970.4, "high": 2008.2, "low": 1951.1, "close": 1981.3, "volume": 29.5369, "close_time": 1751500799999, "quote_volume": 58394.13308, "trades": 1303, "taker_buy_base": 15.5449, "taker_buy_quote": 30760.07147 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1983.7, "high": 1997.0, "low": 1951.3, "close": 1951.7, "volume": 26.4524, "close_time": 1751515199999, "quote_volume": 52142.52602, "trades": 1260, "taker_buy_base": 13.1748, "taker_buy_quote": 25978.86527 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 1951.5, "high": 2001.2, "low": 1951.5, "close": 1997.8, "volume": 45.347, "close_time": 1751529599999, "quote_volume": 89970.62723, "trades": 1316, "taker_buy_base": 24.6602, "taker_buy_quote": 48895.62301 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 2001.2, "high": 2005.2, "low": 1959.0, "close": 1970.2, "volume": 47.5148, "close_time": 1751543999999, "quote_volume": 94336.39806, "trades": 1283, "taker_buy_base": 22.8374, "taker_buy_quote": 45391.00517 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 1968.2, "high": 2001.7, "low": 1932.4, "close": 1936.8, "volume": 63.8599, "close_time": 1751558399999, "quote_volume": 125133.67163, "trades": 2046, "taker_buy_base": 39.3394, "taker_buy_quote": 77066.35264 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 1938.1, "high": 1958.0, "low": 1935.4, "close": 1951.5, "volume": 21.4366, "close_time": 1751572799999, "quote_volume": 41734.76568, "trades": 1076, "taker_buy_base": 12.9341, "taker_buy_quote": 25188.60133 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 1951.7, "high": 1963.8, "low": 1935.9, "close": 1938.9, "volume": 14.0413, "close_time": 1751587199999, "quote_volume": 27346.32998, "trades": 752, "taker_buy_base": 5.4036, "taker_buy_quote": 10518.19351 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1939.0, "high": 1941.8, "low": 1913.8, "close": 1915.8, "volume": 16.2946, "close_time": 1751601599999, "quote_volume": 31390.5592, "trades": 1280, "taker_buy_base": 7.0355, "taker_buy_quote": 13558.98122 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 1915.1, "high": 1923.5, "low": 1872.6, "close": 1874.3, "volume": 38.5156, "close_time": 1751615999999, "quote_volume": 72937.04448, "trades": 1473, "taker_buy_base": 14.2188, "taker_buy_quote": 26906.63671 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 1875.0, "high": 1884.9, "low": 1863.5, "close": 1874.4, "volume": 21.0261, "close_time": 1751630399999, "quote_volume": 39423.58725, "trades": 1281, "taker_buy_base": 11.2085, "taker_buy_quote": 21019.22043 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 1871.5, "high": 1877.3, "low": 1834.7, "close": 1837.7, "volume": 28.2456, "close_time": 1751644799999, "quote_volume": 52351.00815, "trades": 1436, "taker_buy_base": 10.7447, "taker_buy_quote": 19940.85254 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 1838.5, "high": 1863.9, "low": 1819.6, "close": 1848.2, "volume": 60.1765, "close_time": 1751659199999, "quote_volume": 110493.88246, "trades": 1446, "taker_buy_base": 16.9861, "taker_buy_quote": 31311.75743 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 1846.3, "high": 1873.8, "low": 1843.3, "close": 1866.1, "volume": 12.7569, "close_time": 1751673599999, "quote_volume": 23737.69492, "trades": 638, "taker_buy_base": 7.3252, "taker_buy_quote": 13636.08135 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 1866.9, "high": 1883.0, "low": 1856.0, "close": 1862.9, "volume": 16.3931, "close_time": 1751687999999, "quote_volume": 30655.72316, "trades": 787, "taker_buy_base": 8.5931, "taker_buy_quote": 16081.29175 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 1862.1, "high": 1879.0, "low": 1854.1, "close": 1862.3, "volume": 21.6807, "close_time": 1751702399999, "quote_volume": 40504.50895, "trades": 886, "taker_buy_base": 11.0522, "taker_buy_quote": 20667.57844 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 1866.1, "high": 1878.0, "low": 1856.9, "close": 1858.1, "volume": 30.1217, "close_time": 1751716799999, "quote_volume": 56425.21816, "trades": 594, "taker_buy_base": 13.7187, "taker_buy_quote": 25710.35291 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 1854.6, "high": 1854.6, "low": 1820.0, "close": 1823.6, "volume": 28.9119, "close_time": 1751731199999, "quote_volume": 53143.33047, "trades": 908, "taker_buy_base": 8.5173, "taker_buy_quote": 15635.68461 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 1825.6, "high": 1830.8, "low": 1805.1, "close": 1827.9, "volume": 19.4378, "close_time": 1751745599999, "quote_volume": 35318.65116, "trades": 1276, "taker_buy_base": 8.3499, "taker_buy_quote": 15171.89552 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 1827.7, "high": 1858.0, "low": 1825.6, "close": 1837.2, "volume": 12.8218, "close_time": 1751759999999, "quote_volume": 23614.71548, "trades": 609, "taker_buy_base": 5.4686, "taker_buy_quote": 10058.84432 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1837.5, "high": 1837.6, "low": 1818.0, "close": 1830.2, "volume": 18.7233, "close_time": 1751774399999, "quote_volume": 34208.34229, "trades": 818, "taker_buy_base": 6.7655, "taker_buy_quote": 12357.97364 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 1829.8, "high": 1836.3, "low": 1808.0, "close": 1831.3, "volume": 18.2139, "close_time": 1751788799999, "quote_volume": 33264.42847, "trades": 866, "taker_buy_base": 7.5902, "taker_buy_quote": 13848.68545 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 1832.6, "high": 1844.2, "low": 1820.6, "close": 1827.8, "volume": 13.6978, "close_time": 1751803199999, "quote_volume": 25051.47829, "trades": 750, "taker_buy_base": 5.4358, "taker_buy_quote": 9938.92588 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 1827.5, "high": 1871.1, "low": 1821.5, "close": 1855.1, "volume": 32.5557, "close_time": 1751817599999, "quote_volume": 60341.57419, "trades": 1196, "taker_buy_base": 14.0446, "taker_buy_quote": 26058.38209 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 1855.7, "high": 1863.9, "low": 1840.8, "close": 1863.8, "volume": 19.634, "close_time": 1751831999999, "quote_volume": 36351.76531, "trades": 853, "taker_buy_base": 7.4816, "taker_buy_quote": 13843.3206 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 1863.2, "high": 1938.2, "low": 1861.7, "close": 1910.9, "volume": 56.8941, "close_time": 1751846399999, "quote_volume": 108996.28289, "trades": 1573, "taker_buy_base": 44.7276, "taker_buy_quote": 85807.50552 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1911.0, "high": 1916.9, "low": 1890.2, "close": 1895.8, "volume": 13.6494, "close_time": 1751860799999, "quote_volume": 26006.26383, "trades": 1191, "taker_buy_base": 6.8485, "taker_buy_quote": 13041.74966 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 1897.0, "high": 1908.2, "low": 1883.7, "close": 1905.1, "volume": 18.0748, "close_time": 1751875199999, "quote_volume": 34228.77283, "trades": 1179, "taker_buy_base": 11.3916, "taker_buy_quote": 21568.66842 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 1905.1, "high": 1908.1, "low": 1885.4, "close": 1906.6, "volume": 21.39, "close_time": 1751889599999, "quote_volume": 40576.37171, "trades": 1268, "taker_buy_base": 12.1118, "taker_buy_quote": 22970.48747 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 1906.7, "high": 1911.3, "low": 1869.1, "close": 1880.5, "volume": 45.3391, "close_time": 1751903999999, "quote_volume": 85421.76655, "trades": 1693, "taker_buy_base": 13.0111, "taker_buy_quote": 24578.31115 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 1879.2, "high": 1896.8, "low": 1853.2, "close": 1884.2, "volume": 26.9073, "close_time": 1751918399999, "quote_volume": 50431.85084, "trades": 679, "taker_buy_base": 13.7347, "taker_buy_quote": 25744.02395 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 1882.5, "high": 1907.4, "low": 1863.4, "close": 1896.1, "volume": 29.6078, "close_time": 1751932799999, "quote_volume": 56134.6274, "trades": 247, "taker_buy_base": 17.5431, "taker_buy_quote": 33232.83016 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1896.8, "high": 1921.4, "low": 1865.0, "close": 1874.8, "volume": 17.2858, "close_time": 1751947199999, "quote_volume": 32747.90634, "trades": 182, "taker_buy_base": 8.6174, "taker_buy_quote": 16334.39026 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 1874.5, "high": 1900.5, "low": 1871.3, "close": 1888.0, "volume": 5.6332, "close_time": 1751961599999, "quote_volume": 10613.14687, "trades": 51, "taker_buy_base": 3.1172, "taker_buy_quote": 5869.58674 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 1884.4, "high": 1900.0, "low": 1872.9, "close": 1897.5, "volume": 4.6619, "close_time": 1751975999999, "quote_volume": 8801.80389, "trades": 55, "taker_buy_base": 2.4377, "taker_buy_quote": 4622.31182 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 1894.3, "high": 1920.7, "low": 1875.6, "close": 1885.3, "volume": 99.1484, "close_time": 1751990399999, "quote_volume": 189149.61791, "trades": 1338, "taker_buy_base": 12.5586, "taker_buy_quote": 23845.00713 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 1888.7, "high": 1949.9, "low": 1879.7, "close": 1920.3, "volume": 28.7406, "close_time": 1752004799999, "quote_volume": 55164.70095, "trades": 359, "taker_buy_base": 13.1001, "taker_buy_quote": 25141.49304 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 1915.8, "high": 1941.9, "low": 1912.4, "close": 1928.3, "volume": 10.587, "close_time": 1752019199999, "quote_volume": 20350.28565, "trades": 105, "taker_buy_base": 5.8732, "taker_buy_quote": 11300.38172 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1925.0, "high": 1925.0, "low": 1894.0, "close": 1894.7, "volume": 1.7161, "close_time": 1752033599999, "quote_volume": 3272.69487, "trades": 41, "taker_buy_base": 1.0796, "taker_buy_quote": 2058.83334 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 1890.6, "high": 1929.7, "low": 1888.3, "close": 1917.9, "volume": 8.2768, "close_time": 1752047999999, "quote_volume": 15853.20388, "trades": 90, "taker_buy_base": 5.3967, "taker_buy_quote": 10350.69496 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 1919.3, "high": 1927.7, "low": 1908.2, "close": 1927.7, "volume": 9.5811, "close_time": 1752062399999, "quote_volume": 18387.6716, "trades": 130, "taker_buy_base": 4.2872, "taker_buy_quote": 8235.63765 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 1920.0, "high": 1937.7, "low": 1901.8, "close": 1913.5, "volume": 31.2025, "close_time": 1752076799999, "quote_volume": 59896.24276, "trades": 205, "taker_buy_base": 9.4856, "taker_buy_quote": 18159.55966 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 1915.3, "high": 1975.0, "low": 1905.0, "close": 1959.1, "volume": 25.8231, "close_time": 1752091199999, "quote_volume": 50047.36796, "trades": 257, "taker_buy_base": 13.2204, "taker_buy_quote": 25672.72579 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 1959.1, "high": 1972.2, "low": 1933.5, "close": 1958.6, "volume": 21.5807, "close_time": 1752105599999, "quote_volume": 42095.76159, "trades": 237, "taker_buy_base": 13.4332, "taker_buy_quote": 26231.028 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1959.8, "high": 1995.0, "low": 1944.2, "close": 1966.7, "volume": 11.6004, "close_time": 1752119999999, "quote_volume": 22911.34071, "trades": 198, "taker_buy_base": 5.5305, "taker_buy_quote": 10933.3026 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 1956.9, "high": 2004.0, "low": 1954.6, "close": 1983.1, "volume": 50.0092, "close_time": 1752134399999, "quote_volume": 99189.19737, "trades": 363, "taker_buy_base": 32.0054, "taker_buy_quote": 63568.56721 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 1981.1, "high": 1981.1, "low": 1966.1, "close": 1969.2, "volume": 8.9014, "close_time": 1752148799999, "quote_volume": 17565.7192, "trades": 115, "taker_buy_base": 3.3629, "taker_buy_quote": 6643.05728 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 1969.3, "high": 1972.9, "low": 1939.7, "close": 1939.7, "volume": 20.2994, "close_time": 1752163199999, "quote_volume": 39775.76991, "trades": 172, "taker_buy_base": 10.0387, "taker_buy_quote": 19740.4358 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 1945.4, "high": 2007.8, "low": 1944.5, "close": 1977.3, "volume": 85.9878, "close_time": 1752177599999, "quote_volume": 171267.56409, "trades": 612, "taker_buy_base": 23.4918, "taker_buy_quote": 46686.305 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 1978.1, "high": 2033.0, "low": 1967.2, "close": 2020.4, "volume": 26.7645, "close_time": 1752191999999, "quote_volume": 53631.16564, "trades": 310, "taker_buy_base": 15.1652, "taker_buy_quote": 30377.26241 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2020.4, "high": 2028.0, "low": 1991.3, "close": 2018.1, "volume": 33.9705, "close_time": 1752206399999, "quote_volume": 68479.98663, "trades": 348, "taker_buy_base": 25.7852, "taker_buy_quote": 52024.95294 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 2016.0, "high": 2061.0, "low": 1997.8, "close": 2011.6, "volume": 65.5141, "close_time": 1752220799999, "quote_volume": 132716.409, "trades": 657, "taker_buy_base": 39.0856, "taker_buy_quote": 79305.93709 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 2007.1, "high": 2053.5, "low": 2007.1, "close": 2019.2, "volume": 21.7148, "close_time": 1752235199999, "quote_volume": 44116.19031, "trades": 287, "taker_buy_base": 8.8429, "taker_buy_quote": 17995.60828 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 2016.4, "high": 2031.2, "low": 1962.7, "close": 1970.7, "volume": 60.9869, "close_time": 1752249599999, "quote_volume": 121552.02275, "trades": 557, "taker_buy_base": 38.5772, "taker_buy_quote": 76674.09909 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 1970.7, "high": 1980.3, "low": 1936.0, "close": 1967.2, "volume": 274.0133, "close_time": 1752263999999, "quote_volume": 539987.92476, "trades": 1519, "taker_buy_base": 240.5795, "taker_buy_quote": 474287.30609 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 1967.2, "high": 1970.5, "low": 1866.0, "close": 1896.1, "volume": 51.1475, "close_time": 1752278399999, "quote_volume": 97496.63536, "trades": 842, "taker_buy_base": 22.8193, "taker_buy_quote": 43459.90444 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1896.5, "high": 1924.3, "low": 1884.7, "close": 1909.0, "volume": 18.9524, "close_time": 1752292799999, "quote_volume": 36159.58335, "trades": 264, "taker_buy_base": 4.6123, "taker_buy_quote": 8810.08705 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 1909.0, "high": 1909.0, "low": 1879.7, "close": 1889.0, "volume": 9.632, "close_time": 1752307199999, "quote_volume": 18253.51185, "trades": 136, "taker_buy_base": 3.9036, "taker_buy_quote": 7401.81174 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 1895.0, "high": 1900.4, "low": 1876.9, "close": 1886.6, "volume": 13.4903, "close_time": 1752321599999, "quote_volume": 25467.10654, "trades": 164, "taker_buy_base": 7.2404, "taker_buy_quote": 13677.1297 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 1885.0, "high": 1885.0, "low": 1811.8, "close": 1820.7, "volume": 107.5215, "close_time": 1752335999999, "quote_volume": 197887.92997, "trades": 803, "taker_buy_base": 70.8783, "taker_buy_quote": 130236.50639 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 1818.3, "high": 1864.5, "low": 1818.3, "close": 1864.2, "volume": 37.693, "close_time": 1752350399999, "quote_volume": 69311.09862, "trades": 422, "taker_buy_base": 14.0758, "taker_buy_quote": 25916.8881 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 1862.8, "high": 1894.5, "low": 1854.6, "close": 1885.3, "volume": 15.9593, "close_time": 1752364799999, "quote_volume": 29949.97707, "trades": 178, "taker_buy_base": 6.3033, "taker_buy_quote": 11837.85868 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1882.3, "high": 1886.7, "low": 1861.8, "close": 1865.7, "volume": 8.7711, "close_time": 1752379199999, "quote_volume": 16450.44461, "trades": 133, "taker_buy_base": 7.6078, "taker_buy_quote": 14264.17189 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 1861.8, "high": 1874.0, "low": 1853.3, "close": 1856.6, "volume": 8.569, "close_time": 1752393599999, "quote_volume": 15930.11523, "trades": 80, "taker_buy_base": 3.7941, "taker_buy_quote": 7061.63683 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 1857.3, "high": 1874.2, "low": 1847.3, "close": 1868.1, "volume": 22.4916, "close_time": 1752407999999, "quote_volume": 41882.50973, "trades": 212, "taker_buy_base": 4.1711, "taker_buy_quote": 7788.18099 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 1868.3, "high": 1898.3, "low": 1861.0, "close": 1885.8, "volume": 32.1076, "close_time": 1752422399999, "quote_volume": 60391.38762, "trades": 380, "taker_buy_base": 9.4568, "taker_buy_quote": 17795.08646 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 1891.2, "high": 1905.1, "low": 1881.0, "close": 1887.3, "volume": 15.6979, "close_time": 1752436799999, "quote_volume": 29720.20474, "trades": 212, "taker_buy_base": 8.6671, "taker_buy_quote": 16415.22245 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 1886.4, "high": 1898.3, "low": 1850.0, "close": 1879.9, "volume": 55.3104, "close_time": 1752451199999, "quote_volume": 103911.91481, "trades": 351, "taker_buy_base": 16.3154, "taker_buy_quote": 30634.90299 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1870.5, "high": 1914.1, "low": 1856.6, "close": 1895.0, "volume": 64.1025, "close_time": 1752465599999, "quote_volume": 121769.21274, "trades": 479, "taker_buy_base": 24.0308, "taker_buy_quote": 45600.23237 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 1895.1, "high": 1924.2, "low": 1879.8, "close": 1911.3, "volume": 53.8239, "close_time": 1752479999999, "quote_volume": 102759.68779, "trades": 429, "taker_buy_base": 42.1281, "taker_buy_quote": 80423.09129 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 1907.4, "high": 1932.8, "low": 1890.0, "close": 1905.6, "volume": 26.066, "close_time": 1752494399999, "quote_volume": 49815.28958, "trades": 320, "taker_buy_base": 12.0241, "taker_buy_quote": 22970.17239 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 1903.1, "high": 1942.3, "low": 1859.0, "close": 1870.3, "volume": 66.2707, "close_time": 1752508799999, "quote_volume": 125976.59516, "trades": 675, "taker_buy_base": 40.907, "taker_buy_quote": 77703.54513 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 1869.1, "high": 1886.6, "low": 1827.1, "close": 1832.1, "volume": 53.7663, "close_time": 1752523199999, "quote_volume": 100109.27104, "trades": 485, "taker_buy_base": 40.4584, "taker_buy_quote": 75366.33607 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 1831.2, "high": 1855.7, "low": 1816.0, "close": 1853.1, "volume": 42.1595, "close_time": 1752537599999, "quote_volume": 77631.94364, "trades": 447, "taker_buy_base": 8.1663, "taker_buy_quote": 15001.5125 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1848.7, "high": 1860.0, "low": 1806.0, "close": 1825.1, "volume": 27.1196, "close_time": 1752551999999, "quote_volume": 49676.34103, "trades": 382, "taker_buy_base": 11.484, "taker_buy_quote": 21090.75227 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 1825.1, "high": 1870.0, "low": 1812.2, "close": 1850.6, "volume": 16.3697, "close_time": 1752566399999, "quote_volume": 30318.70111, "trades": 288, "taker_buy_base": 11.3195, "taker_buy_quote": 20969.8021 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 1847.4, "high": 1850.0, "low": 1824.0, "close": 1830.8, "volume": 22.6069, "close_time": 1752580799999, "quote_volume": 41567.71927, "trades": 271, "taker_buy_base": 11.0778, "taker_buy_quote": 20372.28564 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 1832.1, "high": 1875.1, "low": 1822.7, "close": 1846.9, "volume": 57.1695, "close_time": 1752595199999, "quote_volume": 105334.64143, "trades": 621, "taker_buy_base": 30.9872, "taker_buy_quote": 57224.48114 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 1847.0, "high": 1877.6, "low": 1834.9, "close": 1840.9, "volume": 29.673, "close_time": 1752609599999, "quote_volume": 54997.10582, "trades": 390, "taker_buy_base": 11.2072, "taker_buy_quote": 20832.43217 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 1839.2, "high": 1885.0, "low": 1839.2, "close": 1870.2, "volume": 52.3565, "close_time": 1752623999999, "quote_volume": 97549.52321, "trades": 308, "taker_buy_base": 48.2658, "taker_buy_quote": 89919.81433 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1869.2, "high": 1888.6, "low": 1855.2, "close": 1863.2, "volume": 18.5344, "close_time": 1752638399999, "quote_volume": 34768.5969, "trades": 254, "taker_buy_base": 10.259, "taker_buy_quote": 19270.12163 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 1861.5, "high": 1911.1, "low": 1851.4, "close": 1898.3, "volume": 32.6537, "close_time": 1752652799999, "quote_volume": 61550.29306, "trades": 356, "taker_buy_base": 17.1477, "taker_buy_quote": 32300.47695 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 1901.3, "high": 1903.9, "low": 1878.2, "close": 1887.1, "volume": 25.71, "close_time": 1752667199999, "quote_volume": 48679.33879, "trades": 258, "taker_buy_base": 12.4343, "taker_buy_quote": 23559.27878 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 1887.4, "high": 1919.1, "low": 1872.0, "close": 1890.5, "volume": 79.7237, "close_time": 1752681599999, "quote_volume": 151740.72894, "trades": 641, "taker_buy_base": 52.4846, "taker_buy_quote": 100012.62121 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 1892.4, "high": 1942.9, "low": 1885.0, "close": 1931.1, "volume": 58.6518, "close_time": 1752695999999, "quote_volume": 112841.49966, "trades": 568, "taker_buy_base": 37.7045, "taker_buy_quote": 72586.7972 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 1935.8, "high": 1973.8, "low": 1904.7, "close": 1911.4, "volume": 37.035, "close_time": 1752710399999, "quote_volume": 72070.85176, "trades": 447, "taker_buy_base": 17.942, "taker_buy_quote": 35014.66973 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1914.7, "high": 1933.8, "low": 1851.9, "close": 1863.3, "volume": 47.3355, "close_time": 1752724799999, "quote_volume": 89248.50263, "trades": 533, "taker_buy_base": 9.5107, "taker_buy_quote": 17918.34115 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 1858.8, "high": 1913.5, "low": 1857.4, "close": 1900.3, "volume": 37.624, "close_time": 1752739199999, "quote_volume": 71044.19512, "trades": 398, "taker_buy_base": 19.6445, "taker_buy_quote": 37055.07455 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 1903.5, "high": 1924.9, "low": 1881.5, "close": 1886.2, "volume": 50.6508, "close_time": 1752753599999, "quote_volume": 96311.2757, "trades": 434, "taker_buy_base": 12.4352, "taker_buy_quote": 23659.55749 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 1885.1, "high": 1915.2, "low": 1857.1, "close": 1869.9, "volume": 48.0568, "close_time": 1752767999999, "quote_volume": 90380.49408, "trades": 502, "taker_buy_base": 15.6026, "taker_buy_quote": 29427.12244 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 1872.8, "high": 1875.3, "low": 1828.7, "close": 1844.4, "volume": 62.33, "close_time": 1752782399999, "quote_volume": 115638.55799, "trades": 565, "taker_buy_base": 23.4022, "taker_buy_quote": 43416.78124 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 1840.3, "high": 1895.4, "low": 1825.0, "close": 1887.5, "volume": 47.7271, "close_time": 1752796799999, "quote_volume": 89288.20007, "trades": 434, "taker_buy_base": 26.5899, "taker_buy_quote": 49800.14003 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1878.4, "high": 1961.9, "low": 1866.2, "close": 1947.6, "volume": 119.5792, "close_time": 1752811199999, "quote_volume": 231235.25459, "trades": 926, "taker_buy_base": 95.1568, "taker_buy_quote": 183911.05279 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 1946.6, "high": 2143.5, "low": 1943.4, "close": 2116.1, "volume": 171.9491, "close_time": 1752825599999, "quote_volume": 355415.14851, "trades": 1528, "taker_buy_base": 89.6262, "taker_buy_quote": 184567.98995 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 2115.3, "high": 2268.5, "low": 2037.0, "close": 2093.3, "volume": 480.1114, "close_time": 1752839999999, "quote_volume": 1041870.88783, "trades": 3274, "taker_buy_base": 263.5444, "taker_buy_quote": 572321.0006 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 2095.8, "high": 2098.5, "low": 1984.7, "close": 2020.7, "volume": 114.3868, "close_time": 1752854399999, "quote_volume": 234253.22712, "trades": 1054, "taker_buy_base": 55.0785, "taker_buy_quote": 112928.65727 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 2023.0, "high": 2073.8, "low": 1996.2, "close": 2010.6, "volume": 40.0645, "close_time": 1752868799999, "quote_volume": 81110.62069, "trades": 435, "taker_buy_base": 26.7645, "taker_buy_quote": 54113.45621 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 2011.9, "high": 2037.0, "low": 1985.1, "close": 2016.1, "volume": 42.3863, "close_time": 1752883199999, "quote_volume": 85428.23555, "trades": 441, "taker_buy_base": 13.8419, "taker_buy_quote": 27903.35007 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 2021.7, "high": 2025.9, "low": 1950.0, "close": 2006.0, "volume": 11.9939, "close_time": 1752897599999, "quote_volume": 23739.75549, "trades": 186, "taker_buy_base": 3.3324, "taker_buy_quote": 6640.3135 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 2009.0, "high": 2050.0, "low": 1980.0, "close": 2011.6, "volume": 43.3297, "close_time": 1752911999999, "quote_volume": 87498.06913, "trades": 508, "taker_buy_base": 19.7166, "taker_buy_quote": 39929.62365 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 2012.0, "high": 2045.5, "low": 2003.1, "close": 2003.1, "volume": 21.4048, "close_time": 1752926399999, "quote_volume": 43246.7672, "trades": 237, "taker_buy_base": 9.2372, "taker_buy_quote": 18662.09252 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 2001.1, "high": 2001.1, "low": 1957.7, "close": 1986.7, "volume": 111.3333, "close_time": 1752940799999, "quote_volume": 220690.24015, "trades": 794, "taker_buy_base": 45.7586, "taker_buy_quote": 90859.06092 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 1985.4, "high": 2000.2, "low": 1968.8, "close": 1996.9, "volume": 70.3398, "close_time": 1752955199999, "quote_volume": 139880.01536, "trades": 590, "taker_buy_base": 43.7333, "taker_buy_quote": 87035.49092 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 1997.9, "high": 2021.9, "low": 1975.2, "close": 1990.1, "volume": 22.3555, "close_time": 1752969599999, "quote_volume": 44771.86678, "trades": 325, "taker_buy_base": 11.9908, "taker_buy_quote": 23981.42855 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1990.6, "high": 2029.3, "low": 1978.1, "close": 2016.8, "volume": 44.6781, "close_time": 1752983999999, "quote_volume": 89787.69067, "trades": 1044, "taker_buy_base": 34.3835, "taker_buy_quote": 69111.23698 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 2017.9, "high": 2031.8, "low": 1992.4, "close": 1998.0, "volume": 33.7352, "close_time": 1752998399999, "quote_volume": 67692.15202, "trades": 828, "taker_buy_base": 18.5767, "taker_buy_quote": 37278.86184 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 1998.7, "high": 2035.9, "low": 1985.8, "close": 2020.5, "volume": 70.0511, "close_time": 1753012799999, "quote_volume": 140499.66862, "trades": 1385, "taker_buy_base": 42.1394, "taker_buy_quote": 84623.36606 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 2029.3, "high": 2040.0, "low": 2003.4, "close": 2031.6, "volume": 49.3763, "close_time": 1753027199999, "quote_volume": 99745.29775, "trades": 890, "taker_buy_base": 27.9411, "taker_buy_quote": 56465.71636 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 2032.4, "high": 2105.5, "low": 2023.7, "close": 2048.1, "volume": 117.3507, "close_time": 1753041599999, "quote_volume": 242235.88328, "trades": 1807, "taker_buy_base": 64.5544, "taker_buy_quote": 133431.15979 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 2039.7, "high": 2059.7, "low": 1993.3, "close": 2023.0, "volume": 49.8764, "close_time": 1753055999999, "quote_volume": 101453.36256, "trades": 586, "taker_buy_base": 27.1189, "taker_buy_quote": 55363.20175 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2012.9, "high": 2038.6, "low": 1988.9, "close": 2038.6, "volume": 45.6218, "close_time": 1753070399999, "quote_volume": 91715.88807, "trades": 585, "taker_buy_base": 36.8765, "taker_buy_quote": 74199.9641 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 2038.6, "high": 2089.5, "low": 2029.7, "close": 2062.7, "volume": 24.3282, "close_time": 1753084799999, "quote_volume": 50243.46899, "trades": 396, "taker_buy_base": 15.8014, "taker_buy_quote": 32632.69487 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 2063.7, "high": 2096.1, "low": 2039.4, "close": 2066.7, "volume": 17.9511, "close_time": 1753099199999, "quote_volume": 37153.62367, "trades": 301, "taker_buy_base": 11.0289, "taker_buy_quote": 22856.40011 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 2064.0, "high": 2133.5, "low": 2043.0, "close": 2094.6, "volume": 55.1389, "close_time": 1753113599999, "quote_volume": 114984.85084, "trades": 760, "taker_buy_base": 33.0289, "taker_buy_quote": 68890.4032 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 2091.1, "high": 2096.3, "low": 2043.2, "close": 2055.0, "volume": 40.513, "close_time": 1753127999999, "quote_volume": 83554.81611, "trades": 469, "taker_buy_base": 19.5434, "taker_buy_quote": 40336.51692 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 2057.8, "high": 2115.3, "low": 2053.5, "close": 2099.9, "volume": 41.9958, "close_time": 1753142399999, "quote_volume": 87410.14319, "trades": 273, "taker_buy_base": 31.5547, "taker_buy_quote": 65601.76976 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2093.9, "high": 2165.0, "low": 2045.0, "close": 2117.8, "volume": 46.617, "close_time": 1753156799999, "quote_volume": 98421.53495, "trades": 567, "taker_buy_base": 22.6217, "taker_buy_quote": 47880.98675 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 2115.3, "high": 2144.4, "low": 2061.9, "close": 2062.0, "volume": 35.9941, "close_time": 1753171199999, "quote_volume": 75759.87407, "trades": 581, "taker_buy_base": 13.5254, "taker_buy_quote": 28394.35749 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 2066.1, "high": 2066.1, "low": 2003.6, "close": 2023.2, "volume": 95.8833, "close_time": 1753185599999, "quote_volume": 194938.57411, "trades": 943, "taker_buy_base": 24.6877, "taker_buy_quote": 50192.40823 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 2021.8, "high": 2094.4, "low": 1987.0, "close": 2086.1, "volume": 101.2172, "close_time": 1753199999999, "quote_volume": 207215.98903, "trades": 824, "taker_buy_base": 59.516, "taker_buy_quote": 122012.78425 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 2081.6, "high": 2108.3, "low": 2012.5, "close": 2016.4, "volume": 96.5618, "close_time": 1753214399999, "quote_volume": 199973.69972, "trades": 1776, "taker_buy_base": 39.2849, "taker_buy_quote": 81386.14175 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 2016.4, "high": 2095.8, "low": 2008.4, "close": 2082.1, "volume": 34.5926, "close_time": 1753228799999, "quote_volume": 71161.50723, "trades": 275, "taker_buy_base": 22.0244, "taker_buy_quote": 45443.88996 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2081.2, "high": 2103.3, "low": 2030.6, "close": 2061.3, "volume": 27.3333, "close_time": 1753243199999, "quote_volume": 56339.48098, "trades": 1195, "taker_buy_base": 13.5167, "taker_buy_quote": 27893.81978 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 2061.2, "high": 2072.3, "low": 2016.0, "close": 2024.4, "volume": 18.4727, "close_time": 1753257599999, "quote_volume": 37573.42771, "trades": 890, "taker_buy_base": 12.6701, "taker_buy_quote": 25757.67632 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 2023.5, "high": 2041.5, "low": 2003.8, "close": 2029.6, "volume": 46.7716, "close_time": 1753271999999, "quote_volume": 94484.81508, "trades": 1434, "taker_buy_base": 22.4087, "taker_buy_quote": 45310.9866 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 2029.5, "high": 2056.8, "low": 1973.4, "close": 2054.2, "volume": 102.6833, "close_time": 1753286399999, "quote_volume": 207140.25702, "trades": 2450, "taker_buy_base": 46.0852, "taker_buy_quote": 93247.54172 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 2053.9, "high": 2066.8, "low": 1993.0, "close": 2048.2, "volume": 82.966, "close_time": 1753300799999, "quote_volume": 168549.87851, "trades": 1409, "taker_buy_base": 42.5838, "taker_buy_quote": 86265.34289 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 2047.4, "high": 2080.9, "low": 2005.0, "close": 2028.8, "volume": 217.8726, "close_time": 1753315199999, "quote_volume": 450458.04243, "trades": 1482, "taker_buy_base": 184.5895, "taker_buy_quote": 382530.5091 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2035.7, "high": 2053.9, "low": 2012.8, "close": 2035.1, "volume": 34.0824, "close_time": 1753329599999, "quote_volume": 69214.09672, "trades": 957, "taker_buy_base": 9.4061, "taker_buy_quote": 19169.42138 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 2033.4, "high": 2036.3, "low": 1895.0, "close": 1957.7, "volume": 124.4709, "close_time": 1753343999999, "quote_volume": 242525.10624, "trades": 2702, "taker_buy_base": 49.2576, "taker_buy_quote": 95683.40194 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 1957.6, "high": 2076.2, "low": 1947.7, "close": 2053.2, "volume": 244.8478, "close_time": 1753358399999, "quote_volume": 498258.5414, "trades": 4277, "taker_buy_base": 126.4042, "taker_buy_quote": 257014.3414 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 2052.8, "high": 2084.3, "low": 2003.6, "close": 2049.5, "volume": 43.3332, "close_time": 1753372799999, "quote_volume": 88701.39212, "trades": 617, "taker_buy_base": 23.5285, "taker_buy_quote": 48166.65414 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 2055.6, "high": 2068.3, "low": 2008.5, "close": 2046.9, "volume": 17.6049, "close_time": 1753387199999, "quote_volume": 35988.27491, "trades": 256, "taker_buy_base": 7.8378, "taker_buy_quote": 16031.89064 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 2045.9, "high": 2067.4, "low": 2014.1, "close": 2014.5, "volume": 55.4972, "close_time": 1753401599999, "quote_volume": 112925.76592, "trades": 305, "taker_buy_base": 32.6415, "taker_buy_quote": 66748.38012 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 2012.3, "high": 2021.2, "low": 1977.3, "close": 2004.8, "volume": 67.0005, "close_time": 1753415999999, "quote_volume": 134059.07399, "trades": 1291, "taker_buy_base": 23.8851, "taker_buy_quote": 47724.25773 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 2004.5, "high": 2028.7, "low": 1983.1, "close": 2007.1, "volume": 36.33, "close_time": 1753430399999, "quote_volume": 72890.68326, "trades": 1248, "taker_buy_base": 21.0225, "taker_buy_quote": 42222.52248 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 2004.6, "high": 2176.9, "low": 2004.6, "close": 2176.9, "volume": 133.3188, "close_time": 1753444799999, "quote_volume": 279643.96609, "trades": 2173, "taker_buy_base": 97.8963, "taker_buy_quote": 205177.37794 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 2176.9, "high": 2206.1, "low": 2104.2, "close": 2159.3, "volume": 63.1023, "close_time": 1753459199999, "quote_volume": 135752.37883, "trades": 733, "taker_buy_base": 43.9043, "taker_buy_quote": 94437.04377 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 2159.3, "high": 2203.6, "low": 2145.3, "close": 2148.0, "volume": 69.959, "close_time": 1753473599999, "quote_volume": 152534.04057, "trades": 714, "taker_buy_base": 41.6919, "taker_buy_quote": 90972.78277 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 2151.4, "high": 2255.6, "low": 2139.7, "close": 2208.7, "volume": 30.5289, "close_time": 1753487999999, "quote_volume": 67771.71324, "trades": 611, "taker_buy_base": 18.495, "taker_buy_quote": 41184.17715 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 2213.6, "high": 2264.0, "low": 2213.6, "close": 2241.0, "volume": 78.3298, "close_time": 1753502399999, "quote_volume": 176171.88165, "trades": 1345, "taker_buy_base": 19.7559, "taker_buy_quote": 44331.79878 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 2241.0, "high": 2292.7, "low": 2239.8, "close": 2270.6, "volume": 29.3411, "close_time": 1753516799999, "quote_volume": 66701.22972, "trades": 743, "taker_buy_base": 16.423, "taker_buy_quote": 37326.75808 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 2268.4, "high": 2299.0, "low": 2240.7, "close": 2248.1, "volume": 21.1308, "close_time": 1753531199999, "quote_volume": 48049.30348, "trades": 494, "taker_buy_base": 12.4114, "taker_buy_quote": 28297.24057 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 2247.7, "high": 2275.0, "low": 2226.1, "close": 2257.1, "volume": 43.3169, "close_time": 1753545599999, "quote_volume": 96819.7689, "trades": 388, "taker_buy_base": 35.3994, "taker_buy_quote": 79086.32339 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 2254.1, "high": 2287.4, "low": 2245.6, "close": 2283.7, "volume": 16.3164, "close_time": 1753559999999, "quote_volume": 37063.18787, "trades": 448, "taker_buy_base": 14.0376, "taker_buy_quote": 31900.49425 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 2283.8, "high": 2293.2, "low": 2245.9, "close": 2280.8, "volume": 18.9776, "close_time": 1753574399999, "quote_volume": 43166.2694, "trades": 393, "taker_buy_base": 8.5663, "taker_buy_quote": 19536.18033 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 2286.3, "high": 2300.0, "low": 2249.7, "close": 2279.3, "volume": 22.9604, "close_time": 1753588799999, "quote_volume": 52361.99778, "trades": 158, "taker_buy_base": 18.778, "taker_buy_quote": 42893.94051 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 2272.1, "high": 2297.6, "low": 2269.6, "close": 2290.5, "volume": 7.5742, "close_time": 1753603199999, "quote_volume": 17312.01788, "trades": 101, "taker_buy_base": 5.8979, "taker_buy_quote": 13487.71413 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 2289.6, "high": 2306.1, "low": 2264.7, "close": 2276.1, "volume": 21.2737, "close_time": 1753617599999, "quote_volume": 48593.5026, "trades": 243, "taker_buy_base": 17.579, "taker_buy_quote": 40147.16635 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 2284.1, "high": 2357.4, "low": 2277.3, "close": 2353.1, "volume": 32.7276, "close_time": 1753631999999, "quote_volume": 75810.62307, "trades": 468, "taker_buy_base": 21.933, "taker_buy_quote": 50835.58017 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 2350.5, "high": 2350.5, "low": 2301.2, "close": 2303.7, "volume": 12.0357, "close_time": 1753646399999, "quote_volume": 27996.41013, "trades": 155, "taker_buy_base": 4.4498, "taker_buy_quote": 10370.84333 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 2304.9, "high": 2333.9, "low": 2293.1, "close": 2319.4, "volume": 5.2378, "close_time": 1753660799999, "quote_volume": 12138.54761, "trades": 118, "taker_buy_base": 2.5373, "taker_buy_quote": 5875.61472 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2315.9, "high": 2393.0, "low": 2303.3, "close": 2350.9, "volume": 18.6649, "close_time": 1753675199999, "quote_volume": 43690.93895, "trades": 274, "taker_buy_base": 12.0568, "taker_buy_quote": 28300.90535 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 2364.1, "high": 2399.0, "low": 2290.1, "close": 2310.1, "volume": 44.4013, "close_time": 1753689599999, "quote_volume": 104061.49115, "trades": 475, "taker_buy_base": 27.9262, "taker_buy_quote": 65521.76903 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 2300.4, "high": 2347.3, "low": 2294.4, "close": 2335.1, "volume": 31.2995, "close_time": 1753703999999, "quote_volume": 72684.66955, "trades": 405, "taker_buy_base": 23.2637, "taker_buy_quote": 54019.39532 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 2333.6, "high": 2333.6, "low": 2206.0, "close": 2222.4, "volume": 93.4617, "close_time": 1753718399999, "quote_volume": 211389.77957, "trades": 804, "taker_buy_base": 30.5487, "taker_buy_quote": 69545.17843 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 2211.2, "high": 2222.5, "low": 2158.2, "close": 2177.9, "volume": 158.8354, "close_time": 1753732799999, "quote_volume": 348846.32539, "trades": 764, "taker_buy_base": 77.3352, "taker_buy_quote": 170132.9987 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 2179.5, "high": 2193.9, "low": 2150.6, "close": 2163.2, "volume": 48.0651, "close_time": 1753747199999, "quote_volume": 104208.45287, "trades": 791, "taker_buy_base": 16.9726, "taker_buy_quote": 36888.5601 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 2163.5, "high": 2172.9, "low": 2128.1, "close": 2145.8, "volume": 13.7328, "close_time": 1753761599999, "quote_volume": 29553.3032, "trades": 138, "taker_buy_base": 4.8753, "taker_buy_quote": 10492.37174 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 2153.6, "high": 2158.7, "low": 2135.4, "close": 2152.1, "volume": 11.0429, "close_time": 1753775999999, "quote_volume": 23716.59096, "trades": 146, "taker_buy_base": 2.1477, "taker_buy_quote": 4613.67328 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 2151.3, "high": 2151.3, "low": 2071.5, "close": 2081.0, "volume": 78.1469, "close_time": 1753790399999, "quote_volume": 164456.61576, "trades": 1049, "taker_buy_base": 15.3563, "taker_buy_quote": 32121.0607 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 2081.0, "high": 2108.8, "low": 2014.0, "close": 2014.0, "volume": 74.7216, "close_time": 1753804799999, "quote_volume": 154224.08858, "trades": 758, "taker_buy_base": 33.8636, "taker_buy_quote": 69862.07691 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 2013.8, "high": 2075.9, "low": 1988.0, "close": 2038.0, "volume": 52.5425, "close_time": 1753819199999, "quote_volume": 106063.41875, "trades": 509, "taker_buy_base": 23.158, "taker_buy_quote": 46904.48879 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 2036.4, "high": 2054.0, "low": 2019.7, "close": 2051.6, "volume": 13.6042, "close_time": 1753833599999, "quote_volume": 27667.56147, "trades": 155, "taker_buy_base": 8.9273, "taker_buy_quote": 18159.6635 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 2048.0, "high": 2098.6, "low": 2030.6, "close": 2077.3, "volume": 26.0841, "close_time": 1753847999999, "quote_volume": 54185.37098, "trades": 280, "taker_buy_base": 4.7991, "taker_buy_quote": 9934.76471 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 2081.1, "high": 2087.1, "low": 2048.8, "close": 2061.3, "volume": 16.1828, "close_time": 1753862399999, "quote_volume": 33378.90011, "trades": 134, "taker_buy_base": 12.8032, "taker_buy_quote": 26402.14845 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 2062.8, "high": 2078.0, "low": 2016.7, "close": 2025.7, "volume": 73.6648, "close_time": 1753876799999, "quote_volume": 149616.34372, "trades": 499, "taker_buy_base": 50.7209, "taker_buy_quote": 102656.84175 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 2023.0, "high": 2047.4, "low": 2014.5, "close": 2026.1, "volume": 20.2713, "close_time": 1753891199999, "quote_volume": 41142.7443, "trades": 260, "taker_buy_base": 12.771, "taker_buy_quote": 25929.89547 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 2028.8, "high": 2044.3, "low": 1951.6, "close": 2041.9, "volume": 74.5827, "close_time": 1753905599999, "quote_volume": 149216.93468, "trades": 653, "taker_buy_base": 24.6625, "taker_buy_quote": 49338.67585 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 2035.1, "high": 2070.8, "low": 2015.2, "close": 2050.7, "volume": 21.9413, "close_time": 1753919999999, "quote_volume": 44799.44943, "trades": 437, "taker_buy_base": 6.6003, "taker_buy_quote": 13482.47433 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 2060.5, "high": 2083.2, "low": 2048.8, "close": 2067.0, "volume": 11.3785, "close_time": 1753934399999, "quote_volume": 23555.21156, "trades": 335, "taker_buy_base": 7.349, "taker_buy_quote": 15206.68089 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 2067.5, "high": 2071.8, "low": 2036.5, "close": 2043.2, "volume": 23.9613, "close_time": 1753948799999, "quote_volume": 49298.84814, "trades": 518, "taker_buy_base": 13.0594, "taker_buy_quote": 26862.32866 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 2040.0, "high": 2048.1, "low": 2021.9, "close": 2028.0, "volume": 27.6522, "close_time": 1753963199999, "quote_volume": 56280.03278, "trades": 585, "taker_buy_base": 14.4484, "taker_buy_quote": 29403.78655 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 2029.1, "high": 2032.6, "low": 1983.2, "close": 2004.2, "volume": 79.2906, "close_time": 1753977599999, "quote_volume": 158965.53267, "trades": 1345, "taker_buy_base": 20.9902, "taker_buy_quote": 42105.49151 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 2000.7, "high": 2013.5, "low": 1980.0, "close": 1981.2, "volume": 27.2521, "close_time": 1753991999999, "quote_volume": 54453.57684, "trades": 511, "taker_buy_base": 10.4096, "taker_buy_quote": 20832.78111 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 1976.2, "high": 2009.7, "low": 1961.6, "close": 1977.0, "volume": 15.7086, "close_time": 1754006399999, "quote_volume": 31153.96944, "trades": 167, "taker_buy_base": 5.2321, "taker_buy_quote": 10424.55274 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1971.5, "high": 1992.0, "low": 1945.0, "close": 1979.8, "volume": 37.5656, "close_time": 1754020799999, "quote_volume": 73955.70391, "trades": 918, "taker_buy_base": 11.8554, "taker_buy_quote": 23332.97636 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 1976.1, "high": 1978.7, "low": 1943.4, "close": 1960.7, "volume": 26.6957, "close_time": 1754035199999, "quote_volume": 52304.28669, "trades": 880, "taker_buy_base": 16.8883, "taker_buy_quote": 33077.80931 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 1959.1, "high": 1961.6, "low": 1920.0, "close": 1939.9, "volume": 48.4881, "close_time": 1754049599999, "quote_volume": 93726.70503, "trades": 735, "taker_buy_base": 30.7834, "taker_buy_quote": 59510.76827 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 1939.9, "high": 1958.3, "low": 1855.3, "close": 1886.2, "volume": 27.904, "close_time": 1754063999999, "quote_volume": 53195.99103, "trades": 298, "taker_buy_base": 12.8966, "taker_buy_quote": 24605.36352 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 1883.9, "high": 1909.3, "low": 1869.7, "close": 1907.4, "volume": 17.0782, "close_time": 1754078399999, "quote_volume": 32215.65311, "trades": 126, "taker_buy_base": 8.8756, "taker_buy_quote": 16766.06211 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 1912.3, "high": 1919.0, "low": 1862.2, "close": 1904.3, "volume": 25.5783, "close_time": 1754092799999, "quote_volume": 48388.93383, "trades": 216, "taker_buy_base": 9.3117, "taker_buy_quote": 17560.81449 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 1900.9, "high": 1920.3, "low": 1894.8, "close": 1901.5, "volume": 16.7707, "close_time": 1754107199999, "quote_volume": 31892.51299, "trades": 326, "taker_buy_base": 4.2886, "taker_buy_quote": 8160.64708 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 1902.9, "high": 1904.6, "low": 1864.9, "close": 1896.0, "volume": 11.3959, "close_time": 1754121599999, "quote_volume": 21464.96219, "trades": 291, "taker_buy_base": 5.9216, "taker_buy_quote": 11162.41968 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 1896.6, "high": 1896.6, "low": 1867.4, "close": 1875.6, "volume": 22.3304, "close_time": 1754135999999, "quote_volume": 41978.2348, "trades": 574, "taker_buy_base": 15.659, "taker_buy_quote": 29470.7151 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 1874.7, "high": 1889.8, "low": 1857.5, "close": 1863.0, "volume": 39.436, "close_time": 1754150399999, "quote_volume": 74202.00713, "trades": 444, "taker_buy_base": 8.5023, "taker_buy_quote": 16017.74354 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 1864.3, "high": 1872.6, "low": 1823.3, "close": 1845.3, "volume": 27.4416, "close_time": 1754164799999, "quote_volume": 50832.84744, "trades": 275, "taker_buy_base": 11.5564, "taker_buy_quote": 21360.5057 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 1847.4, "high": 1857.4, "low": 1827.6, "close": 1840.4, "volume": 19.8863, "close_time": 1754179199999, "quote_volume": 36796.76154, "trades": 156, "taker_buy_base": 16.7314, "taker_buy_quote": 30974.09014 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 1842.5, "high": 1865.9, "low": 1829.8, "close": 1858.3, "volume": 9.621, "close_time": 1754193599999, "quote_volume": 17881.0977, "trades": 252, "taker_buy_base": 6.3044, "taker_buy_quote": 11739.09147 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 1856.3, "high": 1856.4, "low": 1842.2, "close": 1853.0, "volume": 12.6351, "close_time": 1754207999999, "quote_volume": 23361.45704, "trades": 258, "taker_buy_base": 9.3181, "taker_buy_quote": 17225.30103 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 1853.1, "high": 1886.4, "low": 1851.5, "close": 1880.0, "volume": 22.6641, "close_time": 1754222399999, "quote_volume": 42480.14614, "trades": 417, "taker_buy_base": 5.5051, "taker_buy_quote": 10275.46263 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 1880.3, "high": 1893.9, "low": 1870.5, "close": 1872.8, "volume": 17.4477, "close_time": 1754236799999, "quote_volume": 32840.95175, "trades": 518, "taker_buy_base": 7.0674, "taker_buy_quote": 13322.58985 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 1873.9, "high": 1897.5, "low": 1867.7, "close": 1886.7, "volume": 11.1174, "close_time": 1754251199999, "quote_volume": 20981.56429, "trades": 354, "taker_buy_base": 5.4817, "taker_buy_quote": 10341.13011 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 1886.8, "high": 1900.9, "low": 1886.2, "close": 1889.6, "volume": 8.8217, "close_time": 1754265599999, "quote_volume": 16708.41586, "trades": 265, "taker_buy_base": 3.6205, "taker_buy_quote": 6859.08097 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1889.7, "high": 1926.5, "low": 1887.6, "close": 1923.2, "volume": 17.1426, "close_time": 1754279999999, "quote_volume": 32717.72977, "trades": 440, "taker_buy_base": 6.3367, "taker_buy_quote": 12102.62619 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 1924.3, "high": 1932.3, "low": 1910.7, "close": 1918.4, "volume": 11.5797, "close_time": 1754294399999, "quote_volume": 22218.71298, "trades": 356, "taker_buy_base": 4.5795, "taker_buy_quote": 8794.99298 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 1915.2, "high": 1936.2, "low": 1884.0, "close": 1886.0, "volume": 19.0363, "close_time": 1754308799999, "quote_volume": 36449.02982, "trades": 588, "taker_buy_base": 6.1198, "taker_buy_quote": 11708.62334 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 1887.7, "high": 1964.2, "low": 1886.5, "close": 1943.8, "volume": 24.5597, "close_time": 1754323199999, "quote_volume": 47504.44076, "trades": 750, "taker_buy_base": 15.6242, "taker_buy_quote": 30229.81873 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 1949.1, "high": 1978.0, "low": 1936.6, "close": 1943.9, "volume": 39.0704, "close_time": 1754337599999, "quote_volume": 76433.95615, "trades": 948, "taker_buy_base": 19.5208, "taker_buy_quote": 38213.95459 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 1940.7, "high": 1976.9, "low": 1937.9, "close": 1967.2, "volume": 25.3808, "close_time": 1754351999999, "quote_volume": 49608.79098, "trades": 439, "taker_buy_base": 17.9699, "taker_buy_quote": 35110.64815 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1967.4, "high": 1971.6, "low": 1905.0, "close": 1905.0, "volume": 18.5397, "close_time": 1754366399999, "quote_volume": 36044.83264, "trades": 278, "taker_buy_base": 4.3223, "taker_buy_quote": 8452.77669 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 1904.5, "high": 1904.5, "low": 1855.3, "close": 1864.9, "volume": 36.6985, "close_time": 1754380799999, "quote_volume": 69046.14544, "trades": 409, "taker_buy_base": 12.5026, "taker_buy_quote": 23540.48955 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 1865.1, "high": 1894.3, "low": 1862.1, "close": 1883.7, "volume": 11.8367, "close_time": 1754395199999, "quote_volume": 22192.90441, "trades": 148, "taker_buy_base": 6.6617, "taker_buy_quote": 12508.65331 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 1885.7, "high": 1912.9, "low": 1847.6, "close": 1852.4, "volume": 18.6365, "close_time": 1754409599999, "quote_volume": 34976.28579, "trades": 276, "taker_buy_base": 6.1702, "taker_buy_quote": 11592.81726 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 1857.4, "high": 1911.1, "low": 1833.9, "close": 1833.9, "volume": 11.5934, "close_time": 1754423999999, "quote_volume": 21576.25508, "trades": 214, "taker_buy_base": 2.3023, "taker_buy_quote": 4318.75358 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 1837.3, "high": 1844.3, "low": 1805.6, "close": 1822.1, "volume": 11.0812, "close_time": 1754438399999, "quote_volume": 20285.29314, "trades": 243, "taker_buy_base": 6.6251, "taker_buy_quote": 12166.76818 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 1816.3, "high": 1816.3, "low": 1775.9, "close": 1783.2, "volume": 28.9024, "close_time": 1754452799999, "quote_volume": 51719.9838, "trades": 282, "taker_buy_base": 17.6864, "taker_buy_quote": 31645.51654 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 1776.4, "high": 1842.9, "low": 1774.8, "close": 1839.2, "volume": 12.3387, "close_time": 1754467199999, "quote_volume": 22494.89546, "trades": 164, "taker_buy_base": 6.4176, "taker_buy_quote": 11707.21913 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 1838.7, "high": 1849.8, "low": 1824.5, "close": 1846.0, "volume": 11.6342, "close_time": 1754481599999, "quote_volume": 21352.51979, "trades": 149, "taker_buy_base": 5.6889, "taker_buy_quote": 10421.29763 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 1842.2, "high": 1925.9, "low": 1830.9, "close": 1920.4, "volume": 11.1961, "close_time": 1754495999999, "quote_volume": 20990.5078, "trades": 229, "taker_buy_base": 6.6827, "taker_buy_quote": 12544.24226 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 1920.5, "high": 1927.0, "low": 1896.6, "close": 1915.9, "volume": 3.8678, "close_time": 1754510399999, "quote_volume": 7402.11799, "trades": 74, "taker_buy_base": 2.146, "taker_buy_quote": 4116.35668 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 1915.9, "high": 1930.6, "low": 1910.0, "close": 1926.0, "volume": 7.2597, "close_time": 1754524799999, "quote_volume": 13926.07913, "trades": 65, "taker_buy_base": 2.7257, "taker_buy_quote": 5242.31804 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1929.7, "high": 1936.8, "low": 1909.6, "close": 1914.3, "volume": 1.9253, "close_time": 1754539199999, "quote_volume": 3718.10086, "trades": 39, "taker_buy_base": 1.7468, "taker_buy_quote": 3374.34898 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 1916.4, "high": 1929.5, "low": 1909.0, "close": 1927.7, "volume": 11.8015, "close_time": 1754553599999, "quote_volume": 22631.20868, "trades": 122, "taker_buy_base": 4.3356, "taker_buy_quote": 8337.1484 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 1936.6, "high": 1980.7, "low": 1931.7, "close": 1980.7, "volume": 18.5551, "close_time": 1754567999999, "quote_volume": 36307.85448, "trades": 181, "taker_buy_base": 11.5785, "taker_buy_quote": 22659.33738 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 1980.7, "high": 1992.6, "low": 1960.2, "close": 1976.7, "volume": 17.0755, "close_time": 1754582399999, "quote_volume": 33830.35206, "trades": 172, "taker_buy_base": 9.4009, "taker_buy_quote": 18651.64389 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 1976.7, "high": 2000.2, "low": 1949.2, "close": 1991.7, "volume": 8.475, "close_time": 1754596799999, "quote_volume": 16785.9666, "trades": 75, "taker_buy_base": 5.2974, "taker_buy_quote": 10518.68138 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 1990.5, "high": 2009.1, "low": 1977.1, "close": 1995.5, "volume": 12.2317, "close_time": 1754611199999, "quote_volume": 24317.65908, "trades": 110, "taker_buy_base": 5.0432, "taker_buy_quote": 10014.49502 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1994.5, "high": 2020.5, "low": 1933.3, "close": 1982.7, "volume": 49.7573, "close_time": 1754625599999, "quote_volume": 98314.47268, "trades": 1423, "taker_buy_base": 23.8895, "taker_buy_quote": 47263.20875 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 1984.5, "high": 1996.7, "low": 1962.5, "close": 1993.0, "volume": 7.8463, "close_time": 1754639999999, "quote_volume": 15509.9193, "trades": 103, "taker_buy_base": 5.7316, "taker_buy_quote": 11333.41147 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 1997.2, "high": 2016.1, "low": 1988.8, "close": 1997.5, "volume": 21.9714, "close_time": 1754654399999, "quote_volume": 43852.94784, "trades": 167, "taker_buy_base": 10.2538, "taker_buy_quote": 20479.41411 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 1996.4, "high": 2035.0, "low": 1990.3, "close": 2006.1, "volume": 10.0072, "close_time": 1754668799999, "quote_volume": 20174.2727, "trades": 188, "taker_buy_base": 8.2102, "taker_buy_quote": 16553.20501 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 2014.8, "high": 2065.6, "low": 1981.7, "close": 2042.1, "volume": 31.1265, "close_time": 1754683199999, "quote_volume": 63558.60544, "trades": 496, "taker_buy_base": 15.0165, "taker_buy_quote": 30766.85704 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 2029.7, "high": 2040.9, "low": 2010.1, "close": 2011.0, "volume": 7.8888, "close_time": 1754697599999, "quote_volume": 15957.94849, "trades": 97, "taker_buy_base": 3.2612, "taker_buy_quote": 6593.2638 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 2019.0, "high": 2027.2, "low": 2015.2, "close": 2024.7, "volume": 2.7704, "close_time": 1754711999999, "quote_volume": 5605.16156, "trades": 60, "taker_buy_base": 1.6615, "taker_buy_quote": 3358.49835 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 2038.6, "high": 2108.2, "low": 2035.6, "close": 2080.8, "volume": 35.7174, "close_time": 1754726399999, "quote_volume": 74483.67399, "trades": 380, "taker_buy_base": 31.9234, "taker_buy_quote": 66590.63047 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 2085.5, "high": 2108.8, "low": 2083.5, "close": 2092.3, "volume": 24.4569, "close_time": 1754740799999, "quote_volume": 51104.08805, "trades": 170, "taker_buy_base": 6.803, "taker_buy_quote": 14254.83421 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 2091.6, "high": 2100.0, "low": 2051.5, "close": 2068.3, "volume": 12.7468, "close_time": 1754755199999, "quote_volume": 26538.57225, "trades": 264, "taker_buy_base": 6.8513, "taker_buy_quote": 14273.0356 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 2067.1, "high": 2135.8, "low": 2056.0, "close": 2125.7, "volume": 26.8902, "close_time": 1754769599999, "quote_volume": 56376.29921, "trades": 305, "taker_buy_base": 18.762, "taker_buy_quote": 39408.81073 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 2124.6, "high": 2144.8, "low": 2078.7, "close": 2092.1, "volume": 6.9015, "close_time": 1754783999999, "quote_volume": 14527.73272, "trades": 135, "taker_buy_base": 1.6383, "taker_buy_quote": 3463.4301 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 2100.1, "high": 2120.4, "low": 2081.7, "close": 2094.2, "volume": 1.4637, "close_time": 1754798399999, "quote_volume": 3078.99726, "trades": 63, "taker_buy_base": 0.946, "taker_buy_quote": 1993.08742 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 2106.1, "high": 2119.9, "low": 2065.5, "close": 2066.3, "volume": 3.3756, "close_time": 1754812799999, "quote_volume": 7032.38831, "trades": 110, "taker_buy_base": 0.8649, "taker_buy_quote": 1816.81345 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 2066.2, "high": 2084.6, "low": 2044.8, "close": 2060.3, "volume": 31.7978, "close_time": 1754827199999, "quote_volume": 65721.20297, "trades": 255, "taker_buy_base": 26.8201, "taker_buy_quote": 55464.05653 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 2056.1, "high": 2106.7, "low": 2049.3, "close": 2098.8, "volume": 13.5884, "close_time": 1754841599999, "quote_volume": 28209.99842, "trades": 234, "taker_buy_base": 6.3192, "taker_buy_quote": 13168.99782 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 2094.7, "high": 2094.7, "low": 2069.0, "close": 2078.3, "volume": 3.2759, "close_time": 1754855999999, "quote_volume": 6826.67952, "trades": 39, "taker_buy_base": 1.7772, "taker_buy_quote": 3700.02512 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 2078.1, "high": 2094.5, "low": 2056.0, "close": 2092.7, "volume": 2.4797, "close_time": 1754870399999, "quote_volume": 5146.90391, "trades": 97, "taker_buy_base": 1.6625, "taker_buy_quote": 3454.98185 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 2091.4, "high": 2118.1, "low": 2085.5, "close": 2104.8, "volume": 4.3874, "close_time": 1754884799999, "quote_volume": 9230.57698, "trades": 367, "taker_buy_base": 2.9807, "taker_buy_quote": 6274.90484 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 2106.2, "high": 2121.0, "low": 2068.8, "close": 2070.7, "volume": 9.1816, "close_time": 1754899199999, "quote_volume": 19225.32892, "trades": 116, "taker_buy_base": 2.5594, "taker_buy_quote": 5367.55774 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 2082.9, "high": 2089.5, "low": 2028.1, "close": 2028.3, "volume": 26.938, "close_time": 1754913599999, "quote_volume": 55581.29673, "trades": 244, "taker_buy_base": 20.6325, "taker_buy_quote": 42594.10502 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 2028.1, "high": 2070.7, "low": 2026.0, "close": 2046.6, "volume": 12.6587, "close_time": 1754927999999, "quote_volume": 25902.90474, "trades": 218, "taker_buy_base": 7.1594, "taker_buy_quote": 14662.31228 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 2070.8, "high": 2083.8, "low": 2033.0, "close": 2040.0, "volume": 21.929, "close_time": 1754942399999, "quote_volume": 45399.32363, "trades": 193, "taker_buy_base": 6.7555, "taker_buy_quote": 13955.27618 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 2040.9, "high": 2048.8, "low": 1980.7, "close": 2010.8, "volume": 29.9596, "close_time": 1754956799999, "quote_volume": 60505.80019, "trades": 353, "taker_buy_base": 13.1001, "taker_buy_quote": 26589.77492 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2020.4, "high": 2050.0, "low": 2007.2, "close": 2019.4, "volume": 24.2418, "close_time": 1754971199999, "quote_volume": 49391.39609, "trades": 178, "taker_buy_base": 14.8939, "taker_buy_quote": 30340.60482 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 2019.3, "high": 2037.2, "low": 2019.3, "close": 2029.2, "volume": 2.7063, "close_time": 1754985599999, "quote_volume": 5489.24003, "trades": 95, "taker_buy_base": 1.1014, "taker_buy_quote": 2235.84697 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 2030.1, "high": 2038.4, "low": 1953.4, "close": 1968.9, "volume": 22.452, "close_time": 1754999999999, "quote_volume": 44718.22679, "trades": 285, "taker_buy_base": 8.256, "taker_buy_quote": 16486.11922 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 1973.4, "high": 2016.2, "low": 1952.8, "close": 2016.2, "volume": 25.7506, "close_time": 1755014399999, "quote_volume": 51194.49472, "trades": 483, "taker_buy_base": 11.8842, "taker_buy_quote": 23628.2274 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 2015.0, "high": 2064.3, "low": 2011.1, "close": 2026.5, "volume": 22.8758, "close_time": 1755028799999, "quote_volume": 46538.818, "trades": 477, "taker_buy_base": 12.2995, "taker_buy_quote": 25057.71325 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 2027.3, "high": 2055.1, "low": 1985.7, "close": 2005.6, "volume": 56.6269, "close_time": 1755043199999, "quote_volume": 114276.56608, "trades": 1083, "taker_buy_base": 21.5251, "taker_buy_quote": 43606.95909 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2003.7, "high": 2044.7, "low": 1953.3, "close": 1974.9, "volume": 40.9137, "close_time": 1755057599999, "quote_volume": 81690.42651, "trades": 1370, "taker_buy_base": 17.7897, "taker_buy_quote": 35546.25238 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 1972.3, "high": 1992.0, "low": 1964.4, "close": 1992.0, "volume": 36.8191, "close_time": 1755071999999, "quote_volume": 72800.62835, "trades": 1175, "taker_buy_base": 13.5218, "taker_buy_quote": 26747.66002 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 1990.6, "high": 2042.2, "low": 1979.7, "close": 2022.5, "volume": 37.5227, "close_time": 1755086399999, "quote_volume": 75457.50329, "trades": 931, "taker_buy_base": 25.4709, "taker_buy_quote": 51316.14163 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 2025.3, "high": 2025.6, "low": 1968.1, "close": 1974.9, "volume": 69.0737, "close_time": 1755100799999, "quote_volume": 137166.44673, "trades": 1273, "taker_buy_base": 26.72, "taker_buy_quote": 53068.32313 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 1970.2, "high": 2004.0, "low": 1964.4, "close": 1978.8, "volume": 47.9841, "close_time": 1755115199999, "quote_volume": 94860.18862, "trades": 921, "taker_buy_base": 16.6054, "taker_buy_quote": 32860.43796 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 1979.8, "high": 1989.2, "low": 1935.0, "close": 1963.7, "volume": 77.1061, "close_time": 1755129599999, "quote_volume": 151080.6022, "trades": 1517, "taker_buy_base": 29.8043, "taker_buy_quote": 58547.62348 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1961.1, "high": 2010.0, "low": 1944.4, "close": 1997.6, "volume": 60.3282, "close_time": 1755143999999, "quote_volume": 119525.18916, "trades": 1637, "taker_buy_base": 36.1697, "taker_buy_quote": 71790.25191 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 1997.5, "high": 2002.3, "low": 1925.5, "close": 1936.9, "volume": 49.154, "close_time": 1755158399999, "quote_volume": 95967.61212, "trades": 1542, "taker_buy_base": 24.532, "taker_buy_quote": 47951.54411 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 1932.2, "high": 1935.6, "low": 1896.5, "close": 1899.3, "volume": 179.9062, "close_time": 1755172799999, "quote_volume": 344765.61704, "trades": 2496, "taker_buy_base": 128.1824, "taker_buy_quote": 245658.39208 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 1899.5, "high": 1920.8, "low": 1840.8, "close": 1882.1, "volume": 231.6163, "close_time": 1755187199999, "quote_volume": 436280.31502, "trades": 3673, "taker_buy_base": 115.7748, "taker_buy_quote": 218085.16862 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 1880.3, "high": 1882.1, "low": 1837.4, "close": 1853.3, "volume": 43.1104, "close_time": 1755201599999, "quote_volume": 80171.89593, "trades": 1525, "taker_buy_base": 20.6086, "taker_buy_quote": 38323.58364 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 1852.7, "high": 1861.2, "low": 1830.0, "close": 1844.8, "volume": 21.2722, "close_time": 1755215999999, "quote_volume": 39299.17095, "trades": 1262, "taker_buy_base": 10.1417, "taker_buy_quote": 18742.01054 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1845.1, "high": 1867.8, "low": 1841.7, "close": 1858.2, "volume": 27.9356, "close_time": 1755230399999, "quote_volume": 51875.9468, "trades": 1961, "taker_buy_base": 15.3862, "taker_buy_quote": 28560.09159 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 1857.9, "high": 1863.5, "low": 1843.7, "close": 1855.0, "volume": 41.515, "close_time": 1755244799999, "quote_volume": 76946.51307, "trades": 2293, "taker_buy_base": 21.9729, "taker_buy_quote": 40751.41828 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 1857.5, "high": 1886.4, "low": 1853.5, "close": 1854.1, "volume": 47.1425, "close_time": 1755259199999, "quote_volume": 88216.44005, "trades": 1431, "taker_buy_base": 21.349, "taker_buy_quote": 39961.53206 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 1852.2, "high": 1864.2, "low": 1791.3, "close": 1798.6, "volume": 91.7965, "close_time": 1755273599999, "quote_volume": 167726.21852, "trades": 3340, "taker_buy_base": 39.6391, "taker_buy_quote": 72445.86421 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 1798.3, "high": 1830.8, "low": 1784.5, "close": 1817.4, "volume": 44.5555, "close_time": 1755287999999, "quote_volume": 80683.10381, "trades": 1886, "taker_buy_base": 19.6688, "taker_buy_quote": 35617.36786 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 1818.2, "high": 1844.6, "low": 1814.9, "close": 1835.2, "volume": 8.0887, "close_time": 1755302399999, "quote_volume": 14791.72993, "trades": 798, "taker_buy_base": 5.4004, "taker_buy_quote": 9880.04209 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1833.0, "high": 1839.7, "low": 1811.3, "close": 1813.9, "volume": 8.8441, "close_time": 1755316799999, "quote_volume": 16139.46046, "trades": 596, "taker_buy_base": 4.554, "taker_buy_quote": 8304.97087 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 1815.2, "high": 1830.9, "low": 1811.3, "close": 1830.0, "volume": 7.2566, "close_time": 1755331199999, "quote_volume": 13210.82968, "trades": 73, "taker_buy_base": 3.9462, "taker_buy_quote": 7188.04264 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 1822.4, "high": 1822.4, "low": 1796.1, "close": 1797.0, "volume": 8.1881, "close_time": 1755345599999, "quote_volume": 14809.86847, "trades": 87, "taker_buy_base": 2.9129, "taker_buy_quote": 5264.56798 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 1796.0, "high": 1810.5, "low": 1789.0, "close": 1797.1, "volume": 50.8239, "close_time": 1755359999999, "quote_volume": 91390.20844, "trades": 632, "taker_buy_base": 9.8131, "taker_buy_quote": 17647.06776 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 1796.4, "high": 1813.9, "low": 1794.9, "close": 1799.4, "volume": 20.0197, "close_time": 1755374399999, "quote_volume": 36040.97233, "trades": 142, "taker_buy_base": 15.855, "taker_buy_quote": 28551.95461 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 1796.9, "high": 1803.7, "low": 1788.4, "close": 1789.5, "volume": 14.1115, "close_time": 1755388799999, "quote_volume": 25385.19793, "trades": 74, "taker_buy_base": 6.1595, "taker_buy_quote": 11081.36707 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1789.9, "high": 1804.8, "low": 1789.0, "close": 1798.5, "volume": 13.4466, "close_time": 1755403199999, "quote_volume": 24171.31747, "trades": 102, "taker_buy_base": 7.7133, "taker_buy_quote": 13881.21728 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 1804.9, "high": 1823.9, "low": 1800.2, "close": 1805.3, "volume": 17.2713, "close_time": 1755417599999, "quote_volume": 31274.981, "trades": 153, "taker_buy_base": 7.999, "taker_buy_quote": 14480.81633 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 1806.0, "high": 1841.8, "low": 1800.1, "close": 1840.0, "volume": 56.8589, "close_time": 1755431999999, "quote_volume": 103432.88597, "trades": 488, "taker_buy_base": 15.4429, "taker_buy_quote": 28164.44075 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 1844.8, "high": 1868.2, "low": 1836.5, "close": 1859.0, "volume": 29.4699, "close_time": 1755446399999, "quote_volume": 54583.45494, "trades": 250, "taker_buy_base": 14.5425, "taker_buy_quote": 26924.4981 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 1870.6, "high": 1892.0, "low": 1845.0, "close": 1848.5, "volume": 19.6695, "close_time": 1755460799999, "quote_volume": 36821.35084, "trades": 207, "taker_buy_base": 10.6366, "taker_buy_quote": 19924.72573 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 1848.4, "high": 1856.2, "low": 1831.1, "close": 1834.6, "volume": 7.2752, "close_time": 1755475199999, "quote_volume": 13428.96323, "trades": 83, "taker_buy_base": 3.8098, "taker_buy_quote": 7036.25982 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1831.5, "high": 1840.8, "low": 1785.0, "close": 1790.3, "volume": 17.4838, "close_time": 1755489599999, "quote_volume": 31747.48337, "trades": 241, "taker_buy_base": 8.8588, "taker_buy_quote": 16108.26093 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 1790.3, "high": 1797.3, "low": 1768.8, "close": 1777.3, "volume": 27.576, "close_time": 1755503999999, "quote_volume": 49022.96565, "trades": 210, "taker_buy_base": 15.133, "taker_buy_quote": 26921.52664 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 1776.9, "high": 1782.5, "low": 1729.0, "close": 1743.1, "volume": 46.5284, "close_time": 1755518399999, "quote_volume": 81750.59866, "trades": 352, "taker_buy_base": 23.2011, "taker_buy_quote": 40682.62064 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 1738.0, "high": 1760.6, "low": 1734.9, "close": 1741.5, "volume": 11.9919, "close_time": 1755532799999, "quote_volume": 20927.81243, "trades": 181, "taker_buy_base": 7.9925, "taker_buy_quote": 13948.95964 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 1748.0, "high": 1755.0, "low": 1687.2, "close": 1725.8, "volume": 42.6549, "close_time": 1755547199999, "quote_volume": 73010.20688, "trades": 440, "taker_buy_base": 18.7362, "taker_buy_quote": 32069.16633 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 1725.6, "high": 1751.5, "low": 1712.5, "close": 1714.0, "volume": 9.6977, "close_time": 1755561599999, "quote_volume": 16800.34198, "trades": 118, "taker_buy_base": 5.7989, "taker_buy_quote": 10042.20073 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1715.6, "high": 1735.0, "low": 1698.2, "close": 1703.7, "volume": 13.698, "close_time": 1755575999999, "quote_volume": 23473.46304, "trades": 137, "taker_buy_base": 6.7515, "taker_buy_quote": 11572.33118 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 1702.8, "high": 1725.3, "low": 1687.8, "close": 1689.5, "volume": 22.0102, "close_time": 1755590399999, "quote_volume": 37501.45001, "trades": 156, "taker_buy_base": 12.6435, "taker_buy_quote": 21570.15146 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 1690.8, "high": 1719.3, "low": 1681.7, "close": 1719.3, "volume": 19.9288, "close_time": 1755604799999, "quote_volume": 33844.90893, "trades": 127, "taker_buy_base": 9.8952, "taker_buy_quote": 16857.36291 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 1719.6, "high": 1748.4, "low": 1658.3, "close": 1681.3, "volume": 71.0187, "close_time": 1755619199999, "quote_volume": 119597.7235, "trades": 680, "taker_buy_base": 41.3531, "taker_buy_quote": 69613.13275 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 1679.8, "high": 1695.8, "low": 1660.0, "close": 1677.1, "volume": 60.0992, "close_time": 1755633599999, "quote_volume": 100174.26869, "trades": 615, "taker_buy_base": 12.4257, "taker_buy_quote": 20765.90514 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 1675.0, "high": 1686.8, "low": 1652.0, "close": 1652.0, "volume": 27.5192, "close_time": 1755647999999, "quote_volume": 45932.50732, "trades": 183, "taker_buy_base": 11.0256, "taker_buy_quote": 18430.77703 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1656.9, "high": 1687.4, "low": 1651.4, "close": 1679.1, "volume": 14.7254, "close_time": 1755662399999, "quote_volume": 24610.39393, "trades": 152, "taker_buy_base": 9.6096, "taker_buy_quote": 16055.2345 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 1683.7, "high": 1692.2, "low": 1663.7, "close": 1664.8, "volume": 10.7228, "close_time": 1755676799999, "quote_volume": 18008.19494, "trades": 100, "taker_buy_base": 5.8247, "taker_buy_quote": 9790.74345 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 1662.2, "high": 1675.8, "low": 1628.3, "close": 1643.7, "volume": 185.0881, "close_time": 1755691199999, "quote_volume": 306760.00221, "trades": 2132, "taker_buy_base": 15.4299, "taker_buy_quote": 25564.11601 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 1647.7, "high": 1653.1, "low": 1582.9, "close": 1632.7, "volume": 138.7901, "close_time": 1755705599999, "quote_volume": 224683.55266, "trades": 1504, "taker_buy_base": 28.9963, "taker_buy_quote": 46586.83646 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 1632.0, "high": 1667.5, "low": 1621.8, "close": 1652.6, "volume": 37.4473, "close_time": 1755719999999, "quote_volume": 61790.93957, "trades": 349, "taker_buy_base": 23.2434, "taker_buy_quote": 38419.99507 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 1653.1, "high": 1672.7, "low": 1650.7, "close": 1663.7, "volume": 18.6835, "close_time": 1755734399999, "quote_volume": 31066.35277, "trades": 157, "taker_buy_base": 8.8607, "taker_buy_quote": 14734.14191 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1663.7, "high": 1687.0, "low": 1634.8, "close": 1636.6, "volume": 44.7092, "close_time": 1755748799999, "quote_volume": 74052.9103, "trades": 454, "taker_buy_base": 17.9158, "taker_buy_quote": 29751.90499 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 1631.9, "high": 1689.4, "low": 1625.7, "close": 1683.5, "volume": 67.6144, "close_time": 1755763199999, "quote_volume": 112403.2114, "trades": 424, "taker_buy_base": 46.24, "taker_buy_quote": 76984.069 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 1683.0, "high": 1695.9, "low": 1633.2, "close": 1639.0, "volume": 41.2916, "close_time": 1755777599999, "quote_volume": 68355.43626, "trades": 478, "taker_buy_base": 25.4671, "taker_buy_quote": 42166.84973 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 1634.0, "high": 1668.9, "low": 1618.7, "close": 1624.0, "volume": 81.3098, "close_time": 1755791999999, "quote_volume": 134033.34213, "trades": 900, "taker_buy_base": 13.2671, "taker_buy_quote": 21868.08799 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 1626.4, "high": 1643.5, "low": 1619.0, "close": 1633.0, "volume": 11.047, "close_time": 1755806399999, "quote_volume": 18010.93378, "trades": 100, "taker_buy_base": 3.9921, "taker_buy_quote": 6516.09937 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 1634.5, "high": 1642.4, "low": 1614.9, "close": 1615.5, "volume": 7.7394, "close_time": 1755820799999, "quote_volume": 12651.25645, "trades": 41, "taker_buy_base": 3.6571, "taker_buy_quote": 5985.38797 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1618.6, "high": 1649.0, "low": 1604.7, "close": 1620.0, "volume": 11.836, "close_time": 1755835199999, "quote_volume": 19297.24025, "trades": 87, "taker_buy_base": 5.3247, "taker_buy_quote": 8658.79115 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 1622.5, "high": 1642.6, "low": 1622.5, "close": 1628.2, "volume": 20.8652, "close_time": 1755849599999, "quote_volume": 34113.48725, "trades": 147, "taker_buy_base": 10.4928, "taker_buy_quote": 17156.80023 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 1628.5, "high": 1646.2, "low": 1573.0, "close": 1573.0, "volume": 87.9312, "close_time": 1755863999999, "quote_volume": 140292.49506, "trades": 532, "taker_buy_base": 31.0989, "taker_buy_quote": 49907.02306 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 1573.1, "high": 1664.5, "low": 1503.3, "close": 1647.5, "volume": 116.9536, "close_time": 1755878399999, "quote_volume": 184697.78394, "trades": 1241, "taker_buy_base": 57.9847, "taker_buy_quote": 92380.09234 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 1650.0, "high": 1750.0, "low": 1650.0, "close": 1722.7, "volume": 117.1566, "close_time": 1755892799999, "quote_volume": 198789.04248, "trades": 1159, "taker_buy_base": 48.8166, "taker_buy_quote": 82763.93194 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 1726.1, "high": 1753.0, "low": 1708.9, "close": 1714.3, "volume": 36.9359, "close_time": 1755907199999, "quote_volume": 64056.78386, "trades": 376, "taker_buy_base": 19.0844, "taker_buy_quote": 33100.85389 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1709.9, "high": 1709.9, "low": 1617.5, "close": 1632.2, "volume": 23.2462, "close_time": 1755921599999, "quote_volume": 38513.46662, "trades": 252, "taker_buy_base": 5.8602, "taker_buy_quote": 9731.49877 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 1629.1, "high": 1657.6, "low": 1593.7, "close": 1602.5, "volume": 41.5132, "close_time": 1755935999999, "quote_volume": 67665.79819, "trades": 392, "taker_buy_base": 21.0015, "taker_buy_quote": 34331.82298 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 1604.3, "high": 1625.9, "low": 1589.8, "close": 1603.3, "volume": 39.0056, "close_time": 1755950399999, "quote_volume": 62561.8665, "trades": 287, "taker_buy_base": 13.1967, "taker_buy_quote": 21213.71278 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 1604.3, "high": 1637.3, "low": 1598.2, "close": 1610.7, "volume": 37.7556, "close_time": 1755964799999, "quote_volume": 61125.97418, "trades": 297, "taker_buy_base": 15.4982, "taker_buy_quote": 25077.5306 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 1607.5, "high": 1688.4, "low": 1601.0, "close": 1646.8, "volume": 66.2826, "close_time": 1755979199999, "quote_volume": 109729.45849, "trades": 597, "taker_buy_base": 33.25, "taker_buy_quote": 55070.92676 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 1648.3, "high": 1661.5, "low": 1601.0, "close": 1617.5, "volume": 42.2527, "close_time": 1755993599999, "quote_volume": 68925.8073, "trades": 373, "taker_buy_base": 19.6542, "taker_buy_quote": 32150.16104 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1618.3, "high": 1637.7, "low": 1600.8, "close": 1602.0, "volume": 23.3056, "close_time": 1756007999999, "quote_volume": 37734.75616, "trades": 198, "taker_buy_base": 10.4509, "taker_buy_quote": 16921.51541 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 1602.8, "high": 1617.8, "low": 1564.9, "close": 1568.6, "volume": 24.6172, "close_time": 1756022399999, "quote_volume": 39263.0022, "trades": 257, "taker_buy_base": 9.8527, "taker_buy_quote": 15699.52987 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 1568.7, "high": 1605.0, "low": 1560.0, "close": 1568.2, "volume": 29.765, "close_time": 1756036799999, "quote_volume": 46990.97999, "trades": 233, "taker_buy_base": 17.3518, "taker_buy_quote": 27402.42061 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 1568.1, "high": 1607.4, "low": 1565.9, "close": 1577.8, "volume": 18.8469, "close_time": 1756051199999, "quote_volume": 29841.93218, "trades": 232, "taker_buy_base": 10.5055, "taker_buy_quote": 16672.11574 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 1582.1, "high": 1595.7, "low": 1520.1, "close": 1544.0, "volume": 46.491, "close_time": 1756065599999, "quote_volume": 72432.77418, "trades": 434, "taker_buy_base": 15.5577, "taker_buy_quote": 24351.30097 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 1544.6, "high": 1544.6, "low": 1491.4, "close": 1519.6, "volume": 75.2378, "close_time": 1756079999999, "quote_volume": 114160.9597, "trades": 678, "taker_buy_base": 42.8574, "taker_buy_quote": 65136.81658 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1519.6, "high": 1541.5, "low": 1497.7, "close": 1532.1, "volume": 11.1782, "close_time": 1756094399999, "quote_volume": 17007.94665, "trades": 151, "taker_buy_base": 4.6332, "taker_buy_quote": 7079.44592 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 1531.8, "high": 1531.8, "low": 1500.0, "close": 1512.5, "volume": 16.6741, "close_time": 1756108799999, "quote_volume": 25186.57758, "trades": 161, "taker_buy_base": 8.1797, "taker_buy_quote": 12362.91988 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 1515.0, "high": 1523.0, "low": 1500.0, "close": 1514.3, "volume": 33.327, "close_time": 1756123199999, "quote_volume": 50185.36008, "trades": 321, "taker_buy_base": 11.1419, "taker_buy_quote": 16802.97659 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 1511.6, "high": 1536.0, "low": 1482.7, "close": 1489.7, "volume": 150.4228, "close_time": 1756137599999, "quote_volume": 225795.33487, "trades": 1217, "taker_buy_base": 17.3171, "taker_buy_quote": 26082.21801 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 1489.7, "high": 1497.0, "low": 1468.0, "close": 1469.9, "volume": 25.3611, "close_time": 1756151999999, "quote_volume": 37611.8833, "trades": 301, "taker_buy_base": 6.8386, "taker_buy_quote": 10151.79771 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 1469.9, "high": 1495.4, "low": 1450.0, "close": 1487.6, "volume": 74.5859, "close_time": 1756166399999, "quote_volume": 109337.69345, "trades": 651, "taker_buy_base": 11.7161, "taker_buy_quote": 17201.26679 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1483.5, "high": 1485.5, "low": 1466.9, "close": 1483.4, "volume": 14.1998, "close_time": 1756180799999, "quote_volume": 20942.90542, "trades": 103, "taker_buy_base": 7.0941, "taker_buy_quote": 10472.47817 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 1484.9, "high": 1508.4, "low": 1484.9, "close": 1491.1, "volume": 24.4192, "close_time": 1756195199999, "quote_volume": 36614.68425, "trades": 231, "taker_buy_base": 12.3785, "taker_buy_quote": 18567.09057 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 1495.0, "high": 1515.9, "low": 1490.5, "close": 1502.0, "volume": 38.1566, "close_time": 1756209599999, "quote_volume": 57476.63919, "trades": 387, "taker_buy_base": 7.2307, "taker_buy_quote": 10874.53984 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 1502.2, "high": 1580.3, "low": 1493.6, "close": 1565.2, "volume": 50.5906, "close_time": 1756223999999, "quote_volume": 78130.91787, "trades": 675, "taker_buy_base": 29.264, "taker_buy_quote": 45312.60895 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 1565.2, "high": 1625.2, "low": 1540.5, "close": 1599.8, "volume": 159.8701, "close_time": 1756238399999, "quote_volume": 252133.01096, "trades": 906, "taker_buy_base": 65.8267, "taker_buy_quote": 104423.20889 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 1599.3, "high": 1622.4, "low": 1582.9, "close": 1593.3, "volume": 46.3476, "close_time": 1756252799999, "quote_volume": 74135.67908, "trades": 294, "taker_buy_base": 27.201, "taker_buy_quote": 43492.72277 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1590.2, "high": 1608.3, "low": 1573.5, "close": 1584.6, "volume": 28.9969, "close_time": 1756267199999, "quote_volume": 46206.56528, "trades": 226, "taker_buy_base": 11.5489, "taker_buy_quote": 18428.78364 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 1579.5, "high": 1600.8, "low": 1575.9, "close": 1586.7, "volume": 28.9129, "close_time": 1756281599999, "quote_volume": 45966.36435, "trades": 185, "taker_buy_base": 11.5875, "taker_buy_quote": 18423.6376 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 1589.2, "high": 1596.8, "low": 1574.6, "close": 1583.0, "volume": 16.5485, "close_time": 1756295999999, "quote_volume": 26238.4338, "trades": 148, "taker_buy_base": 8.0707, "taker_buy_quote": 12793.8762 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 1584.7, "high": 1599.1, "low": 1559.3, "close": 1594.0, "volume": 32.7349, "close_time": 1756310399999, "quote_volume": 51706.08805, "trades": 303, "taker_buy_base": 14.935, "taker_buy_quote": 23641.79959 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 1595.9, "high": 1626.2, "low": 1571.3, "close": 1601.0, "volume": 26.823, "close_time": 1756324799999, "quote_volume": 42909.2097, "trades": 189, "taker_buy_base": 13.0538, "taker_buy_quote": 20871.15016 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 1594.4, "high": 1609.8, "low": 1576.2, "close": 1590.7, "volume": 19.6633, "close_time": 1756339199999, "quote_volume": 31365.64465, "trades": 185, "taker_buy_base": 8.1591, "taker_buy_quote": 13031.4721 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1594.2, "high": 1603.8, "low": 1568.1, "close": 1568.6, "volume": 11.5072, "close_time": 1756353599999, "quote_volume": 18233.65535, "trades": 125, "taker_buy_base": 2.5785, "taker_buy_quote": 4095.95882 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 1569.5, "high": 1571.8, "low": 1546.1, "close": 1552.0, "volume": 16.5402, "close_time": 1756367999999, "quote_volume": 25801.16911, "trades": 188, "taker_buy_base": 5.7344, "taker_buy_quote": 8951.42815 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 1553.0, "high": 1558.4, "low": 1540.9, "close": 1548.8, "volume": 13.5752, "close_time": 1756382399999, "quote_volume": 21030.26065, "trades": 125, "taker_buy_base": 6.1521, "taker_buy_quote": 9530.6519 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 1548.8, "high": 1549.3, "low": 1517.0, "close": 1530.9, "volume": 29.6367, "close_time": 1756396799999, "quote_volume": 45290.9392, "trades": 239, "taker_buy_base": 11.3372, "taker_buy_quote": 17343.63388 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 1529.6, "high": 1547.2, "low": 1528.6, "close": 1538.1, "volume": 16.9918, "close_time": 1756411199999, "quote_volume": 26132.72527, "trades": 132, "taker_buy_base": 8.0993, "taker_buy_quote": 12455.58753 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 1539.6, "high": 1545.3, "low": 1532.8, "close": 1540.7, "volume": 12.1906, "close_time": 1756425599999, "quote_volume": 18782.96236, "trades": 103, "taker_buy_base": 7.9174, "taker_buy_quote": 12199.37432 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 1546.1, "high": 1548.3, "low": 1530.0, "close": 1542.9, "volume": 6.7312, "close_time": 1756439999999, "quote_volume": 10359.15486, "trades": 106, "taker_buy_base": 4.4903, "taker_buy_quote": 6913.90315 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 1541.3, "high": 1548.2, "low": 1519.5, "close": 1530.0, "volume": 13.9245, "close_time": 1756454399999, "quote_volume": 21379.01029, "trades": 143, "taker_buy_base": 7.9251, "taker_buy_quote": 12173.95578 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 1540.5, "high": 1542.7, "low": 1515.9, "close": 1531.4, "volume": 35.2193, "close_time": 1756468799999, "quote_volume": 53870.04555, "trades": 280, "taker_buy_base": 17.4696, "taker_buy_quote": 26698.5195 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 1533.6, "high": 1533.6, "low": 1495.7, "close": 1509.4, "volume": 40.338, "close_time": 1756483199999, "quote_volume": 60972.55714, "trades": 441, "taker_buy_base": 24.1549, "taker_buy_quote": 36527.45092 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 1504.2, "high": 1650.0, "low": 1500.0, "close": 1533.9, "volume": 82.7258, "close_time": 1756497599999, "quote_volume": 128652.72931, "trades": 705, "taker_buy_base": 70.8743, "taker_buy_quote": 110521.90038 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 1532.8, "high": 1541.1, "low": 1518.8, "close": 1534.7, "volume": 6.4785, "close_time": 1756511999999, "quote_volume": 9921.42509, "trades": 92, "taker_buy_base": 2.3022, "taker_buy_quote": 3526.62196 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1540.1, "high": 1551.2, "low": 1531.7, "close": 1543.9, "volume": 10.2902, "close_time": 1756526399999, "quote_volume": 15836.30672, "trades": 101, "taker_buy_base": 4.8071, "taker_buy_quote": 7407.3643 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 1546.0, "high": 1550.9, "low": 1504.7, "close": 1518.2, "volume": 39.9167, "close_time": 1756540799999, "quote_volume": 61222.5787, "trades": 314, "taker_buy_base": 7.3873, "taker_buy_quote": 11280.3107 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 1516.4, "high": 1522.1, "low": 1510.0, "close": 1517.7, "volume": 73.172, "close_time": 1756555199999, "quote_volume": 110694.7591, "trades": 213, "taker_buy_base": 55.5034, "taker_buy_quote": 83942.12745 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 1517.1, "high": 1520.4, "low": 1509.7, "close": 1515.8, "volume": 2.2733, "close_time": 1756569599999, "quote_volume": 3449.15662, "trades": 38, "taker_buy_base": 2.138, "taker_buy_quote": 3244.42881 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 1522.3, "high": 1536.3, "low": 1516.2, "close": 1531.0, "volume": 13.5898, "close_time": 1756583999999, "quote_volume": 20748.07893, "trades": 137, "taker_buy_base": 4.6741, "taker_buy_quote": 7148.40371 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 1531.0, "high": 1567.3, "low": 1528.0, "close": 1566.4, "volume": 9.2731, "close_time": 1756598399999, "quote_volume": 14386.9967, "trades": 167, "taker_buy_base": 8.2475, "taker_buy_quote": 12796.39903 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1568.0, "high": 1585.8, "low": 1563.6, "close": 1566.7, "volume": 15.0239, "close_time": 1756612799999, "quote_volume": 23654.80388, "trades": 222, "taker_buy_base": 10.4667, "taker_buy_quote": 16489.78115 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 1577.1, "high": 1577.1, "low": 1557.6, "close": 1562.6, "volume": 4.5937, "close_time": 1756627199999, "quote_volume": 7192.35361, "trades": 46, "taker_buy_base": 2.262, "taker_buy_quote": 3546.86768 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 1562.7, "high": 1572.1, "low": 1550.0, "close": 1557.8, "volume": 16.8126, "close_time": 1756641599999, "quote_volume": 26269.13382, "trades": 142, "taker_buy_base": 8.7893, "taker_buy_quote": 13747.7554 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 1556.1, "high": 1563.6, "low": 1539.4, "close": 1548.2, "volume": 4.7825, "close_time": 1756655999999, "quote_volume": 7430.08029, "trades": 90, "taker_buy_base": 2.2405, "taker_buy_quote": 3487.70667 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 1540.5, "high": 1557.1, "low": 1532.8, "close": 1553.9, "volume": 29.0126, "close_time": 1756670399999, "quote_volume": 44774.78456, "trades": 132, "taker_buy_base": 4.6095, "taker_buy_quote": 7131.30642 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 1560.1, "high": 1562.5, "low": 1543.3, "close": 1543.3, "volume": 4.3181, "close_time": 1756684799999, "quote_volume": 6714.14948, "trades": 55, "taker_buy_base": 2.8313, "taker_buy_quote": 4412.0269 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1540.9, "high": 1542.1, "low": 1520.9, "close": 1524.4, "volume": 4.4571, "close_time": 1756699199999, "quote_volume": 6823.79942, "trades": 63, "taker_buy_base": 1.9836, "taker_buy_quote": 3040.00188 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 1521.7, "high": 1552.9, "low": 1515.0, "close": 1549.9, "volume": 8.0362, "close_time": 1756713599999, "quote_volume": 12306.68033, "trades": 100, "taker_buy_base": 4.7235, "taker_buy_quote": 7245.66683 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 1555.9, "high": 1587.2, "low": 1543.1, "close": 1561.5, "volume": 22.0819, "close_time": 1756727999999, "quote_volume": 34665.85436, "trades": 229, "taker_buy_base": 12.4216, "taker_buy_quote": 19527.2988 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 1562.9, "high": 1580.4, "low": 1559.3, "close": 1569.5, "volume": 15.7473, "close_time": 1756742399999, "quote_volume": 24730.29847, "trades": 179, "taker_buy_base": 8.4921, "taker_buy_quote": 13353.11097 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 1570.4, "high": 1590.7, "low": 1566.5, "close": 1580.0, "volume": 27.7253, "close_time": 1756756799999, "quote_volume": 43729.072, "trades": 282, "taker_buy_base": 18.2672, "taker_buy_quote": 28810.23975 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 1580.7, "high": 1587.5, "low": 1553.0, "close": 1586.7, "volume": 19.2803, "close_time": 1756771199999, "quote_volume": 30287.85358, "trades": 361, "taker_buy_base": 12.8358, "taker_buy_quote": 20155.59784 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1589.2, "high": 1671.4, "low": 1586.1, "close": 1639.2, "volume": 59.7392, "close_time": 1756785599999, "quote_volume": 97261.8178, "trades": 611, "taker_buy_base": 29.9527, "taker_buy_quote": 48665.26337 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 1635.2, "high": 1691.8, "low": 1635.2, "close": 1678.2, "volume": 86.4037, "close_time": 1756799999999, "quote_volume": 144748.86465, "trades": 571, "taker_buy_base": 40.0978, "taker_buy_quote": 67066.90752 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 1673.8, "high": 1752.8, "low": 1673.8, "close": 1716.5, "volume": 142.7632, "close_time": 1756814399999, "quote_volume": 244356.2252, "trades": 1066, "taker_buy_base": 53.3315, "taker_buy_quote": 91505.85245 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 1718.7, "high": 1825.4, "low": 1693.8, "close": 1752.6, "volume": 112.2347, "close_time": 1756828799999, "quote_volume": 197706.12726, "trades": 1238, "taker_buy_base": 64.5111, "taker_buy_quote": 113851.62603 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 1757.0, "high": 1863.4, "low": 1755.7, "close": 1774.8, "volume": 145.7232, "close_time": 1756843199999, "quote_volume": 263254.11989, "trades": 1362, "taker_buy_base": 78.1026, "taker_buy_quote": 141519.20137 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 1782.3, "high": 1815.8, "low": 1748.2, "close": 1750.0, "volume": 92.8285, "close_time": 1756857599999, "quote_volume": 165302.83541, "trades": 669, "taker_buy_base": 52.9195, "taker_buy_quote": 94033.14733 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1751.4, "high": 1767.2, "low": 1727.5, "close": 1732.9, "volume": 16.5337, "close_time": 1756871999999, "quote_volume": 28865.7123, "trades": 196, "taker_buy_base": 5.6489, "taker_buy_quote": 9885.02324 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 1730.6, "high": 1730.9, "low": 1702.1, "close": 1705.3, "volume": 44.2128, "close_time": 1756886399999, "quote_volume": 75506.28804, "trades": 225, "taker_buy_base": 5.9491, "taker_buy_quote": 10195.51008 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 1702.1, "high": 1723.0, "low": 1678.0, "close": 1706.4, "volume": 33.1986, "close_time": 1756900799999, "quote_volume": 56493.03059, "trades": 273, "taker_buy_base": 7.3487, "taker_buy_quote": 12535.99972 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 1712.8, "high": 1762.0, "low": 1709.7, "close": 1715.1, "volume": 18.7492, "close_time": 1756915199999, "quote_volume": 32523.03908, "trades": 276, "taker_buy_base": 9.7362, "taker_buy_quote": 16934.09067 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 1718.3, "high": 1769.0, "low": 1710.4, "close": 1754.6, "volume": 19.9043, "close_time": 1756929599999, "quote_volume": 34565.84677, "trades": 275, "taker_buy_base": 13.0833, "taker_buy_quote": 22785.62314 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 1755.0, "high": 1809.1, "low": 1748.4, "close": 1784.2, "volume": 28.4401, "close_time": 1756943999999, "quote_volume": 50719.67266, "trades": 312, "taker_buy_base": 17.0612, "taker_buy_quote": 30423.15635 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1789.6, "high": 1811.3, "low": 1766.1, "close": 1771.5, "volume": 19.7167, "close_time": 1756958399999, "quote_volume": 35344.81861, "trades": 341, "taker_buy_base": 12.1545, "taker_buy_quote": 21852.4005 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 1771.0, "high": 1780.6, "low": 1749.8, "close": 1762.4, "volume": 12.9531, "close_time": 1756972799999, "quote_volume": 22848.01683, "trades": 167, "taker_buy_base": 5.7901, "taker_buy_quote": 10195.57431 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 1764.9, "high": 1792.1, "low": 1752.9, "close": 1779.3, "volume": 26.8462, "close_time": 1756987199999, "quote_volume": 47725.69514, "trades": 344, "taker_buy_base": 17.6869, "taker_buy_quote": 31451.80471 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 1782.3, "high": 1798.8, "low": 1740.7, "close": 1745.0, "volume": 30.2628, "close_time": 1757001599999, "quote_volume": 53454.35486, "trades": 361, "taker_buy_base": 16.6774, "taker_buy_quote": 29468.44775 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 1745.0, "high": 1756.1, "low": 1728.8, "close": 1729.3, "volume": 17.6746, "close_time": 1757015999999, "quote_volume": 30827.65707, "trades": 210, "taker_buy_base": 8.1003, "taker_buy_quote": 14146.18168 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 1735.8, "high": 1766.5, "low": 1735.8, "close": 1740.7, "volume": 8.2393, "close_time": 1757030399999, "quote_volume": 14430.05039, "trades": 171, "taker_buy_base": 6.0287, "taker_buy_quote": 10569.05538 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1744.7, "high": 1773.3, "low": 1734.4, "close": 1763.8, "volume": 73.4918, "close_time": 1757044799999, "quote_volume": 128822.96943, "trades": 479, "taker_buy_base": 12.4257, "taker_buy_quote": 21796.44327 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 1758.4, "high": 1806.0, "low": 1745.0, "close": 1793.3, "volume": 21.2657, "close_time": 1757059199999, "quote_volume": 37484.66429, "trades": 199, "taker_buy_base": 4.954, "taker_buy_quote": 8819.1183 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 1802.3, "high": 1847.8, "low": 1790.1, "close": 1840.8, "volume": 37.3393, "close_time": 1757073599999, "quote_volume": 68308.0388, "trades": 328, "taker_buy_base": 32.8317, "taker_buy_quote": 60085.61094 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 1842.1, "high": 1851.0, "low": 1703.8, "close": 1709.9, "volume": 54.3111, "close_time": 1757087999999, "quote_volume": 95777.58131, "trades": 635, "taker_buy_base": 13.6864, "taker_buy_quote": 24431.56217 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 1709.9, "high": 1802.3, "low": 1709.9, "close": 1768.8, "volume": 93.3189, "close_time": 1757102399999, "quote_volume": 165178.10061, "trades": 586, "taker_buy_base": 34.0211, "taker_buy_quote": 60286.84569 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 1767.0, "high": 1807.0, "low": 1763.8, "close": 1807.0, "volume": 6.9986, "close_time": 1757116799999, "quote_volume": 12436.78808, "trades": 143, "taker_buy_base": 5.7555, "taker_buy_quote": 10231.36651 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1805.7, "high": 1825.4, "low": 1768.5, "close": 1794.6, "volume": 10.6278, "close_time": 1757131199999, "quote_volume": 19137.31644, "trades": 217, "taker_buy_base": 6.3614, "taker_buy_quote": 11470.2271 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 1787.3, "high": 1833.1, "low": 1777.3, "close": 1794.2, "volume": 60.9739, "close_time": 1757145599999, "quote_volume": 109514.03602, "trades": 504, "taker_buy_base": 51.8547, "taker_buy_quote": 93177.57941 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 1789.4, "high": 1792.5, "low": 1740.7, "close": 1748.4, "volume": 14.8984, "close_time": 1757159999999, "quote_volume": 26356.49389, "trades": 380, "taker_buy_base": 9.2108, "taker_buy_quote": 16334.76887 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 1747.4, "high": 1765.7, "low": 1725.6, "close": 1748.2, "volume": 14.9478, "close_time": 1757174399999, "quote_volume": 26037.67413, "trades": 257, "taker_buy_base": 4.7477, "taker_buy_quote": 8288.47745 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 1755.7, "high": 1766.3, "low": 1706.2, "close": 1727.5, "volume": 7.7827, "close_time": 1757188799999, "quote_volume": 13476.09239, "trades": 227, "taker_buy_base": 2.8242, "taker_buy_quote": 4879.51732 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 1726.5, "high": 1737.6, "low": 1702.8, "close": 1709.7, "volume": 8.8975, "close_time": 1757203199999, "quote_volume": 15296.46991, "trades": 111, "taker_buy_base": 2.8168, "taker_buy_quote": 4844.23352 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1708.0, "high": 1732.5, "low": 1703.5, "close": 1722.3, "volume": 6.607, "close_time": 1757217599999, "quote_volume": 11355.6433, "trades": 68, "taker_buy_base": 3.9138, "taker_buy_quote": 6748.00969 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 1721.3, "high": 1721.4, "low": 1709.9, "close": 1718.5, "volume": 0.7168, "close_time": 1757231999999, "quote_volume": 1228.59387, "trades": 30, "taker_buy_base": 0.2222, "taker_buy_quote": 381.37525 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 1717.6, "high": 1744.9, "low": 1710.4, "close": 1729.3, "volume": 3.599, "close_time": 1757246399999, "quote_volume": 6225.43671, "trades": 122, "taker_buy_base": 1.7739, "taker_buy_quote": 3069.08454 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 1726.0, "high": 1730.8, "low": 1687.8, "close": 1702.8, "volume": 26.6007, "close_time": 1757260799999, "quote_volume": 45158.44471, "trades": 459, "taker_buy_base": 7.5955, "taker_buy_quote": 12940.00424 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 1705.0, "high": 1709.6, "low": 1675.7, "close": 1686.8, "volume": 29.1569, "close_time": 1757275199999, "quote_volume": 49444.10445, "trades": 305, "taker_buy_base": 18.2732, "taker_buy_quote": 31085.95867 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 1688.8, "high": 1709.9, "low": 1678.0, "close": 1705.4, "volume": 6.88, "close_time": 1757289599999, "quote_volume": 11654.249, "trades": 167, "taker_buy_base": 3.4547, "taker_buy_quote": 5852.64715 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1703.4, "high": 1708.0, "low": 1681.9, "close": 1694.4, "volume": 12.3729, "close_time": 1757303999999, "quote_volume": 20960.42871, "trades": 381, "taker_buy_base": 6.7403, "taker_buy_quote": 11431.78779 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 1694.2, "high": 1694.5, "low": 1670.4, "close": 1672.2, "volume": 23.1591, "close_time": 1757318399999, "quote_volume": 39033.42704, "trades": 409, "taker_buy_base": 13.7366, "taker_buy_quote": 23163.65137 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 1670.0, "high": 1676.0, "low": 1617.8, "close": 1671.7, "volume": 129.1403, "close_time": 1757332799999, "quote_volume": 212666.24746, "trades": 1506, "taker_buy_base": 48.1281, "taker_buy_quote": 79149.47255 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 1670.0, "high": 1798.7, "low": 1670.0, "close": 1750.1, "volume": 40.9535, "close_time": 1757347199999, "quote_volume": 70453.65173, "trades": 699, "taker_buy_base": 29.3562, "taker_buy_quote": 50460.1198 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 1749.9, "high": 1749.9, "low": 1706.7, "close": 1717.6, "volume": 3.6377, "close_time": 1757361599999, "quote_volume": 6293.33245, "trades": 80, "taker_buy_base": 0.764, "taker_buy_quote": 1318.71631 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 1711.3, "high": 1711.3, "low": 1654.6, "close": 1662.2, "volume": 11.7866, "close_time": 1757375999999, "quote_volume": 19708.55702, "trades": 186, "taker_buy_base": 3.2078, "taker_buy_quote": 5353.66358 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1670.9, "high": 1690.0, "low": 1645.0, "close": 1656.0, "volume": 7.9431, "close_time": 1757390399999, "quote_volume": 13223.11064, "trades": 135, "taker_buy_base": 3.5197, "taker_buy_quote": 5867.11558 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 1663.7, "high": 1849.8, "low": 1656.9, "close": 1818.1, "volume": 82.4505, "close_time": 1757404799999, "quote_volume": 146615.33355, "trades": 825, "taker_buy_base": 31.8966, "taker_buy_quote": 56519.19807 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 1823.6, "high": 1823.6, "low": 1747.5, "close": 1795.1, "volume": 60.3685, "close_time": 1757419199999, "quote_volume": 108051.33312, "trades": 492, "taker_buy_base": 28.2656, "taker_buy_quote": 50707.58625 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 1790.6, "high": 1798.6, "low": 1720.3, "close": 1742.8, "volume": 45.1796, "close_time": 1757433599999, "quote_volume": 79045.10403, "trades": 332, "taker_buy_base": 17.1438, "taker_buy_quote": 30089.13814 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 1746.0, "high": 1787.9, "low": 1733.1, "close": 1756.1, "volume": 47.675, "close_time": 1757447999999, "quote_volume": 83997.44205, "trades": 429, "taker_buy_base": 24.073, "taker_buy_quote": 42595.4133 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 1757.2, "high": 1777.7, "low": 1667.2, "close": 1671.4, "volume": 40.2779, "close_time": 1757462399999, "quote_volume": 69927.3572, "trades": 761, "taker_buy_base": 12.5764, "taker_buy_quote": 21758.94299 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1671.4, "high": 1683.4, "low": 1651.5, "close": 1665.9, "volume": 21.9599, "close_time": 1757476799999, "quote_volume": 36560.31861, "trades": 368, "taker_buy_base": 7.7266, "taker_buy_quote": 12857.82055 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 1669.0, "high": 1719.8, "low": 1661.0, "close": 1674.5, "volume": 47.8296, "close_time": 1757491199999, "quote_volume": 80474.93315, "trades": 469, "taker_buy_base": 19.8981, "taker_buy_quote": 33487.0716 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 1678.0, "high": 1700.0, "low": 1661.4, "close": 1673.9, "volume": 53.2728, "close_time": 1757505599999, "quote_volume": 89576.29232, "trades": 573, "taker_buy_base": 22.5836, "taker_buy_quote": 38052.21968 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 1674.0, "high": 1797.2, "low": 1674.0, "close": 1759.9, "volume": 98.2319, "close_time": 1757519999999, "quote_volume": 170449.9113, "trades": 927, "taker_buy_base": 56.9018, "taker_buy_quote": 98856.25575 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 1756.1, "high": 1767.4, "low": 1666.1, "close": 1673.8, "volume": 56.1441, "close_time": 1757534399999, "quote_volume": 96676.67793, "trades": 754, "taker_buy_base": 25.1026, "taker_buy_quote": 43708.45869 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 1686.8, "high": 1741.2, "low": 1683.7, "close": 1725.3, "volume": 16.1986, "close_time": 1757548799999, "quote_volume": 27690.53012, "trades": 310, "taker_buy_base": 5.6108, "taker_buy_quote": 9626.28737 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1732.9, "high": 1766.4, "low": 1715.7, "close": 1746.4, "volume": 28.3296, "close_time": 1757563199999, "quote_volume": 49130.37962, "trades": 317, "taker_buy_base": 19.0802, "taker_buy_quote": 33079.45805 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 1746.9, "high": 1763.8, "low": 1720.0, "close": 1739.0, "volume": 21.7412, "close_time": 1757577599999, "quote_volume": 37828.62505, "trades": 365, "taker_buy_base": 11.7261, "taker_buy_quote": 20400.73122 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 1739.0, "high": 1785.0, "low": 1725.0, "close": 1748.4, "volume": 21.5318, "close_time": 1757591999999, "quote_volume": 37759.9587, "trades": 568, "taker_buy_base": 10.4927, "taker_buy_quote": 18428.61838 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 1740.7, "high": 1802.3, "low": 1719.1, "close": 1734.7, "volume": 58.106, "close_time": 1757606399999, "quote_volume": 102605.57236, "trades": 1025, "taker_buy_base": 21.631, "taker_buy_quote": 38311.72263 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 1740.6, "high": 1767.0, "low": 1700.1, "close": 1740.7, "volume": 32.2286, "close_time": 1757620799999, "quote_volume": 55448.54735, "trades": 583, "taker_buy_base": 13.805, "taker_buy_quote": 23790.65979 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 1743.1, "high": 1743.1, "low": 1717.6, "close": 1727.2, "volume": 11.3591, "close_time": 1757635199999, "quote_volume": 19647.9503, "trades": 140, "taker_buy_base": 5.2383, "taker_buy_quote": 9057.23862 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1725.1, "high": 1767.8, "low": 1725.1, "close": 1750.2, "volume": 20.3326, "close_time": 1757649599999, "quote_volume": 35678.44605, "trades": 323, "taker_buy_base": 9.0603, "taker_buy_quote": 15904.38661 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 1755.4, "high": 1779.2, "low": 1752.6, "close": 1754.0, "volume": 20.1019, "close_time": 1757663999999, "quote_volume": 35527.06664, "trades": 320, "taker_buy_base": 9.1019, "taker_buy_quote": 16062.51257 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 1755.9, "high": 1763.3, "low": 1743.2, "close": 1759.3, "volume": 12.6268, "close_time": 1757678399999, "quote_volume": 22155.452, "trades": 205, "taker_buy_base": 3.0971, "taker_buy_quote": 5434.09819 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 1759.5, "high": 1761.1, "low": 1740.0, "close": 1748.7, "volume": 12.8484, "close_time": 1757692799999, "quote_volume": 22449.30404, "trades": 223, "taker_buy_base": 7.1244, "taker_buy_quote": 12433.18538 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 1750.7, "high": 1786.9, "low": 1749.9, "close": 1772.7, "volume": 15.0917, "close_time": 1757707199999, "quote_volume": 26738.08504, "trades": 325, "taker_buy_base": 4.7857, "taker_buy_quote": 8474.75394 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 1774.8, "high": 1774.8, "low": 1729.6, "close": 1760.9, "volume": 19.2167, "close_time": 1757721599999, "quote_volume": 33621.5362, "trades": 305, "taker_buy_base": 8.7417, "taker_buy_quote": 15296.7586 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1763.8, "high": 1773.0, "low": 1756.1, "close": 1765.8, "volume": 15.9897, "close_time": 1757735999999, "quote_volume": 28272.6265, "trades": 159, "taker_buy_base": 3.5969, "taker_buy_quote": 6359.56665 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 1774.7, "high": 1779.2, "low": 1752.7, "close": 1778.6, "volume": 13.0444, "close_time": 1757750399999, "quote_volume": 23080.43038, "trades": 229, "taker_buy_base": 9.6463, "taker_buy_quote": 17078.42895 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 1779.2, "high": 1799.0, "low": 1770.0, "close": 1782.8, "volume": 22.1557, "close_time": 1757764799999, "quote_volume": 39623.28676, "trades": 276, "taker_buy_base": 17.5548, "taker_buy_quote": 31439.3778 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 1778.5, "high": 1832.9, "low": 1771.5, "close": 1790.4, "volume": 38.6821, "close_time": 1757779199999, "quote_volume": 69398.49948, "trades": 668, "taker_buy_base": 22.9763, "taker_buy_quote": 41186.80356 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 1794.6, "high": 1825.4, "low": 1763.8, "close": 1813.6, "volume": 13.7328, "close_time": 1757793599999, "quote_volume": 24606.1041, "trades": 399, "taker_buy_base": 8.3754, "taker_buy_quote": 14981.82335 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 1810.0, "high": 1843.0, "low": 1771.5, "close": 1840.7, "volume": 24.4285, "close_time": 1757807999999, "quote_volume": 44378.98296, "trades": 529, "taker_buy_base": 10.453, "taker_buy_quote": 19014.0964 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1833.0, "high": 1858.0, "low": 1803.0, "close": 1803.9, "volume": 8.0645, "close_time": 1757822399999, "quote_volume": 14821.35259, "trades": 262, "taker_buy_base": 4.5877, "taker_buy_quote": 8466.50351 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 1803.9, "high": 1921.4, "low": 1802.0, "close": 1902.5, "volume": 26.0396, "close_time": 1757836799999, "quote_volume": 49098.90165, "trades": 458, "taker_buy_base": 20.6822, "taker_buy_quote": 39005.16885 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 1903.8, "high": 1925.0, "low": 1854.1, "close": 1860.9, "volume": 16.6523, "close_time": 1757851199999, "quote_volume": 31651.50673, "trades": 472, "taker_buy_base": 7.7809, "taker_buy_quote": 14826.13407 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 1860.9, "high": 1866.7, "low": 1808.3, "close": 1840.7, "volume": 19.6297, "close_time": 1757865599999, "quote_volume": 36004.13867, "trades": 547, "taker_buy_base": 9.2372, "taker_buy_quote": 16981.4759 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 1850.0, "high": 1895.0, "low": 1828.5, "close": 1840.7, "volume": 19.0809, "close_time": 1757879999999, "quote_volume": 35292.8248, "trades": 342, "taker_buy_base": 16.4944, "taker_buy_quote": 30507.25258 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 1840.6, "high": 1842.7, "low": 1794.6, "close": 1802.3, "volume": 6.9153, "close_time": 1757894399999, "quote_volume": 12661.51578, "trades": 149, "taker_buy_base": 1.5451, "taker_buy_quote": 2825.77129 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1794.0, "high": 1842.7, "low": 1767.0, "close": 1817.7, "volume": 5.0574, "close_time": 1757905199999, "quote_volume": 9143.61173, "trades": 104, "taker_buy_base": 2.5583, "taker_buy_quote": 4655.04813 } ] }, "1d": { "count": 182, "start_date": "2025-03-18T00:00:00", "end_date": "2025-09-15T00:00:00", "klines": [ { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 1177.0, "high": 1317.0, "low": 1177.0, "close": 1284.0, "volume": 19.8815, "close_time": 1742342399999, "quote_volume": 24552.6492, "trades": 373, "taker_buy_base": 9.1024, "taker_buy_quote": 11284.9747 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 1290.0, "high": 1352.0, "low": 1269.0, "close": 1298.0, "volume": 72.9297, "close_time": 1742428799999, "quote_volume": 95050.5774, "trades": 1209, "taker_buy_base": 38.6009, "taker_buy_quote": 50434.0434 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 1290.0, "high": 1296.0, "low": 1235.0, "close": 1260.0, "volume": 36.9589, "close_time": 1742515199999, "quote_volume": 46511.6804, "trades": 198, "taker_buy_base": 23.8223, "taker_buy_quote": 30113.5403 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 1272.0, "high": 1281.0, "low": 1194.0, "close": 1227.0, "volume": 21.1182, "close_time": 1742601599999, "quote_volume": 25909.6202, "trades": 215, "taker_buy_base": 10.063, "taker_buy_quote": 12354.2131 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 1231.0, "high": 1259.0, "low": 1226.0, "close": 1241.0, "volume": 12.4596, "close_time": 1742687999999, "quote_volume": 15489.0637, "trades": 119, "taker_buy_base": 3.2145, "taker_buy_quote": 4010.5404 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 1235.0, "high": 1252.0, "low": 1221.0, "close": 1231.0, "volume": 3.2086, "close_time": 1742774399999, "quote_volume": 3969.9089, "trades": 87, "taker_buy_base": 1.3542, "taker_buy_quote": 1681.6855 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 1225.0, "high": 1284.0, "low": 1216.0, "close": 1277.0, "volume": 20.8312, "close_time": 1742860799999, "quote_volume": 26387.8702, "trades": 265, "taker_buy_base": 15.4704, "taker_buy_quote": 19642.7047 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 1287.0, "high": 1297.0, "low": 1256.0, "close": 1294.0, "volume": 49.0634, "close_time": 1742947199999, "quote_volume": 62486.2888, "trades": 777, "taker_buy_base": 26.0932, "taker_buy_quote": 33268.6453 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 1292.0, "high": 1387.0, "low": 1287.0, "close": 1375.0, "volume": 307.7501, "close_time": 1743033599999, "quote_volume": 417497.9487, "trades": 3091, "taker_buy_base": 113.5661, "taker_buy_quote": 153284.2097 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 1380.0, "high": 1496.0, "low": 1375.0, "close": 1445.0, "volume": 187.2687, "close_time": 1743119999999, "quote_volume": 269756.2478, "trades": 3475, "taker_buy_base": 95.2939, "taker_buy_quote": 137284.159 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 1446.0, "high": 1484.0, "low": 1396.0, "close": 1448.0, "volume": 198.0601, "close_time": 1743206399999, "quote_volume": 282772.9607, "trades": 4177, "taker_buy_base": 129.4263, "taker_buy_quote": 185254.8041 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 1450.0, "high": 1490.0, "low": 1287.0, "close": 1294.0, "volume": 243.0958, "close_time": 1743292799999, "quote_volume": 340757.8536, "trades": 4550, "taker_buy_base": 104.6219, "taker_buy_quote": 146370.0363 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 1296.0, "high": 1327.0, "low": 1259.0, "close": 1285.0, "volume": 58.6157, "close_time": 1743379199999, "quote_volume": 75730.5922, "trades": 2739, "taker_buy_base": 27.183, "taker_buy_quote": 35253.9279 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 1283.0, "high": 1346.0, "low": 1255.0, "close": 1296.0, "volume": 126.2191, "close_time": 1743465599999, "quote_volume": 163373.4446, "trades": 3033, "taker_buy_base": 95.2201, "taker_buy_quote": 123332.2284 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 1294.0, "high": 1410.0, "low": 1287.0, "close": 1387.0, "volume": 98.7207, "close_time": 1743551999999, "quote_volume": 134014.1557, "trades": 3395, "taker_buy_base": 42.8797, "taker_buy_quote": 58404.7791 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 1388.0, "high": 1428.0, "low": 1279.0, "close": 1283.0, "volume": 284.0752, "close_time": 1743638399999, "quote_volume": 386252.5548, "trades": 8461, "taker_buy_base": 151.1158, "taker_buy_quote": 206611.9019 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 1281.0, "high": 1322.0, "low": 1227.0, "close": 1306.0, "volume": 292.0767, "close_time": 1743724799999, "quote_volume": 374202.1655, "trades": 7520, "taker_buy_base": 195.6441, "taker_buy_quote": 252165.3033 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 1306.0, "high": 1375.0, "low": 1268.0, "close": 1332.0, "volume": 262.4477, "close_time": 1743811199999, "quote_volume": 350380.2876, "trades": 5800, "taker_buy_base": 120.2309, "taker_buy_quote": 160875.5905 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 1334.0, "high": 1355.0, "low": 1309.0, "close": 1352.0, "volume": 83.1281, "close_time": 1743897599999, "quote_volume": 110657.8027, "trades": 3045, "taker_buy_base": 42.0559, "taker_buy_quote": 55899.7245 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 1352.0, "high": 1367.0, "low": 1128.0, "close": 1145.0, "volume": 234.7846, "close_time": 1743983999999, "quote_volume": 295850.5693, "trades": 6843, "taker_buy_base": 96.7464, "taker_buy_quote": 121997.682 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 1146.0, "high": 1264.0, "low": 1046.0, "close": 1229.0, "volume": 478.7134, "close_time": 1744070399999, "quote_volume": 538390.7499, "trades": 8844, "taker_buy_base": 173.4241, "taker_buy_quote": 198120.9433 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 1233.0, "high": 1307.0, "low": 1192.0, "close": 1228.0, "volume": 167.3469, "close_time": 1744156799999, "quote_volume": 210211.4507, "trades": 1610, "taker_buy_base": 82.5967, "taker_buy_quote": 103129.3222 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 1231.0, "high": 1449.0, "low": 1170.0, "close": 1399.0, "volume": 322.3701, "close_time": 1744243199999, "quote_volume": 423534.2318, "trades": 2968, "taker_buy_base": 158.227, "taker_buy_quote": 212388.251 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 1395.0, "high": 1400.0, "low": 1250.0, "close": 1288.0, "volume": 839.2588, "close_time": 1744329599999, "quote_volume": 1088364.7386, "trades": 7852, "taker_buy_base": 692.7345, "taker_buy_quote": 899539.7816 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 1288.0, "high": 1347.0, "low": 1284.0, "close": 1331.0, "volume": 134.9885, "close_time": 1744415999999, "quote_volume": 178725.6264, "trades": 4461, "taker_buy_base": 47.314, "taker_buy_quote": 62790.0093 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 1330.0, "high": 1419.0, "low": 1307.0, "close": 1400.0, "volume": 133.3949, "close_time": 1744502399999, "quote_volume": 182608.9405, "trades": 3966, "taker_buy_base": 86.2627, "taker_buy_quote": 117828.5739 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 1403.0, "high": 1405.0, "low": 1334.0, "close": 1355.0, "volume": 122.9315, "close_time": 1744588799999, "quote_volume": 168812.2075, "trades": 3423, "taker_buy_base": 51.9318, "taker_buy_quote": 71002.0889 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 1357.0, "high": 1438.0, "low": 1356.0, "close": 1382.0, "volume": 137.3136, "close_time": 1744675199999, "quote_volume": 192125.9702, "trades": 2571, "taker_buy_base": 69.026, "taker_buy_quote": 96734.5722 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 1383.0, "high": 1408.0, "low": 1351.0, "close": 1358.0, "volume": 262.9614, "close_time": 1744761599999, "quote_volume": 366320.696, "trades": 1715, "taker_buy_base": 209.8763, "taker_buy_quote": 292855.3425 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 1356.0, "high": 1371.0, "low": 1308.0, "close": 1338.0, "volume": 160.1076, "close_time": 1744847999999, "quote_volume": 213648.3294, "trades": 2637, "taker_buy_base": 90.7894, "taker_buy_quote": 120653.5944 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 1339.0, "high": 1381.0, "low": 1327.0, "close": 1349.0, "volume": 99.099, "close_time": 1744934399999, "quote_volume": 134411.2319, "trades": 2544, "taker_buy_base": 54.1542, "taker_buy_quote": 73589.001 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 1349.0, "high": 1364.0, "low": 1336.0, "close": 1353.0, "volume": 78.6438, "close_time": 1745020799999, "quote_volume": 106143.7035, "trades": 1808, "taker_buy_base": 37.4877, "taker_buy_quote": 50627.2163 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 1353.0, "high": 1389.0, "low": 1351.0, "close": 1380.0, "volume": 73.9613, "close_time": 1745107199999, "quote_volume": 101197.9622, "trades": 1056, "taker_buy_base": 37.2851, "taker_buy_quote": 51033.1562 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 1376.0, "high": 1380.0, "low": 1337.0, "close": 1353.0, "volume": 34.1703, "close_time": 1745193599999, "quote_volume": 46327.1387, "trades": 533, "taker_buy_base": 16.748, "taker_buy_quote": 22718.4911 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 1355.0, "high": 1412.0, "low": 1338.0, "close": 1348.0, "volume": 90.8243, "close_time": 1745279999999, "quote_volume": 124717.9676, "trades": 2219, "taker_buy_base": 44.4012, "taker_buy_quote": 61077.1429 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 1344.0, "high": 1465.0, "low": 1319.0, "close": 1449.0, "volume": 96.5394, "close_time": 1745366399999, "quote_volume": 135665.7543, "trades": 2109, "taker_buy_base": 52.0084, "taker_buy_quote": 73173.8002 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 1449.0, "high": 1539.0, "low": 1447.0, "close": 1485.0, "volume": 179.5938, "close_time": 1745452799999, "quote_volume": 266184.9873, "trades": 2705, "taker_buy_base": 72.0152, "taker_buy_quote": 107143.9093 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 1485.0, "high": 1513.0, "low": 1436.0, "close": 1509.0, "volume": 58.2396, "close_time": 1745539199999, "quote_volume": 86011.2924, "trades": 1760, "taker_buy_base": 26.4457, "taker_buy_quote": 39198.0357 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 1511.0, "high": 1525.0, "low": 1444.0, "close": 1489.0, "volume": 129.2998, "close_time": 1745625599999, "quote_volume": 190826.9095, "trades": 2140, "taker_buy_base": 80.3642, "taker_buy_quote": 118347.8194 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 1492.0, "high": 1531.0, "low": 1471.0, "close": 1530.0, "volume": 39.0983, "close_time": 1745711999999, "quote_volume": 58890.5586, "trades": 1163, "taker_buy_base": 20.45, "taker_buy_quote": 31006.858 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 1526.0, "high": 1556.0, "low": 1468.0, "close": 1475.0, "volume": 434.1982, "close_time": 1745798399999, "quote_volume": 646989.0118, "trades": 3058, "taker_buy_base": 11.7718, "taker_buy_quote": 17624.0937 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 1475.0, "high": 1530.0, "low": 1452.0, "close": 1530.0, "volume": 56.2949, "close_time": 1745884799999, "quote_volume": 84045.8961, "trades": 835, "taker_buy_base": 27.8881, "taker_buy_quote": 41606.294 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 1532.0, "high": 1590.0, "low": 1505.0, "close": 1525.0, "volume": 139.3681, "close_time": 1745971199999, "quote_volume": 215058.9874, "trades": 1350, "taker_buy_base": 70.8192, "taker_buy_quote": 109568.4159 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 1529.0, "high": 1540.0, "low": 1444.0, "close": 1476.0, "volume": 117.6357, "close_time": 1746057599999, "quote_volume": 175096.0387, "trades": 2010, "taker_buy_base": 55.1549, "taker_buy_quote": 81937.797 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 1478.0, "high": 1576.0, "low": 1468.0, "close": 1524.0, "volume": 117.8818, "close_time": 1746143999999, "quote_volume": 179808.4816, "trades": 2910, "taker_buy_base": 62.4133, "taker_buy_quote": 95309.8253 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1523.0, "high": 1575.0, "low": 1513.0, "close": 1575.0, "volume": 44.8519, "close_time": 1746230399999, "quote_volume": 69461.3336, "trades": 1175, "taker_buy_base": 25.1361, "taker_buy_quote": 38929.7877 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 1571.0, "high": 1573.0, "low": 1496.0, "close": 1503.0, "volume": 40.5046, "close_time": 1746316799999, "quote_volume": 62034.1266, "trades": 995, "taker_buy_base": 18.2633, "taker_buy_quote": 28068.6902 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 1501.0, "high": 1550.0, "low": 1493.0, "close": 1527.0, "volume": 171.2239, "close_time": 1746403199999, "quote_volume": 260240.0719, "trades": 4265, "taker_buy_base": 92.1719, "taker_buy_quote": 140254.1575 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 1525.0, "high": 1563.0, "low": 1510.0, "close": 1548.0, "volume": 97.7624, "close_time": 1746489599999, "quote_volume": 150475.1516, "trades": 3959, "taker_buy_base": 54.4336, "taker_buy_quote": 83816.1709 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 1549.0, "high": 1555.0, "low": 1422.0, "close": 1475.0, "volume": 187.4925, "close_time": 1746575999999, "quote_volume": 276758.1819, "trades": 3575, "taker_buy_base": 73.0171, "taker_buy_quote": 107750.1266 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 1473.0, "high": 1523.0, "low": 1446.0, "close": 1515.0, "volume": 180.5624, "close_time": 1746662399999, "quote_volume": 268461.8358, "trades": 2883, "taker_buy_base": 39.3111, "taker_buy_quote": 58374.5608 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 1516.0, "high": 1729.0, "low": 1510.0, "close": 1706.0, "volume": 233.3629, "close_time": 1746748799999, "quote_volume": 379238.8639, "trades": 2962, "taker_buy_base": 150.3054, "taker_buy_quote": 243365.4424 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 1707.0, "high": 1831.0, "low": 1687.0, "close": 1735.0, "volume": 300.1768, "close_time": 1746835199999, "quote_volume": 526734.3042, "trades": 2410, "taker_buy_base": 209.0669, "taker_buy_quote": 367082.1354 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1739.0, "high": 1899.0, "low": 1714.0, "close": 1873.0, "volume": 107.7575, "close_time": 1746921599999, "quote_volume": 194992.015, "trades": 1451, "taker_buy_base": 61.7784, "taker_buy_quote": 112131.8412 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1869.0, "high": 1884.0, "low": 1780.0, "close": 1826.0, "volume": 131.2683, "close_time": 1747007999999, "quote_volume": 240640.2742, "trades": 1181, "taker_buy_base": 40.6678, "taker_buy_quote": 74264.2303 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1828.0, "high": 1884.0, "low": 1734.0, "close": 1796.0, "volume": 720.0565, "close_time": 1747094399999, "quote_volume": 1309978.9185, "trades": 3074, "taker_buy_base": 521.5298, "taker_buy_quote": 949570.206 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1788.0, "high": 1920.0, "low": 1720.0, "close": 1892.0, "volume": 203.1896, "close_time": 1747180799999, "quote_volume": 375631.7722, "trades": 1674, "taker_buy_base": 47.5331, "taker_buy_quote": 87409.7504 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1896.0, "high": 1961.0, "low": 1823.0, "close": 1871.0, "volume": 130.3226, "close_time": 1747267199999, "quote_volume": 248024.8209, "trades": 1297, "taker_buy_base": 89.859, "taker_buy_quote": 170948.7615 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1881.0, "high": 1960.0, "low": 1755.0, "close": 1813.0, "volume": 241.5922, "close_time": 1747353599999, "quote_volume": 441767.2358, "trades": 1465, "taker_buy_base": 201.2298, "taker_buy_quote": 368701.5713 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1812.0, "high": 1915.0, "low": 1797.0, "close": 1805.0, "volume": 210.8668, "close_time": 1747439999999, "quote_volume": 390788.1365, "trades": 1983, "taker_buy_base": 83.5348, "taker_buy_quote": 155374.3765 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1803.0, "high": 1810.0, "low": 1714.0, "close": 1727.0, "volume": 114.6977, "close_time": 1747526399999, "quote_volume": 200266.9569, "trades": 1795, "taker_buy_base": 35.2205, "taker_buy_quote": 61729.0561 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1730.0, "high": 1801.0, "low": 1649.0, "close": 1743.0, "volume": 140.4731, "close_time": 1747612799999, "quote_volume": 238790.5745, "trades": 2340, "taker_buy_base": 88.0043, "taker_buy_quote": 148581.8382 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1739.0, "high": 1751.0, "low": 1632.0, "close": 1737.0, "volume": 78.0262, "close_time": 1747699199999, "quote_volume": 131555.0864, "trades": 1961, "taker_buy_base": 42.0491, "taker_buy_quote": 70996.0677 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1739.0, "high": 1799.0, "low": 1687.0, "close": 1719.0, "volume": 258.1353, "close_time": 1747785599999, "quote_volume": 445826.0087, "trades": 2443, "taker_buy_base": 145.6738, "taker_buy_quote": 251850.3501 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1724.0, "high": 1794.0, "low": 1688.0, "close": 1747.0, "volume": 123.4224, "close_time": 1747871999999, "quote_volume": 215071.1204, "trades": 1704, "taker_buy_base": 52.9594, "taker_buy_quote": 92485.3649 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1743.0, "high": 1822.0, "low": 1724.0, "close": 1749.0, "volume": 248.5262, "close_time": 1747958399999, "quote_volume": 437939.6362, "trades": 1838, "taker_buy_base": 88.0571, "taker_buy_quote": 155091.1426 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1747.0, "high": 1817.0, "low": 1620.0, "close": 1631.0, "volume": 180.0625, "close_time": 1748044799999, "quote_volume": 309282.2099, "trades": 2129, "taker_buy_base": 90.7015, "taker_buy_quote": 156709.4086 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1635.0, "high": 1682.0, "low": 1633.0, "close": 1653.0, "volume": 44.6034, "close_time": 1748131199999, "quote_volume": 74209.8631, "trades": 439, "taker_buy_base": 22.2486, "taker_buy_quote": 36947.405 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1653.0, "high": 1653.0, "low": 1599.0, "close": 1649.0, "volume": 37.6485, "close_time": 1748217599999, "quote_volume": 61059.4691, "trades": 479, "taker_buy_base": 16.7767, "taker_buy_quote": 27278.902 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1647.0, "high": 1672.0, "low": 1610.0, "close": 1623.0, "volume": 51.5904, "close_time": 1748303999999, "quote_volume": 84453.1976, "trades": 516, "taker_buy_base": 23.9077, "taker_buy_quote": 39255.5166 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1623.0, "high": 1717.0, "low": 1601.0, "close": 1682.0, "volume": 77.3152, "close_time": 1748390399999, "quote_volume": 129426.4048, "trades": 610, "taker_buy_base": 49.2055, "taker_buy_quote": 82564.1737 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1683.0, "high": 1716.0, "low": 1652.0, "close": 1716.0, "volume": 85.6554, "close_time": 1748476799999, "quote_volume": 144070.7675, "trades": 868, "taker_buy_base": 48.3126, "taker_buy_quote": 81345.613 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1715.0, "high": 1776.0, "low": 1642.0, "close": 1653.0, "volume": 105.6221, "close_time": 1748563199999, "quote_volume": 181057.0906, "trades": 1764, "taker_buy_base": 56.498, "taker_buy_quote": 96977.9728 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1653.0, "high": 1666.0, "low": 1533.0, "close": 1548.0, "volume": 213.391, "close_time": 1748649599999, "quote_volume": 339194.894, "trades": 1958, "taker_buy_base": 123.4427, "taker_buy_quote": 195360.9513 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1551.0, "high": 1592.0, "low": 1513.0, "close": 1574.0, "volume": 47.0705, "close_time": 1748735999999, "quote_volume": 73864.2412, "trades": 863, "taker_buy_base": 22.3326, "taker_buy_quote": 35148.4179 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1572.0, "high": 1612.0, "low": 1547.0, "close": 1604.0, "volume": 90.3284, "close_time": 1748822399999, "quote_volume": 142587.0225, "trades": 1065, "taker_buy_base": 47.3879, "taker_buy_quote": 74776.9483 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1604.0, "high": 1795.0, "low": 1563.0, "close": 1742.0, "volume": 272.3778, "close_time": 1748908799999, "quote_volume": 459084.0252, "trades": 3270, "taker_buy_base": 138.3502, "taker_buy_quote": 232714.0787 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1744.0, "high": 1957.0, "low": 1732.0, "close": 1869.0, "volume": 559.1376, "close_time": 1748995199999, "quote_volume": 1029444.2554, "trades": 6606, "taker_buy_base": 251.7421, "taker_buy_quote": 469084.933 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1871.0, "high": 1922.0, "low": 1772.0, "close": 1778.0, "volume": 626.3441, "close_time": 1749081599999, "quote_volume": 1163535.9065, "trades": 8811, "taker_buy_base": 200.4825, "taker_buy_quote": 369711.2191 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1778.0, "high": 1871.0, "low": 1693.0, "close": 1737.0, "volume": 326.2174, "close_time": 1749167999999, "quote_volume": 580006.3801, "trades": 6104, "taker_buy_base": 126.4175, "taker_buy_quote": 225314.6591 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1732.0, "high": 1816.0, "low": 1690.0, "close": 1704.0, "volume": 126.8549, "close_time": 1749254399999, "quote_volume": 223014.3385, "trades": 3638, "taker_buy_base": 56.1582, "taker_buy_quote": 99102.5211 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1700.0, "high": 1789.0, "low": 1674.0, "close": 1769.0, "volume": 463.307, "close_time": 1749340799999, "quote_volume": 802198.7959, "trades": 3010, "taker_buy_base": 194.7305, "taker_buy_quote": 341279.2087 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1769.0, "high": 1788.0, "low": 1729.0, "close": 1757.0, "volume": 267.8786, "close_time": 1749427199999, "quote_volume": 472715.9765, "trades": 1615, "taker_buy_base": 155.8, "taker_buy_quote": 274986.6952 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1763.0, "high": 1953.0, "low": 1731.0, "close": 1945.0, "volume": 427.9262, "close_time": 1749513599999, "quote_volume": 764213.8494, "trades": 3315, "taker_buy_base": 234.5756, "taker_buy_quote": 418932.7988 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1948.0, "high": 2186.0, "low": 1924.0, "close": 2142.0, "volume": 376.6568, "close_time": 1749599999999, "quote_volume": 790159.8448, "trades": 6118, "taker_buy_base": 205.3143, "taker_buy_quote": 430293.1038 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2142.0, "high": 2189.0, "low": 2041.0, "close": 2071.0, "volume": 220.9672, "close_time": 1749686399999, "quote_volume": 469325.4666, "trades": 3390, "taker_buy_base": 114.2678, "taker_buy_quote": 243602.2719 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2057.0, "high": 2120.0, "low": 1974.0, "close": 1985.0, "volume": 101.9065, "close_time": 1749772799999, "quote_volume": 206554.6986, "trades": 2690, "taker_buy_base": 47.9111, "taker_buy_quote": 97168.3441 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1987.0, "high": 2165.0, "low": 1789.0, "close": 2163.0, "volume": 419.1245, "close_time": 1749859199999, "quote_volume": 807573.0552, "trades": 6200, "taker_buy_base": 242.0781, "taker_buy_quote": 469248.6283 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 2163.0, "high": 2165.0, "low": 2043.0, "close": 2093.0, "volume": 139.2914, "close_time": 1749945599999, "quote_volume": 292567.9009, "trades": 2748, "taker_buy_base": 63.3629, "taker_buy_quote": 133402.5493 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2094.0, "high": 2146.0, "low": 2034.0, "close": 2138.0, "volume": 155.1739, "close_time": 1750031999999, "quote_volume": 323241.0117, "trades": 4349, "taker_buy_base": 81.2918, "taker_buy_quote": 169336.9363 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2141.0, "high": 2313.0, "low": 2097.0, "close": 2143.0, "volume": 323.4965, "close_time": 1750118399999, "quote_volume": 721273.8672, "trades": 5631, "taker_buy_base": 102.1219, "taker_buy_quote": 227251.5886 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2145.0, "high": 2257.0, "low": 1983.0, "close": 2022.0, "volume": 210.5823, "close_time": 1750204799999, "quote_volume": 443297.7042, "trades": 5217, "taker_buy_base": 115.6964, "taker_buy_quote": 243301.7884 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2026.0, "high": 2066.0, "low": 1914.0, "close": 2011.0, "volume": 172.1795, "close_time": 1750291199999, "quote_volume": 340881.9023, "trades": 2864, "taker_buy_base": 71.2627, "taker_buy_quote": 141513.8733 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2012.0, "high": 2056.0, "low": 1879.0, "close": 1916.0, "volume": 218.3338, "close_time": 1750377599999, "quote_volume": 424540.363, "trades": 3296, "taker_buy_base": 63.0048, "taker_buy_quote": 123651.3215 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1917.0, "high": 1952.0, "low": 1800.0, "close": 1852.0, "volume": 338.9898, "close_time": 1750463999999, "quote_volume": 637184.9265, "trades": 4455, "taker_buy_base": 156.149, "taker_buy_quote": 295256.7312 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1849.0, "high": 1866.0, "low": 1735.0, "close": 1796.0, "volume": 121.1412, "close_time": 1750550399999, "quote_volume": 217709.7267, "trades": 2073, "taker_buy_base": 35.8043, "taker_buy_quote": 64733.5045 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1800.0, "high": 1808.0, "low": 1633.0, "close": 1742.0, "volume": 146.7948, "close_time": 1750636799999, "quote_volume": 251185.7481, "trades": 1649, "taker_buy_base": 67.0219, "taker_buy_quote": 115128.3692 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1749.0, "high": 2059.0, "low": 1719.0, "close": 1998.0, "volume": 429.6257, "close_time": 1750723199999, "quote_volume": 833805.4154, "trades": 5153, "taker_buy_base": 170.5264, "taker_buy_quote": 325671.679 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1992.0, "high": 2072.0, "low": 1953.0, "close": 1993.0, "volume": 202.3539, "close_time": 1750809599999, "quote_volume": 406627.3253, "trades": 4218, "taker_buy_base": 78.5251, "taker_buy_quote": 157694.3679 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1995.0, "high": 2024.0, "low": 1863.0, "close": 1896.0, "volume": 119.261, "close_time": 1750895999999, "quote_volume": 232769.7704, "trades": 3881, "taker_buy_base": 54.117, "taker_buy_quote": 105541.1235 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1898.0, "high": 1958.0, "low": 1807.0, "close": 1831.0, "volume": 158.3623, "close_time": 1750982399999, "quote_volume": 296562.5889, "trades": 3420, "taker_buy_base": 68.8617, "taker_buy_quote": 128771.5765 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1833.0, "high": 1909.0, "low": 1822.0, "close": 1895.4, "volume": 607.6947, "close_time": 1751068799999, "quote_volume": 1136954.1958, "trades": 13547, "taker_buy_base": 283.1234, "taker_buy_quote": 529961.58293 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1898.9, "high": 1949.0, "low": 1874.0, "close": 1918.8, "volume": 255.8958, "close_time": 1751155199999, "quote_volume": 488671.96446, "trades": 4579, "taker_buy_base": 118.6636, "taker_buy_quote": 226630.71271 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1919.2, "high": 2035.9, "low": 1909.2, "close": 2032.0, "volume": 290.279, "close_time": 1751241599999, "quote_volume": 573388.76318, "trades": 5790, "taker_buy_base": 146.2091, "taker_buy_quote": 288731.54943 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2032.0, "high": 2032.5, "low": 1914.5, "close": 1942.4, "volume": 213.9341, "close_time": 1751327999999, "quote_volume": 420906.87439, "trades": 7830, "taker_buy_base": 100.9906, "taker_buy_quote": 198888.31033 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 1942.2, "high": 1962.3, "low": 1828.2, "close": 1839.3, "volume": 108.3954, "close_time": 1751414399999, "quote_volume": 205597.68068, "trades": 3860, "taker_buy_base": 55.5782, "taker_buy_quote": 105519.06419 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 1840.0, "high": 2008.2, "low": 1816.2, "close": 1981.3, "volume": 253.7907, "close_time": 1751500799999, "quote_volume": 485672.90448, "trades": 7451, "taker_buy_base": 140.44, "taker_buy_quote": 268551.73787 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1983.7, "high": 2005.2, "low": 1932.4, "close": 1938.9, "volume": 218.652, "close_time": 1751587199999, "quote_volume": 430664.3186, "trades": 7733, "taker_buy_base": 118.3495, "taker_buy_quote": 233038.64093 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1939.0, "high": 1941.8, "low": 1819.6, "close": 1866.1, "volume": 177.0153, "close_time": 1751673599999, "quote_volume": 330333.77646, "trades": 7554, "taker_buy_base": 67.5188, "taker_buy_quote": 126373.52968 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 1866.9, "high": 1883.0, "low": 1805.1, "close": 1837.2, "volume": 129.367, "close_time": 1751759999999, "quote_volume": 239662.14738, "trades": 5060, "taker_buy_base": 55.6998, "taker_buy_quote": 103325.64755 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1837.5, "high": 1938.2, "low": 1808.0, "close": 1910.9, "volume": 159.7188, "close_time": 1751846399999, "quote_volume": 298213.87144, "trades": 6056, "taker_buy_base": 86.0453, "taker_buy_quote": 161854.79318 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1911.0, "high": 1916.9, "low": 1853.2, "close": 1896.1, "volume": 154.9684, "close_time": 1751932799999, "quote_volume": 292799.65316, "trades": 6257, "taker_buy_base": 74.6408, "taker_buy_quote": 141136.07081 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1896.8, "high": 1949.9, "low": 1865.0, "close": 1928.3, "volume": 166.0569, "close_time": 1752019199999, "quote_volume": 316827.46161, "trades": 2090, "taker_buy_base": 45.7042, "taker_buy_quote": 87113.17071 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1925.0, "high": 1975.0, "low": 1888.3, "close": 1958.6, "volume": 98.1803, "close_time": 1752105599999, "quote_volume": 189552.94266, "trades": 960, "taker_buy_base": 46.9027, "taker_buy_quote": 90708.4794 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1959.8, "high": 2033.0, "low": 1939.7, "close": 2020.4, "volume": 203.5627, "close_time": 1752191999999, "quote_volume": 404340.75692, "trades": 1770, "taker_buy_base": 89.5945, "taker_buy_quote": 177948.9303 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2020.4, "high": 2061.0, "low": 1866.0, "close": 1896.1, "volume": 507.3471, "close_time": 1752278399999, "quote_volume": 1004349.16881, "trades": 4210, "taker_buy_base": 375.6897, "taker_buy_quote": 743747.80793 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1896.5, "high": 1924.3, "low": 1811.8, "close": 1885.3, "volume": 203.2485, "close_time": 1752364799999, "quote_volume": 377029.2074, "trades": 1967, "taker_buy_base": 107.0137, "taker_buy_quote": 197880.28166 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1882.3, "high": 1905.1, "low": 1847.3, "close": 1879.9, "volume": 142.9476, "close_time": 1752451199999, "quote_volume": 268286.57674, "trades": 1368, "taker_buy_base": 50.0123, "taker_buy_quote": 93959.20161 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1870.5, "high": 1942.3, "low": 1816.0, "close": 1853.1, "volume": 306.1889, "close_time": 1752537599999, "quote_volume": 578061.99995, "trades": 2835, "taker_buy_base": 167.7147, "taker_buy_quote": 317064.88975 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1848.7, "high": 1885.0, "low": 1806.0, "close": 1870.2, "volume": 205.2952, "close_time": 1752623999999, "quote_volume": 379444.03187, "trades": 2260, "taker_buy_base": 124.3415, "taker_buy_quote": 230409.56765 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1869.2, "high": 1973.8, "low": 1851.4, "close": 1911.4, "volume": 252.3086, "close_time": 1752710399999, "quote_volume": 481651.30911, "trades": 2524, "taker_buy_base": 147.9721, "taker_buy_quote": 282743.9655 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1914.7, "high": 1933.8, "low": 1825.0, "close": 1887.5, "volume": 293.7242, "close_time": 1752796799999, "quote_volume": 551911.22559, "trades": 2866, "taker_buy_base": 107.1851, "taker_buy_quote": 201277.0169 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1878.4, "high": 2268.5, "low": 1866.2, "close": 2016.1, "volume": 968.4773, "close_time": 1752883199999, "quote_volume": 2029313.37429, "trades": 7658, "taker_buy_base": 544.0123, "taker_buy_quote": 1135745.50689 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 2021.7, "high": 2050.0, "low": 1950.0, "close": 1990.1, "volume": 280.757, "close_time": 1752969599999, "quote_volume": 559826.71411, "trades": 2640, "taker_buy_base": 133.7689, "taker_buy_quote": 267108.01006 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1990.6, "high": 2105.5, "low": 1978.1, "close": 2023.0, "volume": 365.0678, "close_time": 1753055999999, "quote_volume": 741414.0549, "trades": 6540, "taker_buy_base": 214.714, "taker_buy_quote": 436273.54278 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2012.9, "high": 2133.5, "low": 1988.9, "close": 2099.9, "volume": 225.5488, "close_time": 1753142399999, "quote_volume": 465062.79087, "trades": 2784, "taker_buy_base": 147.8338, "taker_buy_quote": 304517.74896 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2093.9, "high": 2165.0, "low": 1987.0, "close": 2082.1, "volume": 410.866, "close_time": 1753228799999, "quote_volume": 847471.17911, "trades": 4966, "taker_buy_base": 181.6601, "taker_buy_quote": 375310.56843 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2081.2, "high": 2103.3, "low": 1973.4, "close": 2028.8, "volume": 496.0995, "close_time": 1753315199999, "quote_volume": 1014545.90173, "trades": 8860, "taker_buy_base": 321.854, "taker_buy_quote": 661005.87641 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2035.7, "high": 2084.3, "low": 1895.0, "close": 2014.5, "volume": 519.8364, "close_time": 1753401599999, "quote_volume": 1047613.17731, "trades": 9114, "taker_buy_base": 249.0757, "taker_buy_quote": 502814.08962 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 2012.3, "high": 2255.6, "low": 1977.3, "close": 2208.7, "volume": 400.2395, "close_time": 1753487999999, "quote_volume": 842651.85598, "trades": 6770, "taker_buy_base": 246.8951, "taker_buy_quote": 521718.16184 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 2213.6, "high": 2299.0, "low": 2213.6, "close": 2280.8, "volume": 207.4126, "close_time": 1753574399999, "quote_volume": 467971.64102, "trades": 3811, "taker_buy_base": 106.5936, "taker_buy_quote": 240478.7954 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 2286.3, "high": 2357.4, "low": 2249.7, "close": 2319.4, "volume": 101.8094, "close_time": 1753660799999, "quote_volume": 234213.09907, "trades": 1243, "taker_buy_base": 71.175, "taker_buy_quote": 163610.85921 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2315.9, "high": 2399.0, "low": 2150.6, "close": 2163.2, "volume": 394.7279, "close_time": 1753747199999, "quote_volume": 884881.65748, "trades": 3513, "taker_buy_base": 188.1032, "taker_buy_quote": 424408.80693 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 2163.5, "high": 2172.9, "low": 1988.0, "close": 2051.6, "volume": 243.7909, "close_time": 1753833599999, "quote_volume": 505681.57872, "trades": 2755, "taker_buy_base": 88.3282, "taker_buy_quote": 182153.33492 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 2048.0, "high": 2098.6, "low": 1951.6, "close": 2050.7, "volume": 232.727, "close_time": 1753919999999, "quote_volume": 472339.74322, "trades": 2263, "taker_buy_base": 112.357, "taker_buy_quote": 227744.80056 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 2060.5, "high": 2083.2, "low": 1961.6, "close": 1977.0, "volume": 185.2433, "close_time": 1754006399999, "quote_volume": 373707.17143, "trades": 3461, "taker_buy_base": 71.4887, "taker_buy_quote": 144835.62146 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1971.5, "high": 1992.0, "low": 1855.3, "close": 1904.3, "volume": 183.3099, "close_time": 1754092799999, "quote_volume": 353787.2736, "trades": 3173, "taker_buy_base": 90.611, "taker_buy_quote": 174853.79406 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 1900.9, "high": 1920.3, "low": 1823.3, "close": 1840.4, "volume": 137.2609, "close_time": 1754179199999, "quote_volume": 257167.32609, "trades": 2066, "taker_buy_base": 62.6593, "taker_buy_quote": 117146.12124 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 1842.5, "high": 1900.9, "low": 1829.8, "close": 1889.6, "volume": 82.307, "close_time": 1754265599999, "quote_volume": 154253.63278, "trades": 2064, "taker_buy_base": 37.2972, "taker_buy_quote": 69762.65606 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1889.7, "high": 1978.0, "low": 1884.0, "close": 1967.2, "volume": 136.7695, "close_time": 1754351999999, "quote_volume": 264932.66046, "trades": 3521, "taker_buy_base": 70.1509, "taker_buy_quote": 136160.66398 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1967.4, "high": 1971.6, "low": 1805.6, "close": 1822.1, "volume": 108.386, "close_time": 1754438399999, "quote_volume": 204121.7165, "trades": 1568, "taker_buy_base": 38.5842, "taker_buy_quote": 72580.25857 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 1816.3, "high": 1930.6, "low": 1774.8, "close": 1926.0, "volume": 75.1989, "close_time": 1754524799999, "quote_volume": 137886.10397, "trades": 963, "taker_buy_base": 41.3473, "taker_buy_quote": 75676.95028 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1929.7, "high": 2009.1, "low": 1909.0, "close": 1995.5, "volume": 70.0641, "close_time": 1754611199999, "quote_volume": 137591.14176, "trades": 699, "taker_buy_base": 37.4024, "taker_buy_quote": 73555.65505 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1994.5, "high": 2065.6, "low": 1933.3, "close": 2011.0, "volume": 128.5975, "close_time": 1754697599999, "quote_volume": 257368.16645, "trades": 2474, "taker_buy_base": 66.3628, "taker_buy_quote": 132989.36018 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 2019.0, "high": 2144.8, "low": 2015.2, "close": 2092.1, "volume": 109.4832, "close_time": 1754783999999, "quote_volume": 228635.52778, "trades": 1314, "taker_buy_base": 67.6395, "taker_buy_quote": 141349.23946 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 2100.1, "high": 2120.4, "low": 2044.8, "close": 2092.7, "volume": 55.9811, "close_time": 1754870399999, "quote_volume": 116016.17039, "trades": 798, "taker_buy_base": 38.3899, "taker_buy_quote": 79597.96219 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 2091.4, "high": 2121.0, "low": 1980.7, "close": 2010.8, "volume": 105.0543, "close_time": 1754956799999, "quote_volume": 215845.23119, "trades": 1491, "taker_buy_base": 53.1876, "taker_buy_quote": 109443.93098 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 2020.4, "high": 2064.3, "low": 1952.8, "close": 2005.6, "volume": 154.6534, "close_time": 1755043199999, "quote_volume": 311608.74171, "trades": 2601, "taker_buy_base": 69.9601, "taker_buy_quote": 141355.47075 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 2003.7, "high": 2044.7, "low": 1935.0, "close": 1963.7, "volume": 309.4194, "close_time": 1755129599999, "quote_volume": 613055.7957, "trades": 7187, "taker_buy_base": 129.9121, "taker_buy_quote": 258086.4386 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1961.1, "high": 2010.0, "low": 1830.0, "close": 1844.8, "volume": 585.3873, "close_time": 1755215999999, "quote_volume": 1116009.80022, "trades": 12135, "taker_buy_base": 335.4092, "taker_buy_quote": 640550.9509 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1845.1, "high": 1886.4, "low": 1784.5, "close": 1835.2, "volume": 261.0338, "close_time": 1755302399999, "quote_volume": 480239.95218, "trades": 11709, "taker_buy_base": 123.4164, "taker_buy_quote": 227216.31609 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1833.0, "high": 1839.7, "low": 1788.4, "close": 1789.5, "volume": 109.2439, "close_time": 1755388799999, "quote_volume": 196976.53731, "trades": 1604, "taker_buy_base": 43.2407, "taker_buy_quote": 78037.97093 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1789.9, "high": 1892.0, "low": 1789.0, "close": 1834.6, "volume": 143.9914, "close_time": 1755475199999, "quote_volume": 263712.95345, "trades": 1283, "taker_buy_base": 60.1441, "taker_buy_quote": 110411.95801 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1831.5, "high": 1840.8, "low": 1687.2, "close": 1714.0, "volume": 155.9327, "close_time": 1755561599999, "quote_volume": 273259.40897, "trades": 1542, "taker_buy_base": 79.7205, "taker_buy_quote": 139772.73491 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1715.6, "high": 1748.4, "low": 1652.0, "close": 1652.0, "volume": 214.2741, "close_time": 1755647999999, "quote_volume": 360524.32149, "trades": 1898, "taker_buy_base": 94.0946, "taker_buy_quote": 158809.66047 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1656.9, "high": 1692.2, "low": 1582.9, "close": 1663.7, "volume": 405.4572, "close_time": 1755734399999, "quote_volume": 666919.43608, "trades": 4394, "taker_buy_base": 91.9646, "taker_buy_quote": 151151.0674 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1663.7, "high": 1695.9, "low": 1614.9, "close": 1615.5, "volume": 253.7114, "close_time": 1755820799999, "quote_volume": 419507.09032, "trades": 2397, "taker_buy_base": 110.5392, "taker_buy_quote": 183272.39905 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1618.6, "high": 1753.0, "low": 1503.3, "close": 1714.3, "volume": 391.6785, "close_time": 1755907199999, "quote_volume": 641246.83284, "trades": 3542, "taker_buy_base": 172.8021, "taker_buy_quote": 283967.49261 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1709.9, "high": 1709.9, "low": 1589.8, "close": 1617.5, "volume": 250.0559, "close_time": 1755993599999, "quote_volume": 408522.37128, "trades": 2198, "taker_buy_base": 108.4608, "taker_buy_quote": 177575.65293 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1618.3, "high": 1637.7, "low": 1491.4, "close": 1519.6, "volume": 218.2635, "close_time": 1756079999999, "quote_volume": 340424.40441, "trades": 2032, "taker_buy_base": 106.576, "taker_buy_quote": 166183.69918 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1519.6, "high": 1541.5, "low": 1450.0, "close": 1487.6, "volume": 311.5491, "close_time": 1756166399999, "quote_volume": 465124.79593, "trades": 2802, "taker_buy_base": 59.8266, "taker_buy_quote": 89680.6249 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1483.5, "high": 1625.2, "low": 1466.9, "close": 1593.3, "volume": 333.5839, "close_time": 1756252799999, "quote_volume": 519433.83677, "trades": 2596, "taker_buy_base": 148.995, "taker_buy_quote": 233142.64919 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1590.2, "high": 1626.2, "low": 1559.3, "close": 1590.7, "volume": 153.6795, "close_time": 1756339199999, "quote_volume": 244392.30583, "trades": 1236, "taker_buy_base": 67.355, "taker_buy_quote": 107190.71929 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1594.2, "high": 1603.8, "low": 1517.0, "close": 1540.7, "volume": 100.4417, "close_time": 1756425599999, "quote_volume": 155271.71194, "trades": 912, "taker_buy_base": 41.8189, "taker_buy_quote": 64576.6346 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 1546.1, "high": 1650.0, "low": 1495.7, "close": 1534.7, "volume": 185.4173, "close_time": 1756511999999, "quote_volume": 285154.92224, "trades": 1767, "taker_buy_base": 127.2164, "taker_buy_quote": 196362.35169 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1540.1, "high": 1567.3, "low": 1504.7, "close": 1566.4, "volume": 148.5151, "close_time": 1756598399999, "quote_volume": 226337.87677, "trades": 970, "taker_buy_base": 82.7574, "taker_buy_quote": 125819.034 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1568.0, "high": 1585.8, "low": 1532.8, "close": 1543.3, "volume": 74.5434, "close_time": 1756684799999, "quote_volume": 116035.30564, "trades": 687, "taker_buy_base": 31.1993, "taker_buy_quote": 48815.44422 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1540.9, "high": 1590.7, "low": 1515.0, "close": 1586.7, "volume": 97.3281, "close_time": 1756771199999, "quote_volume": 152543.55816, "trades": 1214, "taker_buy_base": 58.7238, "taker_buy_quote": 92131.91607 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1589.2, "high": 1863.4, "low": 1586.1, "close": 1750.0, "volume": 639.6925, "close_time": 1756857599999, "quote_volume": 1112629.99021, "trades": 5517, "taker_buy_base": 318.9152, "taker_buy_quote": 556641.99807 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1751.4, "high": 1809.1, "low": 1678.0, "close": 1784.2, "volume": 161.0387, "close_time": 1756943999999, "quote_volume": 278673.58944, "trades": 1557, "taker_buy_base": 58.8274, "taker_buy_quote": 102759.4032 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1789.6, "high": 1811.3, "low": 1728.8, "close": 1740.7, "volume": 115.6927, "close_time": 1757030399999, "quote_volume": 204630.5929, "trades": 1594, "taker_buy_base": 66.4379, "taker_buy_quote": 117683.46433 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1744.7, "high": 1851.0, "low": 1703.8, "close": 1807.0, "volume": 286.7254, "close_time": 1757116799999, "quote_volume": 508008.14252, "trades": 2370, "taker_buy_base": 103.6744, "taker_buy_quote": 185650.94688 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1805.7, "high": 1833.1, "low": 1702.8, "close": 1709.7, "volume": 118.1281, "close_time": 1757203199999, "quote_volume": 209818.08278, "trades": 1696, "taker_buy_base": 77.8156, "taker_buy_quote": 138994.80367 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1708.0, "high": 1744.9, "low": 1675.7, "close": 1705.4, "volume": 73.5604, "close_time": 1757289599999, "quote_volume": 125066.47204, "trades": 1151, "taker_buy_base": 35.2333, "taker_buy_quote": 60077.07954 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1703.4, "high": 1798.7, "low": 1617.8, "close": 1662.2, "volume": 221.0501, "close_time": 1757375999999, "quote_volume": 369115.64441, "trades": 3261, "taker_buy_base": 101.933, "taker_buy_quote": 170877.4114 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1670.9, "high": 1849.8, "low": 1645.0, "close": 1671.4, "volume": 283.8946, "close_time": 1757462399999, "quote_volume": 500859.68059, "trades": 2974, "taker_buy_base": 117.4751, "taker_buy_quote": 207537.39433 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1671.4, "high": 1797.2, "low": 1651.5, "close": 1725.3, "volume": 293.6369, "close_time": 1757548799999, "quote_volume": 501428.66343, "trades": 3401, "taker_buy_base": 137.8235, "taker_buy_quote": 236588.11364 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1732.9, "high": 1802.3, "low": 1700.1, "close": 1727.2, "volume": 173.2963, "close_time": 1757635199999, "quote_volume": 302421.03338, "trades": 2998, "taker_buy_base": 81.9733, "taker_buy_quote": 143068.42869 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1725.1, "high": 1786.9, "low": 1725.1, "close": 1760.9, "volume": 100.2181, "close_time": 1757721599999, "quote_volume": 176169.88997, "trades": 1701, "taker_buy_base": 41.9111, "taker_buy_quote": 73605.69529 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1763.8, "high": 1843.0, "low": 1752.7, "close": 1840.7, "volume": 128.0332, "close_time": 1757807999999, "quote_volume": 229359.93018, "trades": 2260, "taker_buy_base": 72.6027, "taker_buy_quote": 130060.09671 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1833.0, "high": 1925.0, "low": 1794.6, "close": 1802.3, "volume": 96.3823, "close_time": 1757894399999, "quote_volume": 179530.24022, "trades": 2230, "taker_buy_base": 60.3275, "taker_buy_quote": 112612.3062 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1794.0, "high": 1842.7, "low": 1767.0, "close": 1817.7, "volume": 5.0574, "close_time": 1757905199999, "quote_volume": 9143.61173, "trades": 104, "taker_buy_base": 2.5583, "taker_buy_quote": 4655.04813 } ] } }, "last_update": "2026-04-23T05:17:05.320122" }