{ "symbol": "QNTUSDC", "fetched_at": "2026-04-11T16:35:04.582342", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 92.67, "high": 92.67, "low": 90.25, "close": 90.72, "volume": 173.334, "close_time": 1760367599999, "quote_volume": 15827.09281, "trades": 122, "taker_buy_base": 54.626, "taker_buy_quote": 5000.58164 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 91.02, "high": 93.47, "low": 90.97, "close": 92.63, "volume": 172.35, "close_time": 1760371199999, "quote_volume": 15825.61721, "trades": 116, "taker_buy_base": 133.125, "taker_buy_quote": 12231.9293 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 92.01, "high": 93.43, "low": 90.55, "close": 93.32, "volume": 94.126, "close_time": 1760374799999, "quote_volume": 8641.58926, "trades": 82, "taker_buy_base": 42.578, "taker_buy_quote": 3915.40573 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 93.07, "high": 94.1, "low": 92.53, "close": 94.1, "volume": 626.073, "close_time": 1760378399999, "quote_volume": 58598.88106, "trades": 304, "taker_buy_base": 519.475, "taker_buy_quote": 48698.31526 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 94.1, "high": 94.2, "low": 92.24, "close": 92.47, "volume": 373.634, "close_time": 1760381999999, "quote_volume": 34861.48402, "trades": 309, "taker_buy_base": 227.833, "taker_buy_quote": 21274.37788 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 92.67, "high": 93.96, "low": 92.67, "close": 93.9, "volume": 143.727, "close_time": 1760385599999, "quote_volume": 13406.81492, "trades": 99, "taker_buy_base": 88.081, "taker_buy_quote": 8233.62764 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 93.99, "high": 94.09, "low": 92.62, "close": 92.93, "volume": 564.122, "close_time": 1760389199999, "quote_volume": 52829.67884, "trades": 390, "taker_buy_base": 126.827, "taker_buy_quote": 11818.96837 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 92.93, "high": 93.68, "low": 91.8, "close": 92.81, "volume": 152.975, "close_time": 1760392799999, "quote_volume": 14201.15399, "trades": 102, "taker_buy_base": 47.891, "taker_buy_quote": 4447.48947 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 92.54, "high": 92.86, "low": 91.72, "close": 91.79, "volume": 357.769, "close_time": 1760396399999, "quote_volume": 32971.49019, "trades": 181, "taker_buy_base": 251.195, "taker_buy_quote": 23159.25043 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 92.04, "high": 92.56, "low": 91.95, "close": 91.98, "volume": 18.071, "close_time": 1760399999999, "quote_volume": 1667.65556, "trades": 23, "taker_buy_base": 10.862, "taker_buy_quote": 1004.12518 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 91.76, "high": 92.37, "low": 91.57, "close": 92.05, "volume": 12.196, "close_time": 1760403599999, "quote_volume": 1121.59459, "trades": 22, "taker_buy_base": 4.692, "taker_buy_quote": 431.33748 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 92.04, "high": 92.13, "low": 91.53, "close": 91.54, "volume": 4.377, "close_time": 1760407199999, "quote_volume": 401.65106, "trades": 18, "taker_buy_base": 2.314, "taker_buy_quote": 212.56838 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 91.28, "high": 91.38, "low": 90.18, "close": 90.18, "volume": 21.086, "close_time": 1760410799999, "quote_volume": 1912.20002, "trades": 40, "taker_buy_base": 3.581, "taker_buy_quote": 325.7317 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 90.34, "high": 90.34, "low": 89.51, "close": 89.98, "volume": 74.337, "close_time": 1760414399999, "quote_volume": 6682.88056, "trades": 120, "taker_buy_base": 20.724, "taker_buy_quote": 1862.68103 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 89.13, "high": 89.46, "low": 87.89, "close": 88.22, "volume": 173.693, "close_time": 1760417999999, "quote_volume": 15390.32212, "trades": 158, "taker_buy_base": 45.852, "taker_buy_quote": 4066.49017 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 88.47, "high": 89.1, "low": 87.16, "close": 87.39, "volume": 142.376, "close_time": 1760421599999, "quote_volume": 12540.46584, "trades": 86, "taker_buy_base": 74.993, "taker_buy_quote": 6596.47631 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 87.6, "high": 88.12, "low": 85.22, "close": 86.63, "volume": 570.591, "close_time": 1760425199999, "quote_volume": 49477.88237, "trades": 509, "taker_buy_base": 94.698, "taker_buy_quote": 8163.30842 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 86.72, "high": 87.27, "low": 86.01, "close": 86.47, "volume": 129.44, "close_time": 1760428799999, "quote_volume": 11235.36274, "trades": 115, "taker_buy_base": 63.486, "taker_buy_quote": 5512.2124 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 86.02, "high": 86.41, "low": 85.46, "close": 86.27, "volume": 441.127, "close_time": 1760432399999, "quote_volume": 37779.83001, "trades": 314, "taker_buy_base": 339.47, "taker_buy_quote": 29027.76759 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 86.27, "high": 87.09, "low": 86.11, "close": 86.21, "volume": 111.039, "close_time": 1760435999999, "quote_volume": 9636.42905, "trades": 60, "taker_buy_base": 55.262, "taker_buy_quote": 4799.05408 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 86.28, "high": 86.33, "low": 83.41, "close": 85.85, "volume": 234.172, "close_time": 1760439599999, "quote_volume": 19897.93635, "trades": 174, "taker_buy_base": 94.517, "taker_buy_quote": 8019.60488 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 85.9, "high": 87.64, "low": 85.9, "close": 87.02, "volume": 188.097, "close_time": 1760443199999, "quote_volume": 16436.56035, "trades": 129, "taker_buy_base": 95.668, "taker_buy_quote": 8347.59333 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 87.08, "high": 87.09, "low": 85.86, "close": 85.89, "volume": 12.714, "close_time": 1760446799999, "quote_volume": 1095.3134, "trades": 56, "taker_buy_base": 9.061, "taker_buy_quote": 781.21161 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 85.5, "high": 86.7, "low": 85.0, "close": 86.37, "volume": 66.118, "close_time": 1760450399999, "quote_volume": 5699.05713, "trades": 37, "taker_buy_base": 36.251, "taker_buy_quote": 3123.40443 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 85.94, "high": 87.47, "low": 85.2, "close": 86.71, "volume": 122.411, "close_time": 1760453999999, "quote_volume": 10593.89316, "trades": 118, "taker_buy_base": 84.697, "taker_buy_quote": 7341.77164 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 86.76, "high": 89.01, "low": 86.59, "close": 88.52, "volume": 81.188, "close_time": 1760457599999, "quote_volume": 7122.92191, "trades": 96, "taker_buy_base": 69.295, "taker_buy_quote": 6081.92037 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 88.15, "high": 90.38, "low": 88.13, "close": 89.63, "volume": 210.776, "close_time": 1760461199999, "quote_volume": 18900.86476, "trades": 202, "taker_buy_base": 53.707, "taker_buy_quote": 4801.13753 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 89.24, "high": 90.57, "low": 88.41, "close": 90.07, "volume": 75.401, "close_time": 1760464799999, "quote_volume": 6778.26981, "trades": 75, "taker_buy_base": 14.564, "taker_buy_quote": 1307.15682 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 90.34, "high": 90.78, "low": 89.8, "close": 89.92, "volume": 59.105, "close_time": 1760468399999, "quote_volume": 5348.02782, "trades": 58, "taker_buy_base": 31.914, "taker_buy_quote": 2887.5073 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 90.11, "high": 90.62, "low": 88.05, "close": 89.37, "volume": 121.621, "close_time": 1760471999999, "quote_volume": 10881.66177, "trades": 79, "taker_buy_base": 71.007, "taker_buy_quote": 6382.49283 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 89.61, "high": 89.61, "low": 88.74, "close": 89.25, "volume": 22.971, "close_time": 1760475599999, "quote_volume": 2047.2206, "trades": 45, "taker_buy_base": 11.115, "taker_buy_quote": 990.12701 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 89.42, "high": 89.42, "low": 89.12, "close": 89.17, "volume": 45.271, "close_time": 1760479199999, "quote_volume": 4041.27167, "trades": 33, "taker_buy_base": 21.727, "taker_buy_quote": 1940.93423 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 89.9, "high": 90.19, "low": 89.53, "close": 90.19, "volume": 60.223, "close_time": 1760482799999, "quote_volume": 5416.17678, "trades": 42, "taker_buy_base": 27.756, "taker_buy_quote": 2494.54803 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 90.16, "high": 90.16, "low": 89.53, "close": 89.83, "volume": 65.099, "close_time": 1760486399999, "quote_volume": 5855.4864, "trades": 55, "taker_buy_base": 57.397, "taker_buy_quote": 5163.21926 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 89.86, "high": 90.24, "low": 89.33, "close": 89.93, "volume": 12.261, "close_time": 1760489999999, "quote_volume": 1099.65899, "trades": 22, "taker_buy_base": 0.646, "taker_buy_quote": 58.23862 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 89.91, "high": 89.91, "low": 89.29, "close": 89.61, "volume": 9.911, "close_time": 1760493599999, "quote_volume": 887.47755, "trades": 51, "taker_buy_base": 1.391, "taker_buy_quote": 124.61797 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 89.67, "high": 90.19, "low": 89.67, "close": 89.91, "volume": 2.862, "close_time": 1760497199999, "quote_volume": 257.55258, "trades": 9, "taker_buy_base": 1.749, "taker_buy_quote": 157.22868 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 89.77, "high": 89.77, "low": 89.1, "close": 89.23, "volume": 21.676, "close_time": 1760500799999, "quote_volume": 1933.34302, "trades": 24, "taker_buy_base": 0.471, "taker_buy_quote": 42.01992 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 89.04, "high": 89.86, "low": 89.0, "close": 89.86, "volume": 7.103, "close_time": 1760504399999, "quote_volume": 634.99172, "trades": 10, "taker_buy_base": 5.388, "taker_buy_quote": 482.09946 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 89.86, "high": 90.91, "low": 89.86, "close": 90.56, "volume": 80.727, "close_time": 1760507999999, "quote_volume": 7276.00752, "trades": 60, "taker_buy_base": 48.72, "taker_buy_quote": 4392.52276 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 90.62, "high": 90.62, "low": 89.6, "close": 90.35, "volume": 14.458, "close_time": 1760511599999, "quote_volume": 1303.03502, "trades": 71, "taker_buy_base": 6.495, "taker_buy_quote": 584.51858 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 90.45, "high": 90.45, "low": 90.13, "close": 90.23, "volume": 5.286, "close_time": 1760515199999, "quote_volume": 477.11542, "trades": 12, "taker_buy_base": 0.813, "taker_buy_quote": 73.41017 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 90.07, "high": 92.24, "low": 90.06, "close": 92.24, "volume": 127.918, "close_time": 1760518799999, "quote_volume": 11689.75607, "trades": 116, "taker_buy_base": 73.639, "taker_buy_quote": 6740.16215 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 91.95, "high": 91.95, "low": 90.82, "close": 91.33, "volume": 24.179, "close_time": 1760522399999, "quote_volume": 2206.7957, "trades": 43, "taker_buy_base": 7.351, "taker_buy_quote": 671.39107 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 91.18, "high": 91.59, "low": 90.55, "close": 90.9, "volume": 141.204, "close_time": 1760525999999, "quote_volume": 12911.21101, "trades": 96, "taker_buy_base": 20.477, "taker_buy_quote": 1864.69659 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 91.04, "high": 91.12, "low": 89.53, "close": 89.99, "volume": 28.812, "close_time": 1760529599999, "quote_volume": 2592.27741, "trades": 58, "taker_buy_base": 11.611, "taker_buy_quote": 1044.52811 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 89.99, "high": 90.09, "low": 88.28, "close": 88.68, "volume": 21.096, "close_time": 1760533199999, "quote_volume": 1884.54516, "trades": 45, "taker_buy_base": 1.853, "taker_buy_quote": 166.60038 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 88.83, "high": 89.89, "low": 87.89, "close": 89.25, "volume": 152.474, "close_time": 1760536799999, "quote_volume": 13518.85455, "trades": 121, "taker_buy_base": 42.014, "taker_buy_quote": 3723.52128 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 89.26, "high": 90.22, "low": 88.19, "close": 88.61, "volume": 249.63, "close_time": 1760540399999, "quote_volume": 22379.46928, "trades": 152, "taker_buy_base": 141.117, "taker_buy_quote": 12643.57117 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 88.43, "high": 88.87, "low": 87.02, "close": 87.41, "volume": 943.162, "close_time": 1760543999999, "quote_volume": 82514.38676, "trades": 631, "taker_buy_base": 766.246, "taker_buy_quote": 66999.48946 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 87.29, "high": 88.13, "low": 87.0, "close": 88.12, "volume": 662.377, "close_time": 1760547599999, "quote_volume": 57918.82112, "trades": 511, "taker_buy_base": 629.686, "taker_buy_quote": 55059.76502 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 87.66, "high": 88.36, "low": 86.63, "close": 88.14, "volume": 1314.096, "close_time": 1760551199999, "quote_volume": 114799.07019, "trades": 1284, "taker_buy_base": 1247.884, "taker_buy_quote": 109010.0397 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 88.19, "high": 88.89, "low": 87.88, "close": 88.83, "volume": 122.762, "close_time": 1760554799999, "quote_volume": 10876.69387, "trades": 181, "taker_buy_base": 58.064, "taker_buy_quote": 5153.26989 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 88.41, "high": 88.59, "low": 87.48, "close": 87.8, "volume": 105.964, "close_time": 1760558399999, "quote_volume": 9336.38902, "trades": 220, "taker_buy_base": 16.152, "taker_buy_quote": 1424.86096 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 88.09, "high": 88.1, "low": 86.33, "close": 87.08, "volume": 66.35, "close_time": 1760561999999, "quote_volume": 5806.54128, "trades": 105, "taker_buy_base": 22.452, "taker_buy_quote": 1961.26407 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 87.07, "high": 87.77, "low": 86.42, "close": 86.89, "volume": 34.263, "close_time": 1760565599999, "quote_volume": 2979.54148, "trades": 96, "taker_buy_base": 6.947, "taker_buy_quote": 603.87308 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 87.41, "high": 87.64, "low": 86.58, "close": 86.8, "volume": 124.674, "close_time": 1760569199999, "quote_volume": 10861.1073, "trades": 73, "taker_buy_base": 58.704, "taker_buy_quote": 5096.99745 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 86.53, "high": 87.27, "low": 86.53, "close": 87.08, "volume": 18.783, "close_time": 1760572799999, "quote_volume": 1635.58105, "trades": 27, "taker_buy_base": 15.842, "taker_buy_quote": 1379.70185 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 87.18, "high": 87.56, "low": 86.94, "close": 87.39, "volume": 28.719, "close_time": 1760576399999, "quote_volume": 2510.44207, "trades": 45, "taker_buy_base": 21.133, "taker_buy_quote": 1847.91685 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 87.26, "high": 87.61, "low": 86.93, "close": 87.25, "volume": 8.929, "close_time": 1760579999999, "quote_volume": 778.11763, "trades": 24, "taker_buy_base": 1.882, "taker_buy_quote": 164.26588 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 87.33, "high": 88.41, "low": 87.33, "close": 88.12, "volume": 6.429, "close_time": 1760583599999, "quote_volume": 566.26779, "trades": 38, "taker_buy_base": 5.081, "taker_buy_quote": 447.56735 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 88.1, "high": 88.14, "low": 87.75, "close": 88.13, "volume": 36.409, "close_time": 1760587199999, "quote_volume": 3205.17016, "trades": 36, "taker_buy_base": 7.623, "taker_buy_quote": 671.02522 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 87.98, "high": 88.4, "low": 87.4, "close": 87.67, "volume": 179.612, "close_time": 1760590799999, "quote_volume": 15796.6561, "trades": 50, "taker_buy_base": 92.478, "taker_buy_quote": 8128.69771 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 87.29, "high": 87.81, "low": 87.29, "close": 87.55, "volume": 2.327, "close_time": 1760594399999, "quote_volume": 203.68522, "trades": 16, "taker_buy_base": 2.269, "taker_buy_quote": 198.61138 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 87.62, "high": 88.47, "low": 87.62, "close": 88.36, "volume": 50.042, "close_time": 1760597999999, "quote_volume": 4405.84486, "trades": 27, "taker_buy_base": 17.632, "taker_buy_quote": 1546.1477 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 88.57, "high": 88.6, "low": 87.71, "close": 88.28, "volume": 56.479, "close_time": 1760601599999, "quote_volume": 4981.19628, "trades": 48, "taker_buy_base": 13.019, "taker_buy_quote": 1148.56214 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 88.27, "high": 88.5, "low": 87.44, "close": 87.44, "volume": 4.299, "close_time": 1760605199999, "quote_volume": 379.0331, "trades": 19, "taker_buy_base": 2.489, "taker_buy_quote": 219.5412 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 87.55, "high": 88.37, "low": 86.06, "close": 88.07, "volume": 206.846, "close_time": 1760608799999, "quote_volume": 18055.56323, "trades": 94, "taker_buy_base": 117.542, "taker_buy_quote": 10272.79804 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 88.14, "high": 89.12, "low": 88.14, "close": 88.4, "volume": 32.886, "close_time": 1760612399999, "quote_volume": 2908.3379, "trades": 56, "taker_buy_base": 27.821, "taker_buy_quote": 2459.86407 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 88.4, "high": 88.96, "low": 88.32, "close": 88.63, "volume": 64.317, "close_time": 1760615999999, "quote_volume": 5702.90682, "trades": 27, "taker_buy_base": 13.026, "taker_buy_quote": 1154.56488 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 88.74, "high": 89.1, "low": 88.25, "close": 88.67, "volume": 106.343, "close_time": 1760619599999, "quote_volume": 9439.45037, "trades": 68, "taker_buy_base": 80.534, "taker_buy_quote": 7156.51673 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 88.71, "high": 88.87, "low": 87.71, "close": 87.71, "volume": 94.824, "close_time": 1760623199999, "quote_volume": 8387.85492, "trades": 57, "taker_buy_base": 18.404, "taker_buy_quote": 1629.92747 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 87.83, "high": 88.66, "low": 86.8, "close": 88.29, "volume": 125.662, "close_time": 1760626799999, "quote_volume": 11052.77485, "trades": 91, "taker_buy_base": 45.07, "taker_buy_quote": 3963.98846 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 88.17, "high": 88.17, "low": 85.23, "close": 85.23, "volume": 160.97, "close_time": 1760630399999, "quote_volume": 13867.10046, "trades": 112, "taker_buy_base": 74.588, "taker_buy_quote": 6411.90727 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 85.27, "high": 87.86, "low": 84.8, "close": 87.86, "volume": 819.473, "close_time": 1760633999999, "quote_volume": 70650.26734, "trades": 357, "taker_buy_base": 583.016, "taker_buy_quote": 50309.68372 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 87.54, "high": 87.61, "low": 86.34, "close": 86.81, "volume": 96.879, "close_time": 1760637599999, "quote_volume": 8436.37215, "trades": 86, "taker_buy_base": 33.85, "taker_buy_quote": 2940.54744 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 86.4, "high": 86.42, "low": 85.34, "close": 85.6, "volume": 119.33, "close_time": 1760641199999, "quote_volume": 10261.63351, "trades": 89, "taker_buy_base": 52.727, "taker_buy_quote": 4544.93392 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 85.64, "high": 85.74, "low": 83.34, "close": 83.51, "volume": 568.704, "close_time": 1760644799999, "quote_volume": 47856.33748, "trades": 269, "taker_buy_base": 300.956, "taker_buy_quote": 25288.62643 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 83.65, "high": 84.58, "low": 82.38, "close": 82.85, "volume": 342.055, "close_time": 1760648399999, "quote_volume": 28449.14208, "trades": 202, "taker_buy_base": 89.099, "taker_buy_quote": 7425.59868 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 82.89, "high": 84.01, "low": 82.81, "close": 83.94, "volume": 169.347, "close_time": 1760651999999, "quote_volume": 14122.90712, "trades": 83, "taker_buy_base": 66.672, "taker_buy_quote": 5563.77903 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 84.17, "high": 84.17, "low": 83.38, "close": 83.38, "volume": 10.507, "close_time": 1760655599999, "quote_volume": 881.99044, "trades": 24, "taker_buy_base": 3.726, "taker_buy_quote": 312.60354 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 83.42, "high": 83.68, "low": 83.38, "close": 83.68, "volume": 2.246, "close_time": 1760659199999, "quote_volume": 187.50146, "trades": 5, "taker_buy_base": 0.646, "taker_buy_quote": 54.02206 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 83.39, "high": 83.43, "low": 82.01, "close": 82.2, "volume": 183.009, "close_time": 1760662799999, "quote_volume": 15117.32651, "trades": 96, "taker_buy_base": 99.363, "taker_buy_quote": 8202.48459 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 82.9, "high": 83.24, "low": 82.36, "close": 82.59, "volume": 34.966, "close_time": 1760666399999, "quote_volume": 2897.30564, "trades": 42, "taker_buy_base": 28.588, "taker_buy_quote": 2369.81899 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 82.39, "high": 83.21, "low": 82.29, "close": 83.21, "volume": 124.464, "close_time": 1760669999999, "quote_volume": 10343.57779, "trades": 38, "taker_buy_base": 19.138, "taker_buy_quote": 1587.69956 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 83.21, "high": 83.61, "low": 82.14, "close": 82.14, "volume": 19.63, "close_time": 1760673599999, "quote_volume": 1631.36412, "trades": 26, "taker_buy_base": 13.636, "taker_buy_quote": 1133.9795 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 82.74, "high": 83.06, "low": 82.37, "close": 82.87, "volume": 29.793, "close_time": 1760677199999, "quote_volume": 2467.29862, "trades": 33, "taker_buy_base": 27.037, "taker_buy_quote": 2239.36553 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 82.85, "high": 82.86, "low": 82.14, "close": 82.53, "volume": 84.095, "close_time": 1760680799999, "quote_volume": 6936.52204, "trades": 23, "taker_buy_base": 50.082, "taker_buy_quote": 4134.35923 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 82.67, "high": 82.67, "low": 80.46, "close": 81.22, "volume": 750.558, "close_time": 1760684399999, "quote_volume": 61609.07709, "trades": 180, "taker_buy_base": 87.375, "taker_buy_quote": 7153.32016 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 81.18, "high": 81.18, "low": 79.35, "close": 79.35, "volume": 187.826, "close_time": 1760687999999, "quote_volume": 15028.56302, "trades": 104, "taker_buy_base": 53.857, "taker_buy_quote": 4323.48044 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 79.39, "high": 79.46, "low": 77.88, "close": 79.18, "volume": 321.906, "close_time": 1760691599999, "quote_volume": 25218.13194, "trades": 138, "taker_buy_base": 159.847, "taker_buy_quote": 12503.01619 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 78.85, "high": 83.61, "low": 78.35, "close": 80.22, "volume": 189.794, "close_time": 1760695199999, "quote_volume": 15222.28146, "trades": 91, "taker_buy_base": 158.217, "taker_buy_quote": 12694.18061 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 80.21, "high": 80.21, "low": 78.65, "close": 79.25, "volume": 26.457, "close_time": 1760698799999, "quote_volume": 2099.31418, "trades": 34, "taker_buy_base": 3.439, "taker_buy_quote": 272.76216 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 79.51, "high": 81.9, "low": 79.51, "close": 81.88, "volume": 93.521, "close_time": 1760702399999, "quote_volume": 7637.72068, "trades": 33, "taker_buy_base": 69.129, "taker_buy_quote": 5657.69308 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 81.83, "high": 82.19, "low": 80.66, "close": 80.66, "volume": 191.952, "close_time": 1760705999999, "quote_volume": 15690.57982, "trades": 135, "taker_buy_base": 150.399, "taker_buy_quote": 12314.08776 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 80.69, "high": 80.98, "low": 80.19, "close": 80.98, "volume": 227.352, "close_time": 1760709599999, "quote_volume": 18321.60532, "trades": 111, "taker_buy_base": 84.544, "taker_buy_quote": 6828.06736 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 80.98, "high": 81.23, "low": 79.63, "close": 80.36, "volume": 109.223, "close_time": 1760713199999, "quote_volume": 8761.04334, "trades": 53, "taker_buy_base": 86.686, "taker_buy_quote": 6943.16193 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 80.39, "high": 81.18, "low": 79.73, "close": 81.18, "volume": 201.897, "close_time": 1760716799999, "quote_volume": 16281.2768, "trades": 128, "taker_buy_base": 105.504, "taker_buy_quote": 8516.39181 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 81.4, "high": 82.16, "low": 81.05, "close": 81.11, "volume": 474.203, "close_time": 1760720399999, "quote_volume": 38681.99724, "trades": 225, "taker_buy_base": 251.779, "taker_buy_quote": 20580.1693 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 81.6, "high": 82.38, "low": 81.29, "close": 82.15, "volume": 171.6, "close_time": 1760723999999, "quote_volume": 14031.06987, "trades": 42, "taker_buy_base": 70.196, "taker_buy_quote": 5753.59304 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 82.19, "high": 83.41, "low": 82.19, "close": 82.59, "volume": 104.437, "close_time": 1760727599999, "quote_volume": 8670.19598, "trades": 18, "taker_buy_base": 78.802, "taker_buy_quote": 6546.11268 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 82.51, "high": 82.91, "low": 82.19, "close": 82.51, "volume": 56.816, "close_time": 1760731199999, "quote_volume": 4682.49066, "trades": 10, "taker_buy_base": 25.033, "taker_buy_quote": 2066.44995 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 82.42, "high": 82.7, "low": 81.8, "close": 82.26, "volume": 166.636, "close_time": 1760734799999, "quote_volume": 13709.00342, "trades": 57, "taker_buy_base": 84.233, "taker_buy_quote": 6920.34997 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 82.26, "high": 82.4, "low": 82.0, "close": 82.05, "volume": 9.897, "close_time": 1760738399999, "quote_volume": 812.39802, "trades": 10, "taker_buy_base": 2.566, "taker_buy_quote": 210.74301 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 82.48, "high": 82.48, "low": 81.51, "close": 82.03, "volume": 95.829, "close_time": 1760741999999, "quote_volume": 7850.97383, "trades": 58, "taker_buy_base": 18.045, "taker_buy_quote": 1479.59855 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 82.16, "high": 82.16, "low": 81.5, "close": 81.81, "volume": 66.894, "close_time": 1760745599999, "quote_volume": 5487.47062, "trades": 29, "taker_buy_base": 31.066, "taker_buy_quote": 2551.41012 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 81.91, "high": 83.14, "low": 81.84, "close": 83.14, "volume": 229.954, "close_time": 1760749199999, "quote_volume": 18942.12532, "trades": 61, "taker_buy_base": 137.005, "taker_buy_quote": 11295.49785 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 83.02, "high": 85.15, "low": 82.82, "close": 84.89, "volume": 355.338, "close_time": 1760752799999, "quote_volume": 29954.01332, "trades": 153, "taker_buy_base": 186.888, "taker_buy_quote": 15730.79594 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 84.84, "high": 84.84, "low": 83.13, "close": 83.49, "volume": 390.224, "close_time": 1760756399999, "quote_volume": 32861.80668, "trades": 92, "taker_buy_base": 163.361, "taker_buy_quote": 13732.50799 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 83.5, "high": 84.2, "low": 83.49, "close": 83.6, "volume": 15.551, "close_time": 1760759999999, "quote_volume": 1302.81732, "trades": 14, "taker_buy_base": 5.371, "taker_buy_quote": 452.13012 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 83.52, "high": 83.93, "low": 83.36, "close": 83.71, "volume": 69.522, "close_time": 1760763599999, "quote_volume": 5805.8862, "trades": 47, "taker_buy_base": 41.369, "taker_buy_quote": 3452.91336 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 83.67, "high": 84.2, "low": 83.61, "close": 84.11, "volume": 70.75, "close_time": 1760767199999, "quote_volume": 5942.55556, "trades": 27, "taker_buy_base": 36.309, "taker_buy_quote": 3048.37584 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 84.33, "high": 84.71, "low": 83.95, "close": 84.4, "volume": 107.517, "close_time": 1760770799999, "quote_volume": 9068.97483, "trades": 65, "taker_buy_base": 49.894, "taker_buy_quote": 4214.17404 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 84.23, "high": 85.15, "low": 84.22, "close": 84.76, "volume": 71.312, "close_time": 1760774399999, "quote_volume": 6046.26271, "trades": 88, "taker_buy_base": 34.799, "taker_buy_quote": 2951.27046 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 84.65, "high": 85.08, "low": 84.52, "close": 84.61, "volume": 102.298, "close_time": 1760777999999, "quote_volume": 8675.91407, "trades": 81, "taker_buy_base": 53.582, "taker_buy_quote": 4547.72809 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 84.54, "high": 85.48, "low": 84.53, "close": 85.2, "volume": 29.02, "close_time": 1760781599999, "quote_volume": 2466.24922, "trades": 53, "taker_buy_base": 15.165, "taker_buy_quote": 1290.90113 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 85.12, "high": 85.27, "low": 84.64, "close": 84.64, "volume": 235.501, "close_time": 1760785199999, "quote_volume": 19996.54104, "trades": 109, "taker_buy_base": 165.045, "taker_buy_quote": 14005.92894 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 84.97, "high": 85.13, "low": 84.31, "close": 84.32, "volume": 22.019, "close_time": 1760788799999, "quote_volume": 1860.87003, "trades": 38, "taker_buy_base": 16.586, "taker_buy_quote": 1401.62049 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 84.61, "high": 85.16, "low": 84.6, "close": 84.6, "volume": 7.46, "close_time": 1760792399999, "quote_volume": 633.52612, "trades": 24, "taker_buy_base": 4.508, "taker_buy_quote": 382.67041 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 84.25, "high": 84.47, "low": 83.82, "close": 84.17, "volume": 95.453, "close_time": 1760795999999, "quote_volume": 8034.08799, "trades": 60, "taker_buy_base": 44.558, "taker_buy_quote": 3750.70147 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 83.98, "high": 84.17, "low": 83.48, "close": 83.91, "volume": 350.805, "close_time": 1760799599999, "quote_volume": 29453.92614, "trades": 71, "taker_buy_base": 103.064, "taker_buy_quote": 8639.17506 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 83.82, "high": 84.0, "low": 83.37, "close": 83.41, "volume": 70.28, "close_time": 1760803199999, "quote_volume": 5866.48545, "trades": 32, "taker_buy_base": 54.897, "taker_buy_quote": 4582.07428 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 83.53, "high": 83.7, "low": 83.16, "close": 83.7, "volume": 16.109, "close_time": 1760806799999, "quote_volume": 1342.42519, "trades": 66, "taker_buy_base": 8.924, "taker_buy_quote": 744.20213 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 83.38, "high": 83.61, "low": 83.22, "close": 83.45, "volume": 964.037, "close_time": 1760810399999, "quote_volume": 80455.03057, "trades": 724, "taker_buy_base": 932.918, "taker_buy_quote": 77858.46836 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 83.45, "high": 83.62, "low": 83.0, "close": 83.38, "volume": 1570.585, "close_time": 1760813999999, "quote_volume": 131005.31283, "trades": 834, "taker_buy_base": 1564.011, "taker_buy_quote": 130457.60284 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 83.38, "high": 83.64, "low": 83.2, "close": 83.43, "volume": 100.106, "close_time": 1760817599999, "quote_volume": 8349.39067, "trades": 103, "taker_buy_base": 35.421, "taker_buy_quote": 2955.35545 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 83.59, "high": 84.71, "low": 83.55, "close": 84.64, "volume": 25.397, "close_time": 1760821199999, "quote_volume": 2142.36177, "trades": 26, "taker_buy_base": 15.873, "taker_buy_quote": 1339.77921 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 84.34, "high": 84.84, "low": 84.16, "close": 84.62, "volume": 36.498, "close_time": 1760824799999, "quote_volume": 3084.15631, "trades": 42, "taker_buy_base": 16.139, "taker_buy_quote": 1364.20223 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 84.55, "high": 85.21, "low": 84.53, "close": 84.58, "volume": 97.296, "close_time": 1760828399999, "quote_volume": 8257.13181, "trades": 140, "taker_buy_base": 86.076, "taker_buy_quote": 7305.96827 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 84.47, "high": 84.74, "low": 84.05, "close": 84.74, "volume": 7.773, "close_time": 1760831999999, "quote_volume": 657.23789, "trades": 27, "taker_buy_base": 6.909, "taker_buy_quote": 584.34994 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 84.52, "high": 85.3, "low": 83.48, "close": 83.91, "volume": 51.19, "close_time": 1760835599999, "quote_volume": 4307.23847, "trades": 66, "taker_buy_base": 7.915, "taker_buy_quote": 671.71508 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 84.1, "high": 84.11, "low": 84.1, "close": 84.11, "volume": 3.021, "close_time": 1760839199999, "quote_volume": 254.09234, "trades": 4, "taker_buy_base": 3.021, "taker_buy_quote": 254.09234 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 84.06, "high": 84.06, "low": 84.06, "close": 84.06, "volume": 1.114, "close_time": 1760842799999, "quote_volume": 93.64284, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 83.93, "high": 84.47, "low": 83.93, "close": 84.41, "volume": 57.808, "close_time": 1760846399999, "quote_volume": 4880.66884, "trades": 27, "taker_buy_base": 38.284, "taker_buy_quote": 3233.4339 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 84.19, "high": 84.19, "low": 83.57, "close": 83.57, "volume": 49.453, "close_time": 1760849999999, "quote_volume": 4137.17117, "trades": 30, "taker_buy_base": 0.298, "taker_buy_quote": 24.97836 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 84.01, "high": 84.22, "low": 83.9, "close": 83.9, "volume": 5.483, "close_time": 1760853599999, "quote_volume": 460.63204, "trades": 31, "taker_buy_base": 1.924, "taker_buy_quote": 161.74521 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 83.15, "high": 83.38, "low": 82.65, "close": 83.3, "volume": 15.575, "close_time": 1760857199999, "quote_volume": 1291.7348, "trades": 35, "taker_buy_base": 0.75, "taker_buy_quote": 62.50818 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 83.31, "high": 83.35, "low": 82.85, "close": 83.08, "volume": 16.695, "close_time": 1760860799999, "quote_volume": 1385.12654, "trades": 18, "taker_buy_base": 1.656, "taker_buy_quote": 137.94961 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 83.35, "high": 83.98, "low": 83.13, "close": 83.33, "volume": 24.742, "close_time": 1760864399999, "quote_volume": 2067.43912, "trades": 47, "taker_buy_base": 13.145, "taker_buy_quote": 1098.21452 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 83.34, "high": 85.2, "low": 82.6, "close": 85.04, "volume": 165.374, "close_time": 1760867999999, "quote_volume": 13772.92585, "trades": 118, "taker_buy_base": 36.215, "taker_buy_quote": 3015.40013 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 84.85, "high": 85.73, "low": 84.45, "close": 85.19, "volume": 10.595, "close_time": 1760871599999, "quote_volume": 902.38004, "trades": 45, "taker_buy_base": 6.001, "taker_buy_quote": 512.49475 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 85.76, "high": 86.02, "low": 82.45, "close": 83.04, "volume": 343.29, "close_time": 1760875199999, "quote_volume": 28933.14639, "trades": 285, "taker_buy_base": 160.699, "taker_buy_quote": 13538.89607 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 83.04, "high": 83.57, "low": 81.66, "close": 82.27, "volume": 513.91, "close_time": 1760878799999, "quote_volume": 42468.89909, "trades": 328, "taker_buy_base": 241.255, "taker_buy_quote": 19920.91249 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 82.33, "high": 83.59, "low": 82.18, "close": 83.53, "volume": 118.784, "close_time": 1760882399999, "quote_volume": 9850.61886, "trades": 61, "taker_buy_base": 81.387, "taker_buy_quote": 6758.11596 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 83.31, "high": 83.91, "low": 82.88, "close": 83.81, "volume": 200.04, "close_time": 1760885999999, "quote_volume": 16699.35995, "trades": 166, "taker_buy_base": 79.569, "taker_buy_quote": 6652.62163 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 83.92, "high": 84.41, "low": 83.69, "close": 84.09, "volume": 101.501, "close_time": 1760889599999, "quote_volume": 8528.20857, "trades": 50, "taker_buy_base": 42.542, "taker_buy_quote": 3575.29852 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 84.04, "high": 84.2, "low": 83.63, "close": 84.11, "volume": 42.481, "close_time": 1760893199999, "quote_volume": 3568.89134, "trades": 22, "taker_buy_base": 29.109, "taker_buy_quote": 2448.58797 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 84.14, "high": 85.45, "low": 84.12, "close": 84.38, "volume": 114.083, "close_time": 1760896799999, "quote_volume": 9655.34382, "trades": 75, "taker_buy_base": 61.905, "taker_buy_quote": 5259.49689 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 84.38, "high": 85.02, "low": 84.38, "close": 84.45, "volume": 68.0, "close_time": 1760900399999, "quote_volume": 5752.49667, "trades": 25, "taker_buy_base": 8.121, "taker_buy_quote": 687.78969 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 84.45, "high": 85.06, "low": 84.38, "close": 84.38, "volume": 6.395, "close_time": 1760903999999, "quote_volume": 542.27004, "trades": 10, "taker_buy_base": 4.082, "taker_buy_quote": 346.91413 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 84.37, "high": 84.83, "low": 84.02, "close": 84.83, "volume": 39.827, "close_time": 1760907599999, "quote_volume": 3372.92897, "trades": 18, "taker_buy_base": 33.16, "taker_buy_quote": 2809.5556 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 84.97, "high": 84.97, "low": 84.5, "close": 84.83, "volume": 4.749, "close_time": 1760911199999, "quote_volume": 402.1324, "trades": 9, "taker_buy_base": 1.201, "taker_buy_quote": 101.87952 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 84.82, "high": 85.24, "low": 84.63, "close": 84.79, "volume": 260.961, "close_time": 1760914799999, "quote_volume": 22149.32737, "trades": 69, "taker_buy_base": 153.058, "taker_buy_quote": 13009.99548 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 84.81, "high": 85.15, "low": 84.32, "close": 84.32, "volume": 236.063, "close_time": 1760918399999, "quote_volume": 19988.34179, "trades": 94, "taker_buy_base": 72.882, "taker_buy_quote": 6172.07747 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 84.39, "high": 84.41, "low": 83.0, "close": 84.11, "volume": 57.93, "close_time": 1760921999999, "quote_volume": 4825.98949, "trades": 57, "taker_buy_base": 47.396, "taker_buy_quote": 3944.20073 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 84.01, "high": 84.19, "low": 83.66, "close": 83.66, "volume": 24.403, "close_time": 1760925599999, "quote_volume": 2051.38685, "trades": 13, "taker_buy_base": 3.374, "taker_buy_quote": 283.42395 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 83.17, "high": 84.12, "low": 83.17, "close": 84.03, "volume": 6.286, "close_time": 1760929199999, "quote_volume": 525.67004, "trades": 16, "taker_buy_base": 3.221, "taker_buy_quote": 268.49896 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 83.65, "high": 85.44, "low": 83.56, "close": 85.19, "volume": 66.167, "close_time": 1760932799999, "quote_volume": 5567.29724, "trades": 45, "taker_buy_base": 44.418, "taker_buy_quote": 3730.12292 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 85.29, "high": 85.91, "low": 85.11, "close": 85.65, "volume": 155.057, "close_time": 1760936399999, "quote_volume": 13265.29225, "trades": 91, "taker_buy_base": 41.512, "taker_buy_quote": 3545.04865 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 85.71, "high": 86.31, "low": 85.51, "close": 86.26, "volume": 105.222, "close_time": 1760939999999, "quote_volume": 9021.59925, "trades": 52, "taker_buy_base": 64.934, "taker_buy_quote": 5571.91684 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 86.37, "high": 86.7, "low": 86.06, "close": 86.65, "volume": 295.76, "close_time": 1760943599999, "quote_volume": 25507.14249, "trades": 165, "taker_buy_base": 146.939, "taker_buy_quote": 12666.83161 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 86.62, "high": 86.99, "low": 86.24, "close": 86.43, "volume": 113.949, "close_time": 1760947199999, "quote_volume": 9895.33068, "trades": 40, "taker_buy_base": 69.679, "taker_buy_quote": 6052.77578 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 86.46, "high": 86.57, "low": 85.73, "close": 86.29, "volume": 208.531, "close_time": 1760950799999, "quote_volume": 17986.82093, "trades": 69, "taker_buy_base": 140.744, "taker_buy_quote": 12150.65486 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 86.29, "high": 87.47, "low": 85.92, "close": 87.47, "volume": 356.764, "close_time": 1760954399999, "quote_volume": 30728.44091, "trades": 223, "taker_buy_base": 138.774, "taker_buy_quote": 11956.39992 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 87.37, "high": 87.47, "low": 86.53, "close": 86.53, "volume": 18.383, "close_time": 1760957999999, "quote_volume": 1599.34062, "trades": 48, "taker_buy_base": 13.706, "taker_buy_quote": 1192.03764 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 86.32, "high": 86.67, "low": 86.28, "close": 86.67, "volume": 26.855, "close_time": 1760961599999, "quote_volume": 2321.94683, "trades": 15, "taker_buy_base": 11.419, "taker_buy_quote": 988.62614 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 86.61, "high": 86.86, "low": 86.33, "close": 86.36, "volume": 192.633, "close_time": 1760965199999, "quote_volume": 16658.28795, "trades": 84, "taker_buy_base": 137.686, "taker_buy_quote": 11908.54054 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 86.32, "high": 86.59, "low": 86.09, "close": 86.54, "volume": 34.18, "close_time": 1760968799999, "quote_volume": 2955.03579, "trades": 91, "taker_buy_base": 24.337, "taker_buy_quote": 2103.87364 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 86.65, "high": 86.73, "low": 85.94, "close": 86.13, "volume": 89.044, "close_time": 1760972399999, "quote_volume": 7665.08685, "trades": 34, "taker_buy_base": 10.517, "taker_buy_quote": 909.52604 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 86.21, "high": 86.63, "low": 85.95, "close": 85.95, "volume": 54.717, "close_time": 1760975999999, "quote_volume": 4727.52308, "trades": 46, "taker_buy_base": 10.959, "taker_buy_quote": 946.26471 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 85.95, "high": 85.95, "low": 83.61, "close": 84.5, "volume": 557.086, "close_time": 1760979599999, "quote_volume": 47095.39876, "trades": 359, "taker_buy_base": 178.313, "taker_buy_quote": 15069.04934 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 84.6, "high": 84.77, "low": 83.61, "close": 84.59, "volume": 117.039, "close_time": 1760983199999, "quote_volume": 9830.82165, "trades": 77, "taker_buy_base": 44.664, "taker_buy_quote": 3748.28087 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 84.59, "high": 84.67, "low": 84.2, "close": 84.52, "volume": 39.244, "close_time": 1760986799999, "quote_volume": 3310.403, "trades": 23, "taker_buy_base": 33.369, "taker_buy_quote": 2814.02325 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 84.46, "high": 85.24, "low": 84.36, "close": 84.74, "volume": 52.678, "close_time": 1760990399999, "quote_volume": 4455.41927, "trades": 58, "taker_buy_base": 9.622, "taker_buy_quote": 817.06642 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 84.74, "high": 85.17, "low": 84.04, "close": 85.17, "volume": 294.998, "close_time": 1760993999999, "quote_volume": 24902.8342, "trades": 149, "taker_buy_base": 67.15, "taker_buy_quote": 5685.08381 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 85.06, "high": 85.07, "low": 85.02, "close": 85.03, "volume": 2.878, "close_time": 1760997599999, "quote_volume": 244.7544, "trades": 4, "taker_buy_base": 2.878, "taker_buy_quote": 244.7544 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 84.87, "high": 84.87, "low": 84.76, "close": 84.76, "volume": 1.639, "close_time": 1761001199999, "quote_volume": 139.03186, "trades": 2, "taker_buy_base": 1.639, "taker_buy_quote": 139.03186 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 84.77, "high": 85.02, "low": 84.77, "close": 84.82, "volume": 2.034, "close_time": 1761004799999, "quote_volume": 172.59336, "trades": 6, "taker_buy_base": 0.874, "taker_buy_quote": 74.23116 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 84.6, "high": 85.51, "low": 84.6, "close": 85.51, "volume": 5.596, "close_time": 1761008399999, "quote_volume": 475.86326, "trades": 9, "taker_buy_base": 2.131, "taker_buy_quote": 181.70841 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 84.93, "high": 84.93, "low": 83.89, "close": 84.07, "volume": 9.05, "close_time": 1761011999999, "quote_volume": 763.80093, "trades": 29, "taker_buy_base": 6.549, "taker_buy_quote": 552.81327 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 83.61, "high": 83.76, "low": 83.45, "close": 83.76, "volume": 10.829, "close_time": 1761015599999, "quote_volume": 904.55827, "trades": 21, "taker_buy_base": 9.424, "taker_buy_quote": 787.29198 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 83.23, "high": 83.23, "low": 82.5, "close": 82.57, "volume": 219.493, "close_time": 1761019199999, "quote_volume": 18242.53147, "trades": 119, "taker_buy_base": 6.517, "taker_buy_quote": 539.69184 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 82.46, "high": 82.46, "low": 81.6, "close": 81.77, "volume": 57.403, "close_time": 1761022799999, "quote_volume": 4694.82795, "trades": 30, "taker_buy_base": 48.252, "taker_buy_quote": 3944.06833 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 81.6, "high": 82.46, "low": 81.36, "close": 82.12, "volume": 71.661, "close_time": 1761026399999, "quote_volume": 5865.89863, "trades": 30, "taker_buy_base": 54.23, "taker_buy_quote": 4436.7273 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 81.9, "high": 82.67, "low": 81.69, "close": 82.67, "volume": 33.729, "close_time": 1761029999999, "quote_volume": 2771.4619, "trades": 18, "taker_buy_base": 26.77, "taker_buy_quote": 2198.77668 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 82.04, "high": 82.35, "low": 81.97, "close": 82.22, "volume": 326.793, "close_time": 1761033599999, "quote_volume": 26808.62203, "trades": 118, "taker_buy_base": 242.797, "taker_buy_quote": 19913.24999 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 82.18, "high": 82.24, "low": 81.25, "close": 81.69, "volume": 23.409, "close_time": 1761037199999, "quote_volume": 1917.07314, "trades": 43, "taker_buy_base": 4.309, "taker_buy_quote": 353.49021 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 81.45, "high": 81.79, "low": 81.33, "close": 81.7, "volume": 37.819, "close_time": 1761040799999, "quote_volume": 3090.73238, "trades": 21, "taker_buy_base": 13.97, "taker_buy_quote": 1142.60448 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 81.58, "high": 82.57, "low": 81.43, "close": 82.33, "volume": 149.968, "close_time": 1761044399999, "quote_volume": 12348.79971, "trades": 91, "taker_buy_base": 76.5, "taker_buy_quote": 6284.52659 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 82.22, "high": 82.62, "low": 81.92, "close": 82.55, "volume": 76.182, "close_time": 1761047999999, "quote_volume": 6272.14634, "trades": 43, "taker_buy_base": 64.325, "taker_buy_quote": 5297.06979 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 82.4, "high": 83.26, "low": 82.35, "close": 82.48, "volume": 163.726, "close_time": 1761051599999, "quote_volume": 13579.74935, "trades": 51, "taker_buy_base": 60.018, "taker_buy_quote": 4984.99905 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 82.49, "high": 82.49, "low": 80.23, "close": 81.22, "volume": 183.941, "close_time": 1761055199999, "quote_volume": 14962.99522, "trades": 108, "taker_buy_base": 53.222, "taker_buy_quote": 4344.60629 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 81.26, "high": 84.52, "low": 81.18, "close": 84.52, "volume": 227.692, "close_time": 1761058799999, "quote_volume": 18843.03854, "trades": 84, "taker_buy_base": 150.438, "taker_buy_quote": 12471.32076 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 84.42, "high": 85.56, "low": 83.85, "close": 84.95, "volume": 140.549, "close_time": 1761062399999, "quote_volume": 11919.17618, "trades": 97, "taker_buy_base": 41.261, "taker_buy_quote": 3510.3297 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 85.32, "high": 85.35, "low": 83.61, "close": 83.61, "volume": 139.676, "close_time": 1761065999999, "quote_volume": 11828.51676, "trades": 79, "taker_buy_base": 53.009, "taker_buy_quote": 4504.95677 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 83.93, "high": 84.4, "low": 83.29, "close": 83.96, "volume": 124.343, "close_time": 1761069599999, "quote_volume": 10394.88337, "trades": 45, "taker_buy_base": 88.326, "taker_buy_quote": 7393.05117 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 83.85, "high": 83.95, "low": 83.5, "close": 83.95, "volume": 20.77, "close_time": 1761073199999, "quote_volume": 1741.98206, "trades": 18, "taker_buy_base": 3.667, "taker_buy_quote": 307.61485 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 83.88, "high": 84.26, "low": 83.64, "close": 83.73, "volume": 52.336, "close_time": 1761076799999, "quote_volume": 4396.1944, "trades": 18, "taker_buy_base": 18.477, "taker_buy_quote": 1554.55547 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 83.74, "high": 83.74, "low": 79.67, "close": 83.32, "volume": 217.381, "close_time": 1761080399999, "quote_volume": 17830.34968, "trades": 65, "taker_buy_base": 94.818, "taker_buy_quote": 7867.71929 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 83.11, "high": 83.32, "low": 82.63, "close": 82.91, "volume": 171.087, "close_time": 1761083999999, "quote_volume": 14210.87581, "trades": 48, "taker_buy_base": 83.303, "taker_buy_quote": 6913.93148 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 82.91, "high": 83.03, "low": 81.77, "close": 82.21, "volume": 50.053, "close_time": 1761087599999, "quote_volume": 4107.17338, "trades": 66, "taker_buy_base": 3.822, "taker_buy_quote": 315.12882 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 82.13, "high": 82.26, "low": 81.46, "close": 81.84, "volume": 134.49, "close_time": 1761091199999, "quote_volume": 10979.73276, "trades": 150, "taker_buy_base": 18.883, "taker_buy_quote": 1546.87507 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 81.79, "high": 82.13, "low": 81.06, "close": 81.42, "volume": 38.79, "close_time": 1761094799999, "quote_volume": 3159.94839, "trades": 65, "taker_buy_base": 6.847, "taker_buy_quote": 560.06919 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 81.46, "high": 81.88, "low": 81.05, "close": 81.63, "volume": 171.847, "close_time": 1761098399999, "quote_volume": 13964.53755, "trades": 124, "taker_buy_base": 44.832, "taker_buy_quote": 3641.07415 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 81.66, "high": 81.75, "low": 81.13, "close": 81.33, "volume": 5.873, "close_time": 1761101999999, "quote_volume": 478.52073, "trades": 39, "taker_buy_base": 5.096, "taker_buy_quote": 415.39573 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 81.37, "high": 81.37, "low": 80.72, "close": 81.3, "volume": 106.582, "close_time": 1761105599999, "quote_volume": 8619.39428, "trades": 123, "taker_buy_base": 9.608, "taker_buy_quote": 779.19173 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 81.29, "high": 82.24, "low": 80.9, "close": 82.24, "volume": 143.257, "close_time": 1761109199999, "quote_volume": 11724.17954, "trades": 114, "taker_buy_base": 123.898, "taker_buy_quote": 10143.35562 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 82.08, "high": 82.13, "low": 81.19, "close": 81.78, "volume": 77.324, "close_time": 1761112799999, "quote_volume": 6335.90021, "trades": 46, "taker_buy_base": 46.383, "taker_buy_quote": 3800.90457 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 81.66, "high": 81.81, "low": 81.51, "close": 81.61, "volume": 4.654, "close_time": 1761116399999, "quote_volume": 379.8271, "trades": 39, "taker_buy_base": 2.424, "taker_buy_quote": 197.92727 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 81.6, "high": 81.69, "low": 80.99, "close": 81.66, "volume": 92.573, "close_time": 1761119999999, "quote_volume": 7548.8658, "trades": 59, "taker_buy_base": 47.682, "taker_buy_quote": 3887.12662 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 81.58, "high": 81.67, "low": 81.11, "close": 81.18, "volume": 19.219, "close_time": 1761123599999, "quote_volume": 1564.09931, "trades": 41, "taker_buy_base": 6.453, "taker_buy_quote": 526.11009 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 81.47, "high": 81.56, "low": 80.46, "close": 81.04, "volume": 304.435, "close_time": 1761127199999, "quote_volume": 24659.69146, "trades": 119, "taker_buy_base": 142.595, "taker_buy_quote": 11544.98253 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 81.04, "high": 81.36, "low": 80.57, "close": 80.71, "volume": 16.581, "close_time": 1761130799999, "quote_volume": 1342.79515, "trades": 43, "taker_buy_base": 3.83, "taker_buy_quote": 311.07497 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 80.65, "high": 81.82, "low": 80.02, "close": 81.41, "volume": 136.398, "close_time": 1761134399999, "quote_volume": 11061.10615, "trades": 94, "taker_buy_base": 75.286, "taker_buy_quote": 6096.5451 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 81.33, "high": 81.54, "low": 81.05, "close": 81.05, "volume": 12.418, "close_time": 1761137999999, "quote_volume": 1007.76743, "trades": 37, "taker_buy_base": 9.913, "taker_buy_quote": 804.18371 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 81.08, "high": 81.68, "low": 80.66, "close": 81.68, "volume": 379.828, "close_time": 1761141599999, "quote_volume": 30794.24323, "trades": 123, "taker_buy_base": 189.202, "taker_buy_quote": 15339.9943 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 81.63, "high": 81.63, "low": 80.23, "close": 81.2, "volume": 18.783, "close_time": 1761145199999, "quote_volume": 1519.11074, "trades": 65, "taker_buy_base": 8.21, "taker_buy_quote": 664.96788 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 81.12, "high": 81.54, "low": 80.6, "close": 80.94, "volume": 24.136, "close_time": 1761148799999, "quote_volume": 1956.32822, "trades": 52, "taker_buy_base": 3.433, "taker_buy_quote": 277.95855 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 81.04, "high": 81.34, "low": 80.46, "close": 81.08, "volume": 273.605, "close_time": 1761152399999, "quote_volume": 22136.39944, "trades": 147, "taker_buy_base": 111.371, "taker_buy_quote": 9012.68761 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 81.15, "high": 81.49, "low": 80.64, "close": 80.75, "volume": 37.628, "close_time": 1761155999999, "quote_volume": 3049.05552, "trades": 62, "taker_buy_base": 2.785, "taker_buy_quote": 226.09858 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 80.73, "high": 80.79, "low": 80.18, "close": 80.61, "volume": 90.534, "close_time": 1761159599999, "quote_volume": 7280.74068, "trades": 92, "taker_buy_base": 64.268, "taker_buy_quote": 5165.72509 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 80.76, "high": 81.2, "low": 80.47, "close": 80.47, "volume": 51.402, "close_time": 1761163199999, "quote_volume": 4158.08155, "trades": 59, "taker_buy_base": 22.468, "taker_buy_quote": 1816.88959 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 80.68, "high": 80.73, "low": 80.07, "close": 80.43, "volume": 24.896, "close_time": 1761166799999, "quote_volume": 2003.40765, "trades": 42, "taker_buy_base": 4.769, "taker_buy_quote": 383.70332 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 80.6, "high": 80.6, "low": 79.05, "close": 79.7, "volume": 150.155, "close_time": 1761170399999, "quote_volume": 11977.31481, "trades": 85, "taker_buy_base": 65.844, "taker_buy_quote": 5241.08999 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 79.88, "high": 80.75, "low": 79.88, "close": 79.99, "volume": 124.971, "close_time": 1761173999999, "quote_volume": 10014.80532, "trades": 42, "taker_buy_base": 48.062, "taker_buy_quote": 3852.47081 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 80.2, "high": 80.91, "low": 80.2, "close": 80.69, "volume": 67.983, "close_time": 1761177599999, "quote_volume": 5469.28649, "trades": 26, "taker_buy_base": 63.4, "taker_buy_quote": 5099.28037 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 80.86, "high": 81.13, "low": 80.8, "close": 80.8, "volume": 2.111, "close_time": 1761181199999, "quote_volume": 170.89785, "trades": 15, "taker_buy_base": 1.246, "taker_buy_quote": 100.99283 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 80.77, "high": 81.18, "low": 80.76, "close": 80.76, "volume": 30.552, "close_time": 1761184799999, "quote_volume": 2478.39761, "trades": 15, "taker_buy_base": 29.657, "taker_buy_quote": 2405.92679 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 80.71, "high": 80.74, "low": 80.38, "close": 80.48, "volume": 7.045, "close_time": 1761188399999, "quote_volume": 567.96627, "trades": 22, "taker_buy_base": 2.938, "taker_buy_quote": 237.02771 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 80.38, "high": 80.54, "low": 79.98, "close": 80.31, "volume": 76.013, "close_time": 1761191999999, "quote_volume": 6095.13866, "trades": 43, "taker_buy_base": 6.453, "taker_buy_quote": 518.48103 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 80.5, "high": 80.94, "low": 80.5, "close": 80.89, "volume": 44.179, "close_time": 1761195599999, "quote_volume": 3572.83819, "trades": 11, "taker_buy_base": 44.117, "taker_buy_quote": 3567.83231 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 80.87, "high": 81.08, "low": 80.74, "close": 81.08, "volume": 6.03, "close_time": 1761199199999, "quote_volume": 487.13871, "trades": 16, "taker_buy_base": 1.17, "taker_buy_quote": 94.66003 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 81.08, "high": 82.04, "low": 80.99, "close": 81.47, "volume": 125.568, "close_time": 1761202799999, "quote_volume": 10256.05434, "trades": 52, "taker_buy_base": 81.174, "taker_buy_quote": 6633.7393 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 81.58, "high": 81.59, "low": 81.17, "close": 81.48, "volume": 155.235, "close_time": 1761206399999, "quote_volume": 12632.53187, "trades": 62, "taker_buy_base": 64.968, "taker_buy_quote": 5287.48902 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 81.67, "high": 81.83, "low": 81.59, "close": 81.69, "volume": 87.729, "close_time": 1761209999999, "quote_volume": 7164.42615, "trades": 23, "taker_buy_base": 4.255, "taker_buy_quote": 347.63579 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 81.74, "high": 81.74, "low": 81.36, "close": 81.5, "volume": 6.716, "close_time": 1761213599999, "quote_volume": 547.16291, "trades": 8, "taker_buy_base": 5.153, "taker_buy_quote": 419.95723 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 81.56, "high": 81.85, "low": 81.34, "close": 81.52, "volume": 15.692, "close_time": 1761217199999, "quote_volume": 1279.08636, "trades": 16, "taker_buy_base": 7.244, "taker_buy_quote": 591.63309 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 81.34, "high": 81.58, "low": 80.8, "close": 80.97, "volume": 8.618, "close_time": 1761220799999, "quote_volume": 700.86555, "trades": 12, "taker_buy_base": 6.047, "taker_buy_quote": 492.34517 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 80.64, "high": 80.7, "low": 80.38, "close": 80.58, "volume": 29.471, "close_time": 1761224399999, "quote_volume": 2371.91272, "trades": 43, "taker_buy_base": 15.485, "taker_buy_quote": 1245.90253 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 80.71, "high": 81.35, "low": 80.65, "close": 80.65, "volume": 96.468, "close_time": 1761227999999, "quote_volume": 7793.39677, "trades": 40, "taker_buy_base": 67.986, "taker_buy_quote": 5490.42835 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 80.65, "high": 82.07, "low": 80.12, "close": 80.95, "volume": 52.259, "close_time": 1761231599999, "quote_volume": 4217.46313, "trades": 48, "taker_buy_base": 36.48, "taker_buy_quote": 2946.36924 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 81.17, "high": 81.77, "low": 81.11, "close": 81.48, "volume": 136.459, "close_time": 1761235199999, "quote_volume": 11114.28907, "trades": 98, "taker_buy_base": 74.402, "taker_buy_quote": 6063.75897 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 81.62, "high": 81.94, "low": 81.42, "close": 81.89, "volume": 74.633, "close_time": 1761238799999, "quote_volume": 6096.12044, "trades": 54, "taker_buy_base": 50.192, "taker_buy_quote": 4098.13694 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 81.64, "high": 82.36, "low": 81.64, "close": 82.36, "volume": 118.067, "close_time": 1761242399999, "quote_volume": 9670.45889, "trades": 57, "taker_buy_base": 112.142, "taker_buy_quote": 9184.38653 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 82.02, "high": 82.16, "low": 81.79, "close": 81.86, "volume": 47.407, "close_time": 1761245999999, "quote_volume": 3891.36354, "trades": 26, "taker_buy_base": 3.917, "taker_buy_quote": 321.5641 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 81.77, "high": 81.97, "low": 81.77, "close": 81.78, "volume": 19.386, "close_time": 1761249599999, "quote_volume": 1586.51603, "trades": 20, "taker_buy_base": 0.911, "taker_buy_quote": 74.66227 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 81.8, "high": 82.1, "low": 81.55, "close": 81.58, "volume": 66.804, "close_time": 1761253199999, "quote_volume": 5467.59309, "trades": 35, "taker_buy_base": 1.786, "taker_buy_quote": 146.12769 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 81.66, "high": 82.05, "low": 81.3, "close": 82.0, "volume": 118.502, "close_time": 1761256799999, "quote_volume": 9679.58718, "trades": 31, "taker_buy_base": 47.417, "taker_buy_quote": 3877.32959 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 82.02, "high": 82.31, "low": 81.97, "close": 82.23, "volume": 50.567, "close_time": 1761260399999, "quote_volume": 4160.54252, "trades": 28, "taker_buy_base": 42.161, "taker_buy_quote": 3469.88628 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 82.3, "high": 82.96, "low": 82.22, "close": 82.96, "volume": 62.075, "close_time": 1761263999999, "quote_volume": 5114.43508, "trades": 53, "taker_buy_base": 7.296, "taker_buy_quote": 603.67683 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 82.71, "high": 82.72, "low": 82.12, "close": 82.72, "volume": 33.395, "close_time": 1761267599999, "quote_volume": 2754.89077, "trades": 38, "taker_buy_base": 11.662, "taker_buy_quote": 960.5976 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 82.94, "high": 82.96, "low": 81.12, "close": 81.35, "volume": 342.951, "close_time": 1761271199999, "quote_volume": 27930.96233, "trades": 124, "taker_buy_base": 145.932, "taker_buy_quote": 11886.75363 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 81.12, "high": 81.72, "low": 81.12, "close": 81.58, "volume": 69.209, "close_time": 1761274799999, "quote_volume": 5642.76263, "trades": 36, "taker_buy_base": 57.307, "taker_buy_quote": 4672.37526 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 81.61, "high": 81.7, "low": 80.18, "close": 80.78, "volume": 397.837, "close_time": 1761278399999, "quote_volume": 32109.33295, "trades": 156, "taker_buy_base": 177.017, "taker_buy_quote": 14261.51374 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 80.99, "high": 82.37, "low": 80.63, "close": 82.37, "volume": 190.373, "close_time": 1761281999999, "quote_volume": 15485.47215, "trades": 141, "taker_buy_base": 136.672, "taker_buy_quote": 11132.9841 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 82.22, "high": 82.71, "low": 82.03, "close": 82.71, "volume": 88.765, "close_time": 1761285599999, "quote_volume": 7288.14307, "trades": 52, "taker_buy_base": 14.497, "taker_buy_quote": 1192.12216 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 82.64, "high": 82.68, "low": 82.2, "close": 82.52, "volume": 86.876, "close_time": 1761289199999, "quote_volume": 7160.91983, "trades": 56, "taker_buy_base": 7.021, "taker_buy_quote": 579.49319 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 82.4, "high": 82.41, "low": 81.48, "close": 82.0, "volume": 21.852, "close_time": 1761292799999, "quote_volume": 1792.18176, "trades": 42, "taker_buy_base": 6.31, "taker_buy_quote": 518.3022 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 82.04, "high": 82.46, "low": 82.04, "close": 82.3, "volume": 75.407, "close_time": 1761296399999, "quote_volume": 6212.57323, "trades": 48, "taker_buy_base": 48.226, "taker_buy_quote": 3971.6739 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 82.22, "high": 82.44, "low": 82.14, "close": 82.44, "volume": 86.789, "close_time": 1761299999999, "quote_volume": 7136.00399, "trades": 17, "taker_buy_base": 39.745, "taker_buy_quote": 3269.78922 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 82.22, "high": 82.37, "low": 82.21, "close": 82.37, "volume": 12.374, "close_time": 1761303599999, "quote_volume": 1017.34001, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 82.19, "high": 82.35, "low": 81.89, "close": 82.35, "volume": 172.858, "close_time": 1761307199999, "quote_volume": 14211.97253, "trades": 152, "taker_buy_base": 84.183, "taker_buy_quote": 6925.83717 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 82.48, "high": 83.73, "low": 81.19, "close": 81.56, "volume": 277.374, "close_time": 1761310799999, "quote_volume": 22945.77506, "trades": 182, "taker_buy_base": 116.906, "taker_buy_quote": 9654.63613 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 81.54, "high": 82.23, "low": 81.26, "close": 82.01, "volume": 316.408, "close_time": 1761314399999, "quote_volume": 25823.0507, "trades": 150, "taker_buy_base": 118.514, "taker_buy_quote": 9694.76202 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 82.0, "high": 82.0, "low": 81.07, "close": 81.12, "volume": 108.408, "close_time": 1761317999999, "quote_volume": 8834.27259, "trades": 78, "taker_buy_base": 75.974, "taker_buy_quote": 6190.50736 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 81.32, "high": 81.53, "low": 80.98, "close": 81.32, "volume": 62.292, "close_time": 1761321599999, "quote_volume": 5066.94908, "trades": 73, "taker_buy_base": 2.36, "taker_buy_quote": 192.15508 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 81.07, "high": 81.36, "low": 80.7, "close": 81.36, "volume": 21.883, "close_time": 1761325199999, "quote_volume": 1772.86466, "trades": 29, "taker_buy_base": 1.571, "taker_buy_quote": 127.43803 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 81.29, "high": 81.39, "low": 80.66, "close": 80.66, "volume": 6.814, "close_time": 1761328799999, "quote_volume": 552.31553, "trades": 29, "taker_buy_base": 3.145, "taker_buy_quote": 255.11147 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 80.77, "high": 81.26, "low": 80.77, "close": 81.26, "volume": 39.575, "close_time": 1761332399999, "quote_volume": 3197.9561, "trades": 13, "taker_buy_base": 39.123, "taker_buy_quote": 3161.3893 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 81.55, "high": 81.92, "low": 81.34, "close": 81.35, "volume": 22.627, "close_time": 1761335999999, "quote_volume": 1844.75101, "trades": 28, "taker_buy_base": 22.192, "taker_buy_quote": 1809.33021 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 81.2, "high": 81.61, "low": 81.2, "close": 81.41, "volume": 93.76, "close_time": 1761339599999, "quote_volume": 7615.79663, "trades": 43, "taker_buy_base": 64.371, "taker_buy_quote": 5228.97037 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 81.62, "high": 81.62, "low": 81.17, "close": 81.41, "volume": 25.519, "close_time": 1761343199999, "quote_volume": 2073.44004, "trades": 10, "taker_buy_base": 5.948, "taker_buy_quote": 484.23862 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 81.58, "high": 81.96, "low": 81.58, "close": 81.67, "volume": 38.907, "close_time": 1761346799999, "quote_volume": 3186.92704, "trades": 12, "taker_buy_base": 36.658, "taker_buy_quote": 3002.8271 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 81.8, "high": 81.8, "low": 81.7, "close": 81.7, "volume": 2.222, "close_time": 1761350399999, "quote_volume": 181.6374, "trades": 2, "taker_buy_base": 2.222, "taker_buy_quote": 181.6374 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 81.96, "high": 81.96, "low": 81.0, "close": 81.0, "volume": 39.744, "close_time": 1761353999999, "quote_volume": 3238.87703, "trades": 10, "taker_buy_base": 30.988, "taker_buy_quote": 2528.91603 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 81.0, "high": 81.12, "low": 80.95, "close": 81.09, "volume": 2.339, "close_time": 1761357599999, "quote_volume": 189.54045, "trades": 7, "taker_buy_base": 1.15, "taker_buy_quote": 93.2604 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 81.04, "high": 81.04, "low": 81.04, "close": 81.04, "volume": 3.211, "close_time": 1761361199999, "quote_volume": 260.21944, "trades": 3, "taker_buy_base": 3.211, "taker_buy_quote": 260.21944 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 81.11, "high": 81.27, "low": 81.1, "close": 81.1, "volume": 67.735, "close_time": 1761364799999, "quote_volume": 5497.81588, "trades": 29, "taker_buy_base": 28.551, "taker_buy_quote": 2319.4838 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 80.76, "high": 81.03, "low": 80.52, "close": 80.75, "volume": 52.391, "close_time": 1761368399999, "quote_volume": 4233.84224, "trades": 22, "taker_buy_base": 35.413, "taker_buy_quote": 2865.09949 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 80.55, "high": 80.76, "low": 80.41, "close": 80.76, "volume": 4.844, "close_time": 1761371999999, "quote_volume": 390.33999, "trades": 8, "taker_buy_base": 1.58, "taker_buy_quote": 127.3796 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 80.82, "high": 80.82, "low": 80.76, "close": 80.78, "volume": 1.178, "close_time": 1761375599999, "quote_volume": 95.16076, "trades": 10, "taker_buy_base": 0.802, "taker_buy_quote": 64.78183 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 80.88, "high": 80.92, "low": 80.8, "close": 80.86, "volume": 32.56, "close_time": 1761379199999, "quote_volume": 2630.93006, "trades": 4, "taker_buy_base": 0.924, "taker_buy_quote": 74.74126 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 80.83, "high": 80.83, "low": 80.3, "close": 80.73, "volume": 51.707, "close_time": 1761382799999, "quote_volume": 4170.3572, "trades": 23, "taker_buy_base": 39.059, "taker_buy_quote": 3151.26508 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 80.86, "high": 80.86, "low": 80.46, "close": 80.46, "volume": 7.482, "close_time": 1761386399999, "quote_volume": 603.39227, "trades": 6, "taker_buy_base": 2.872, "taker_buy_quote": 232.20442 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 80.69, "high": 80.69, "low": 80.09, "close": 80.59, "volume": 3.767, "close_time": 1761389999999, "quote_volume": 302.2978, "trades": 9, "taker_buy_base": 0.575, "taker_buy_quote": 46.34839 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 80.7, "high": 80.77, "low": 80.6, "close": 80.66, "volume": 18.79, "close_time": 1761393599999, "quote_volume": 1515.45605, "trades": 14, "taker_buy_base": 16.086, "taker_buy_quote": 1297.35751 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 80.66, "high": 81.08, "low": 80.64, "close": 81.0, "volume": 78.564, "close_time": 1761397199999, "quote_volume": 6340.10782, "trades": 60, "taker_buy_base": 71.563, "taker_buy_quote": 5774.34398 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 81.1, "high": 81.1, "low": 80.82, "close": 81.06, "volume": 9.26, "close_time": 1761400799999, "quote_volume": 748.76968, "trades": 10, "taker_buy_base": 1.484, "taker_buy_quote": 120.2287 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 80.76, "high": 81.04, "low": 80.37, "close": 80.73, "volume": 25.807, "close_time": 1761404399999, "quote_volume": 2082.35745, "trades": 32, "taker_buy_base": 11.1, "taker_buy_quote": 897.89155 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 80.71, "high": 81.03, "low": 79.91, "close": 81.03, "volume": 74.338, "close_time": 1761407999999, "quote_volume": 5971.24726, "trades": 35, "taker_buy_base": 3.282, "taker_buy_quote": 265.2619 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 80.96, "high": 81.35, "low": 80.9, "close": 81.32, "volume": 26.728, "close_time": 1761411599999, "quote_volume": 2165.863, "trades": 23, "taker_buy_base": 25.74, "taker_buy_quote": 2085.85129 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 81.55, "high": 81.58, "low": 81.23, "close": 81.38, "volume": 15.8, "close_time": 1761415199999, "quote_volume": 1288.25539, "trades": 8, "taker_buy_base": 15.266, "taker_buy_quote": 1244.86597 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 81.37, "high": 81.66, "low": 80.88, "close": 81.63, "volume": 8.545, "close_time": 1761418799999, "quote_volume": 694.81142, "trades": 11, "taker_buy_base": 4.373, "taker_buy_quote": 356.11063 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 81.83, "high": 81.88, "low": 81.57, "close": 81.59, "volume": 33.972, "close_time": 1761422399999, "quote_volume": 2781.32127, "trades": 8, "taker_buy_base": 24.299, "taker_buy_quote": 1989.39517 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 81.61, "high": 81.87, "low": 81.61, "close": 81.62, "volume": 0.961, "close_time": 1761425999999, "quote_volume": 78.53782, "trades": 3, "taker_buy_base": 0.416, "taker_buy_quote": 34.05792 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 81.99, "high": 81.99, "low": 81.62, "close": 81.62, "volume": 4.074, "close_time": 1761429599999, "quote_volume": 332.72388, "trades": 3, "taker_buy_base": 0.231, "taker_buy_quote": 18.93969 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 81.86, "high": 81.86, "low": 81.83, "close": 81.83, "volume": 0.859, "close_time": 1761433199999, "quote_volume": 70.31396, "trades": 2, "taker_buy_base": 0.126, "taker_buy_quote": 10.31058 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 82.13, "high": 82.15, "low": 81.9, "close": 81.9, "volume": 2.081, "close_time": 1761436799999, "quote_volume": 170.56901, "trades": 8, "taker_buy_base": 0.489, "taker_buy_quote": 40.16403 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 82.22, "high": 82.35, "low": 81.84, "close": 81.92, "volume": 94.002, "close_time": 1761440399999, "quote_volume": 7709.75046, "trades": 41, "taker_buy_base": 14.418, "taker_buy_quote": 1183.80094 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 82.01, "high": 82.11, "low": 81.83, "close": 81.92, "volume": 4.259, "close_time": 1761443999999, "quote_volume": 349.17725, "trades": 12, "taker_buy_base": 1.737, "taker_buy_quote": 142.48756 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 81.96, "high": 82.18, "low": 81.96, "close": 82.18, "volume": 2.448, "close_time": 1761447599999, "quote_volume": 200.9454, "trades": 11, "taker_buy_base": 1.301, "taker_buy_quote": 106.86782 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 82.11, "high": 82.11, "low": 81.49, "close": 81.49, "volume": 2.691, "close_time": 1761451199999, "quote_volume": 219.72562, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 81.5, "high": 82.28, "low": 81.5, "close": 81.94, "volume": 65.027, "close_time": 1761454799999, "quote_volume": 5338.38184, "trades": 31, "taker_buy_base": 60.508, "taker_buy_quote": 4968.44023 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 81.89, "high": 82.35, "low": 81.89, "close": 82.35, "volume": 6.358, "close_time": 1761458399999, "quote_volume": 522.01535, "trades": 20, "taker_buy_base": 1.963, "taker_buy_quote": 161.29637 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 82.28, "high": 82.68, "low": 82.21, "close": 82.68, "volume": 13.241, "close_time": 1761461999999, "quote_volume": 1089.67158, "trades": 25, "taker_buy_base": 5.042, "taker_buy_quote": 415.45412 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 82.46, "high": 82.78, "low": 82.39, "close": 82.77, "volume": 126.95, "close_time": 1761465599999, "quote_volume": 10469.70707, "trades": 45, "taker_buy_base": 24.9, "taker_buy_quote": 2054.21628 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 82.77, "high": 83.08, "low": 82.77, "close": 83.08, "volume": 84.737, "close_time": 1761469199999, "quote_volume": 7020.38227, "trades": 130, "taker_buy_base": 25.952, "taker_buy_quote": 2152.50901 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 83.09, "high": 83.8, "low": 83.09, "close": 83.15, "volume": 34.861, "close_time": 1761472799999, "quote_volume": 2907.36119, "trades": 64, "taker_buy_base": 16.038, "taker_buy_quote": 1335.55942 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 83.36, "high": 83.43, "low": 83.0, "close": 83.0, "volume": 171.759, "close_time": 1761476399999, "quote_volume": 14298.48894, "trades": 68, "taker_buy_base": 86.763, "taker_buy_quote": 7229.10368 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 83.26, "high": 84.19, "low": 83.03, "close": 83.98, "volume": 179.114, "close_time": 1761479999999, "quote_volume": 14986.55722, "trades": 71, "taker_buy_base": 109.268, "taker_buy_quote": 9148.72504 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 84.12, "high": 84.38, "low": 83.89, "close": 84.38, "volume": 85.586, "close_time": 1761483599999, "quote_volume": 7199.55825, "trades": 53, "taker_buy_base": 57.681, "taker_buy_quote": 4854.26765 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 84.3, "high": 84.3, "low": 83.79, "close": 84.13, "volume": 109.083, "close_time": 1761487199999, "quote_volume": 9175.05332, "trades": 51, "taker_buy_base": 26.909, "taker_buy_quote": 2265.45156 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 84.02, "high": 84.12, "low": 83.75, "close": 83.91, "volume": 129.283, "close_time": 1761490799999, "quote_volume": 10861.41584, "trades": 46, "taker_buy_base": 19.365, "taker_buy_quote": 1625.66686 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 83.66, "high": 84.25, "low": 83.61, "close": 84.15, "volume": 40.467, "close_time": 1761494399999, "quote_volume": 3396.60031, "trades": 43, "taker_buy_base": 27.687, "taker_buy_quote": 2325.15206 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 84.35, "high": 84.79, "low": 82.64, "close": 83.61, "volume": 635.541, "close_time": 1761497999999, "quote_volume": 53464.7405, "trades": 255, "taker_buy_base": 318.909, "taker_buy_quote": 26882.9362 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 83.5, "high": 83.8, "low": 82.7, "close": 83.36, "volume": 158.699, "close_time": 1761501599999, "quote_volume": 13212.2385, "trades": 59, "taker_buy_base": 42.106, "taker_buy_quote": 3515.53376 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 83.4, "high": 83.53, "low": 83.2, "close": 83.3, "volume": 55.19, "close_time": 1761505199999, "quote_volume": 4597.81096, "trades": 41, "taker_buy_base": 3.602, "taker_buy_quote": 300.446 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 83.07, "high": 83.14, "low": 83.02, "close": 83.02, "volume": 67.198, "close_time": 1761508799999, "quote_volume": 5581.3336, "trades": 9, "taker_buy_base": 41.156, "taker_buy_quote": 3419.2763 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 83.07, "high": 83.1, "low": 82.67, "close": 83.1, "volume": 57.633, "close_time": 1761512399999, "quote_volume": 4778.66217, "trades": 61, "taker_buy_base": 44.493, "taker_buy_quote": 3689.35505 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 83.16, "high": 83.45, "low": 82.96, "close": 83.45, "volume": 64.596, "close_time": 1761515999999, "quote_volume": 5375.53692, "trades": 22, "taker_buy_base": 26.529, "taker_buy_quote": 2206.69855 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 83.78, "high": 85.16, "low": 83.61, "close": 85.16, "volume": 54.814, "close_time": 1761519599999, "quote_volume": 4631.24594, "trades": 31, "taker_buy_base": 24.151, "taker_buy_quote": 2040.55543 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 85.16, "high": 85.16, "low": 84.01, "close": 84.01, "volume": 66.688, "close_time": 1761523199999, "quote_volume": 5655.09024, "trades": 15, "taker_buy_base": 31.0, "taker_buy_quote": 2634.79041 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 84.01, "high": 85.39, "low": 84.01, "close": 84.61, "volume": 5.107, "close_time": 1761526799999, "quote_volume": 433.89592, "trades": 12, "taker_buy_base": 4.113, "taker_buy_quote": 349.89521 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 84.45, "high": 85.09, "low": 84.45, "close": 85.08, "volume": 3.198, "close_time": 1761530399999, "quote_volume": 271.33024, "trades": 6, "taker_buy_base": 2.407, "taker_buy_quote": 204.48309 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 85.09, "high": 85.31, "low": 84.18, "close": 84.18, "volume": 103.847, "close_time": 1761533999999, "quote_volume": 8815.62123, "trades": 29, "taker_buy_base": 13.201, "taker_buy_quote": 1115.52021 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 84.03, "high": 84.12, "low": 83.51, "close": 83.51, "volume": 30.43, "close_time": 1761537599999, "quote_volume": 2551.50708, "trades": 15, "taker_buy_base": 29.064, "taker_buy_quote": 2437.0389 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 83.85, "high": 84.25, "low": 83.62, "close": 84.19, "volume": 64.786, "close_time": 1761541199999, "quote_volume": 5434.58235, "trades": 28, "taker_buy_base": 63.382, "taker_buy_quote": 5317.17987 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 84.08, "high": 84.64, "low": 83.85, "close": 84.03, "volume": 350.254, "close_time": 1761544799999, "quote_volume": 29544.18936, "trades": 86, "taker_buy_base": 179.527, "taker_buy_quote": 15135.40665 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 83.89, "high": 84.26, "low": 83.52, "close": 84.26, "volume": 53.203, "close_time": 1761548399999, "quote_volume": 4463.34126, "trades": 34, "taker_buy_base": 17.268, "taker_buy_quote": 1451.12601 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 84.13, "high": 84.67, "low": 83.45, "close": 83.61, "volume": 82.166, "close_time": 1761551999999, "quote_volume": 6921.5084, "trades": 75, "taker_buy_base": 71.066, "taker_buy_quote": 5990.40732 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 83.84, "high": 83.84, "low": 82.88, "close": 83.29, "volume": 38.996, "close_time": 1761555599999, "quote_volume": 3250.7161, "trades": 61, "taker_buy_base": 20.93, "taker_buy_quote": 1744.59346 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 83.41, "high": 83.41, "low": 82.74, "close": 83.19, "volume": 158.594, "close_time": 1761559199999, "quote_volume": 13154.79106, "trades": 90, "taker_buy_base": 32.082, "taker_buy_quote": 2659.74604 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 82.97, "high": 83.28, "low": 82.34, "close": 82.87, "volume": 57.289, "close_time": 1761562799999, "quote_volume": 4752.89899, "trades": 52, "taker_buy_base": 42.306, "taker_buy_quote": 3512.00412 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 82.94, "high": 83.12, "low": 82.8, "close": 83.12, "volume": 3.422, "close_time": 1761566399999, "quote_volume": 284.12727, "trades": 9, "taker_buy_base": 2.796, "taker_buy_quote": 232.17553 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 83.12, "high": 83.33, "low": 82.85, "close": 83.02, "volume": 15.558, "close_time": 1761569999999, "quote_volume": 1290.98222, "trades": 46, "taker_buy_base": 12.354, "taker_buy_quote": 1024.46372 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 83.39, "high": 84.41, "low": 83.36, "close": 83.45, "volume": 131.231, "close_time": 1761573599999, "quote_volume": 10999.3665, "trades": 85, "taker_buy_base": 25.985, "taker_buy_quote": 2178.65564 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 83.29, "high": 83.33, "low": 83.05, "close": 83.33, "volume": 134.956, "close_time": 1761577199999, "quote_volume": 11237.12423, "trades": 102, "taker_buy_base": 97.803, "taker_buy_quote": 8143.39035 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 83.25, "high": 83.76, "low": 83.04, "close": 83.3, "volume": 17.05, "close_time": 1761580799999, "quote_volume": 1423.84902, "trades": 40, "taker_buy_base": 12.792, "taker_buy_quote": 1069.3071 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 83.44, "high": 85.18, "low": 83.43, "close": 84.23, "volume": 282.025, "close_time": 1761584399999, "quote_volume": 23661.58494, "trades": 85, "taker_buy_base": 137.281, "taker_buy_quote": 11522.81335 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 84.02, "high": 84.58, "low": 83.46, "close": 83.95, "volume": 118.597, "close_time": 1761587999999, "quote_volume": 9981.42367, "trades": 57, "taker_buy_base": 84.017, "taker_buy_quote": 7079.68433 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 83.95, "high": 84.13, "low": 83.76, "close": 84.05, "volume": 99.144, "close_time": 1761591599999, "quote_volume": 8325.72381, "trades": 17, "taker_buy_base": 47.346, "taker_buy_quote": 3974.08942 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 83.92, "high": 83.92, "low": 82.6, "close": 83.0, "volume": 152.366, "close_time": 1761595199999, "quote_volume": 12689.83972, "trades": 86, "taker_buy_base": 61.514, "taker_buy_quote": 5119.82564 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 82.97, "high": 90.95, "low": 79.0, "close": 81.55, "volume": 986.387, "close_time": 1761598799999, "quote_volume": 81144.16558, "trades": 497, "taker_buy_base": 440.619, "taker_buy_quote": 36466.77624 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 81.44, "high": 81.79, "low": 81.44, "close": 81.58, "volume": 27.093, "close_time": 1761602399999, "quote_volume": 2211.9013, "trades": 27, "taker_buy_base": 12.97, "taker_buy_quote": 1059.58475 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 81.62, "high": 81.94, "low": 80.79, "close": 81.05, "volume": 278.408, "close_time": 1761605999999, "quote_volume": 22522.65406, "trades": 123, "taker_buy_base": 175.482, "taker_buy_quote": 14195.75065 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 80.97, "high": 81.51, "low": 80.72, "close": 81.41, "volume": 104.618, "close_time": 1761609599999, "quote_volume": 8484.47829, "trades": 65, "taker_buy_base": 98.397, "taker_buy_quote": 7980.3785 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 81.31, "high": 81.86, "low": 81.27, "close": 81.63, "volume": 22.437, "close_time": 1761613199999, "quote_volume": 1832.46813, "trades": 52, "taker_buy_base": 21.445, "taker_buy_quote": 1751.77688 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 81.75, "high": 81.96, "low": 81.62, "close": 81.66, "volume": 91.208, "close_time": 1761616799999, "quote_volume": 7460.33295, "trades": 81, "taker_buy_base": 23.564, "taker_buy_quote": 1926.59254 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 81.61, "high": 81.68, "low": 81.35, "close": 81.35, "volume": 7.348, "close_time": 1761620399999, "quote_volume": 599.52263, "trades": 11, "taker_buy_base": 3.055, "taker_buy_quote": 249.40748 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 81.68, "high": 81.77, "low": 81.0, "close": 81.16, "volume": 19.378, "close_time": 1761623999999, "quote_volume": 1576.58111, "trades": 39, "taker_buy_base": 16.964, "taker_buy_quote": 1380.21185 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 81.28, "high": 81.52, "low": 81.2, "close": 81.46, "volume": 62.344, "close_time": 1761627599999, "quote_volume": 5077.292, "trades": 76, "taker_buy_base": 13.901, "taker_buy_quote": 1131.01796 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 81.39, "high": 82.15, "low": 80.88, "close": 80.88, "volume": 97.259, "close_time": 1761631199999, "quote_volume": 7918.33143, "trades": 55, "taker_buy_base": 59.589, "taker_buy_quote": 4856.24867 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 81.05, "high": 82.09, "low": 81.05, "close": 82.09, "volume": 73.336, "close_time": 1761634799999, "quote_volume": 5967.69459, "trades": 65, "taker_buy_base": 72.177, "taker_buy_quote": 5873.61568 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 82.04, "high": 82.15, "low": 81.69, "close": 81.78, "volume": 379.091, "close_time": 1761638399999, "quote_volume": 31047.25644, "trades": 167, "taker_buy_base": 179.394, "taker_buy_quote": 14692.00723 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 81.74, "high": 82.34, "low": 81.61, "close": 82.25, "volume": 161.753, "close_time": 1761641999999, "quote_volume": 13286.16069, "trades": 46, "taker_buy_base": 92.276, "taker_buy_quote": 7577.38851 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 82.2, "high": 82.32, "low": 81.93, "close": 82.06, "volume": 13.733, "close_time": 1761645599999, "quote_volume": 1127.77497, "trades": 42, "taker_buy_base": 5.671, "taker_buy_quote": 465.91336 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 82.12, "high": 82.29, "low": 80.7, "close": 81.79, "volume": 182.85, "close_time": 1761649199999, "quote_volume": 14957.58079, "trades": 108, "taker_buy_base": 42.699, "taker_buy_quote": 3506.75699 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 81.79, "high": 81.98, "low": 80.73, "close": 81.7, "volume": 122.059, "close_time": 1761652799999, "quote_volume": 9907.14147, "trades": 47, "taker_buy_base": 10.528, "taker_buy_quote": 861.51633 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 81.7, "high": 82.33, "low": 81.23, "close": 82.33, "volume": 102.82, "close_time": 1761656399999, "quote_volume": 8431.90769, "trades": 61, "taker_buy_base": 36.192, "taker_buy_quote": 2963.07041 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 82.34, "high": 82.71, "low": 82.16, "close": 82.62, "volume": 22.291, "close_time": 1761659999999, "quote_volume": 1837.44248, "trades": 72, "taker_buy_base": 8.826, "taker_buy_quote": 729.09981 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 82.68, "high": 82.68, "low": 80.74, "close": 81.74, "volume": 97.811, "close_time": 1761663599999, "quote_volume": 7998.25051, "trades": 70, "taker_buy_base": 68.024, "taker_buy_quote": 5552.82983 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 82.04, "high": 82.23, "low": 81.63, "close": 81.85, "volume": 50.542, "close_time": 1761667199999, "quote_volume": 4151.449, "trades": 35, "taker_buy_base": 48.9, "taker_buy_quote": 4016.75974 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 82.01, "high": 82.13, "low": 81.24, "close": 82.13, "volume": 206.892, "close_time": 1761670799999, "quote_volume": 16888.34606, "trades": 46, "taker_buy_base": 35.91, "taker_buy_quote": 2941.97294 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 81.95, "high": 82.13, "low": 81.87, "close": 82.13, "volume": 22.042, "close_time": 1761674399999, "quote_volume": 1805.90974, "trades": 36, "taker_buy_base": 13.324, "taker_buy_quote": 1091.88062 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 82.04, "high": 82.07, "low": 81.41, "close": 81.6, "volume": 199.878, "close_time": 1761677999999, "quote_volume": 16352.94298, "trades": 44, "taker_buy_base": 159.423, "taker_buy_quote": 13037.88638 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 81.69, "high": 81.73, "low": 80.39, "close": 80.8, "volume": 156.358, "close_time": 1761681599999, "quote_volume": 12646.16645, "trades": 89, "taker_buy_base": 60.441, "taker_buy_quote": 4887.01231 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 80.3, "high": 80.49, "low": 79.47, "close": 80.3, "volume": 112.528, "close_time": 1761685199999, "quote_volume": 9020.88277, "trades": 91, "taker_buy_base": 54.906, "taker_buy_quote": 4401.49784 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 80.32, "high": 81.07, "low": 79.64, "close": 80.94, "volume": 132.984, "close_time": 1761688799999, "quote_volume": 10674.43352, "trades": 64, "taker_buy_base": 35.275, "taker_buy_quote": 2837.18684 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 80.71, "high": 81.06, "low": 80.68, "close": 80.82, "volume": 14.043, "close_time": 1761692399999, "quote_volume": 1135.76588, "trades": 8, "taker_buy_base": 3.779, "taker_buy_quote": 306.256 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 80.93, "high": 80.93, "low": 80.05, "close": 80.77, "volume": 32.498, "close_time": 1761695999999, "quote_volume": 2618.0768, "trades": 20, "taker_buy_base": 2.8, "taker_buy_quote": 225.3 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 80.93, "high": 81.0, "low": 80.6, "close": 80.6, "volume": 16.256, "close_time": 1761699599999, "quote_volume": 1311.41469, "trades": 13, "taker_buy_base": 1.05, "taker_buy_quote": 84.86112 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 80.32, "high": 80.32, "low": 80.0, "close": 80.32, "volume": 10.749, "close_time": 1761703199999, "quote_volume": 861.21672, "trades": 14, "taker_buy_base": 4.069, "taker_buy_quote": 326.61808 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 80.32, "high": 80.32, "low": 80.32, "close": 80.32, "volume": 0.0, "close_time": 1761706799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 79.61, "high": 79.87, "low": 79.0, "close": 79.0, "volume": 61.95, "close_time": 1761710399999, "quote_volume": 4919.37132, "trades": 76, "taker_buy_base": 34.278, "taker_buy_quote": 2732.713 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 79.09, "high": 79.77, "low": 78.98, "close": 79.77, "volume": 19.164, "close_time": 1761713999999, "quote_volume": 1517.90059, "trades": 14, "taker_buy_base": 17.634, "taker_buy_quote": 1396.86859 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 79.5, "high": 79.6, "low": 79.5, "close": 79.6, "volume": 3.595, "close_time": 1761717599999, "quote_volume": 285.98809, "trades": 9, "taker_buy_base": 2.016, "taker_buy_quote": 160.39999 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 79.6, "high": 79.97, "low": 79.5, "close": 79.97, "volume": 11.386, "close_time": 1761721199999, "quote_volume": 906.98837, "trades": 21, "taker_buy_base": 10.019, "taker_buy_quote": 798.17517 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 80.04, "high": 80.04, "low": 79.58, "close": 79.65, "volume": 10.406, "close_time": 1761724799999, "quote_volume": 830.84646, "trades": 12, "taker_buy_base": 1.301, "taker_buy_quote": 103.94174 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 79.82, "high": 79.82, "low": 79.3, "close": 79.3, "volume": 59.765, "close_time": 1761728399999, "quote_volume": 4751.42043, "trades": 21, "taker_buy_base": 1.694, "taker_buy_quote": 134.77593 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 79.27, "high": 79.51, "low": 79.09, "close": 79.5, "volume": 18.899, "close_time": 1761731999999, "quote_volume": 1499.19746, "trades": 17, "taker_buy_base": 6.102, "taker_buy_quote": 484.62396 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 79.54, "high": 80.78, "low": 79.54, "close": 80.04, "volume": 184.935, "close_time": 1761735599999, "quote_volume": 14838.54418, "trades": 91, "taker_buy_base": 130.327, "taker_buy_quote": 10454.80476 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 80.06, "high": 80.5, "low": 79.98, "close": 80.36, "volume": 60.243, "close_time": 1761739199999, "quote_volume": 4837.16336, "trades": 36, "taker_buy_base": 36.546, "taker_buy_quote": 2936.09507 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 80.32, "high": 80.49, "low": 80.28, "close": 80.41, "volume": 11.435, "close_time": 1761742799999, "quote_volume": 918.96931, "trades": 15, "taker_buy_base": 4.931, "taker_buy_quote": 396.45096 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 80.41, "high": 80.67, "low": 79.86, "close": 79.86, "volume": 34.769, "close_time": 1761746399999, "quote_volume": 2794.74376, "trades": 50, "taker_buy_base": 24.629, "taker_buy_quote": 1982.37735 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 79.62, "high": 79.83, "low": 79.43, "close": 79.63, "volume": 89.657, "close_time": 1761749999999, "quote_volume": 7126.80733, "trades": 33, "taker_buy_base": 36.25, "taker_buy_quote": 2882.72316 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 79.63, "high": 80.29, "low": 78.99, "close": 79.59, "volume": 30.85, "close_time": 1761753599999, "quote_volume": 2453.61955, "trades": 35, "taker_buy_base": 21.573, "taker_buy_quote": 1717.68971 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 79.27, "high": 80.3, "low": 79.27, "close": 79.99, "volume": 55.332, "close_time": 1761757199999, "quote_volume": 4419.85726, "trades": 35, "taker_buy_base": 45.069, "taker_buy_quote": 3599.51573 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 80.07, "high": 80.82, "low": 79.7, "close": 80.61, "volume": 111.219, "close_time": 1761760799999, "quote_volume": 8924.32723, "trades": 94, "taker_buy_base": 23.175, "taker_buy_quote": 1861.133 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 80.67, "high": 81.03, "low": 78.82, "close": 80.21, "volume": 160.397, "close_time": 1761764399999, "quote_volume": 12796.36174, "trades": 169, "taker_buy_base": 59.522, "taker_buy_quote": 4744.29538 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 80.21, "high": 80.96, "low": 79.78, "close": 80.43, "volume": 116.544, "close_time": 1761767999999, "quote_volume": 9336.98795, "trades": 43, "taker_buy_base": 38.988, "taker_buy_quote": 3128.51291 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 80.58, "high": 80.93, "low": 79.54, "close": 80.8, "volume": 108.429, "close_time": 1761771599999, "quote_volume": 8671.98427, "trades": 37, "taker_buy_base": 14.967, "taker_buy_quote": 1202.22126 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 80.81, "high": 80.94, "low": 80.24, "close": 80.94, "volume": 35.28, "close_time": 1761775199999, "quote_volume": 2850.85966, "trades": 16, "taker_buy_base": 33.85, "taker_buy_quote": 2735.56004 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 80.65, "high": 80.84, "low": 80.5, "close": 80.7, "volume": 13.508, "close_time": 1761778799999, "quote_volume": 1090.07505, "trades": 21, "taker_buy_base": 4.654, "taker_buy_quote": 375.75751 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 80.68, "high": 81.22, "low": 80.23, "close": 81.22, "volume": 745.783, "close_time": 1761782399999, "quote_volume": 60344.05515, "trades": 348, "taker_buy_base": 544.876, "taker_buy_quote": 44116.33271 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 81.1, "high": 82.17, "low": 80.7, "close": 82.16, "volume": 93.374, "close_time": 1761785999999, "quote_volume": 7618.52317, "trades": 98, "taker_buy_base": 37.676, "taker_buy_quote": 3075.11907 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 81.97, "high": 82.23, "low": 81.27, "close": 81.36, "volume": 32.345, "close_time": 1761789599999, "quote_volume": 2648.58397, "trades": 52, "taker_buy_base": 14.111, "taker_buy_quote": 1157.37326 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 81.36, "high": 81.98, "low": 81.36, "close": 81.78, "volume": 7.225, "close_time": 1761793199999, "quote_volume": 590.61806, "trades": 22, "taker_buy_base": 3.701, "taker_buy_quote": 302.83802 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 81.92, "high": 81.92, "low": 81.61, "close": 81.79, "volume": 23.134, "close_time": 1761796799999, "quote_volume": 1890.94926, "trades": 36, "taker_buy_base": 20.747, "taker_buy_quote": 1695.92885 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 81.87, "high": 81.87, "low": 79.64, "close": 80.42, "volume": 37.044, "close_time": 1761800399999, "quote_volume": 2965.64529, "trades": 46, "taker_buy_base": 2.125, "taker_buy_quote": 172.03711 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 79.97, "high": 81.24, "low": 79.83, "close": 81.21, "volume": 58.863, "close_time": 1761803999999, "quote_volume": 4752.40241, "trades": 79, "taker_buy_base": 23.67, "taker_buy_quote": 1910.5871 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 80.99, "high": 81.19, "low": 80.62, "close": 81.06, "volume": 43.829, "close_time": 1761807599999, "quote_volume": 3544.12353, "trades": 42, "taker_buy_base": 18.751, "taker_buy_quote": 1516.9432 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 80.94, "high": 81.55, "low": 80.9, "close": 81.05, "volume": 198.563, "close_time": 1761811199999, "quote_volume": 16163.72924, "trades": 71, "taker_buy_base": 104.737, "taker_buy_quote": 8530.97665 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 81.27, "high": 81.59, "low": 80.95, "close": 81.14, "volume": 40.553, "close_time": 1761814799999, "quote_volume": 3295.4479, "trades": 37, "taker_buy_base": 38.934, "taker_buy_quote": 3164.09542 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 81.17, "high": 81.18, "low": 80.58, "close": 80.65, "volume": 9.652, "close_time": 1761818399999, "quote_volume": 780.50739, "trades": 13, "taker_buy_base": 2.248, "taker_buy_quote": 181.66244 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 80.4, "high": 80.65, "low": 79.73, "close": 80.0, "volume": 120.532, "close_time": 1761821999999, "quote_volume": 9651.5119, "trades": 56, "taker_buy_base": 48.942, "taker_buy_quote": 3923.22424 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 79.95, "high": 80.24, "low": 79.95, "close": 80.1, "volume": 78.138, "close_time": 1761825599999, "quote_volume": 6261.44958, "trades": 19, "taker_buy_base": 43.035, "taker_buy_quote": 3451.55256 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 80.02, "high": 80.17, "low": 78.95, "close": 79.06, "volume": 505.954, "close_time": 1761829199999, "quote_volume": 40029.2046, "trades": 279, "taker_buy_base": 25.576, "taker_buy_quote": 2037.81414 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 79.23, "high": 80.12, "low": 79.0, "close": 79.89, "volume": 106.085, "close_time": 1761832799999, "quote_volume": 8431.19633, "trades": 85, "taker_buy_base": 5.659, "taker_buy_quote": 450.03199 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 79.63, "high": 80.01, "low": 79.34, "close": 79.38, "volume": 148.925, "close_time": 1761836399999, "quote_volume": 11862.47248, "trades": 93, "taker_buy_base": 38.22, "taker_buy_quote": 3046.34272 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 79.85, "high": 79.97, "low": 78.5, "close": 78.98, "volume": 260.245, "close_time": 1761839999999, "quote_volume": 20584.48943, "trades": 77, "taker_buy_base": 123.494, "taker_buy_quote": 9780.19928 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 78.87, "high": 79.34, "low": 78.87, "close": 78.93, "volume": 55.774, "close_time": 1761843599999, "quote_volume": 4405.15224, "trades": 34, "taker_buy_base": 4.736, "taker_buy_quote": 374.17448 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 78.92, "high": 78.93, "low": 77.4, "close": 78.04, "volume": 219.359, "close_time": 1761847199999, "quote_volume": 17151.88592, "trades": 137, "taker_buy_base": 113.594, "taker_buy_quote": 8881.87418 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 78.09, "high": 78.34, "low": 77.79, "close": 77.83, "volume": 152.363, "close_time": 1761850799999, "quote_volume": 11906.90346, "trades": 68, "taker_buy_base": 128.442, "taker_buy_quote": 10040.69743 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 77.68, "high": 77.91, "low": 76.8, "close": 76.8, "volume": 142.597, "close_time": 1761854399999, "quote_volume": 11015.7405, "trades": 62, "taker_buy_base": 49.996, "taker_buy_quote": 3857.99848 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 76.81, "high": 77.99, "low": 76.4, "close": 77.99, "volume": 229.86, "close_time": 1761857999999, "quote_volume": 17819.1557, "trades": 112, "taker_buy_base": 25.351, "taker_buy_quote": 1972.90718 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 77.82, "high": 78.63, "low": 77.69, "close": 78.63, "volume": 183.125, "close_time": 1761861599999, "quote_volume": 14309.428, "trades": 81, "taker_buy_base": 133.472, "taker_buy_quote": 10438.14337 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 78.3, "high": 78.3, "low": 77.87, "close": 77.87, "volume": 41.719, "close_time": 1761865199999, "quote_volume": 3265.85561, "trades": 16, "taker_buy_base": 5.996, "taker_buy_quote": 469.4868 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 77.87, "high": 77.87, "low": 77.87, "close": 77.87, "volume": 0.0, "close_time": 1761868799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 78.6, "high": 78.6, "low": 78.56, "close": 78.56, "volume": 5.239, "close_time": 1761872399999, "quote_volume": 411.5814, "trades": 8, "taker_buy_base": 0.339, "taker_buy_quote": 26.6374 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 78.87, "high": 79.45, "low": 78.87, "close": 79.25, "volume": 41.823, "close_time": 1761875999999, "quote_volume": 3314.35592, "trades": 40, "taker_buy_base": 33.003, "taker_buy_quote": 2615.63245 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 79.26, "high": 79.26, "low": 78.88, "close": 78.88, "volume": 2.613, "close_time": 1761879599999, "quote_volume": 206.73302, "trades": 16, "taker_buy_base": 0.379, "taker_buy_quote": 29.90182 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 79.49, "high": 79.73, "low": 79.4, "close": 79.51, "volume": 31.351, "close_time": 1761883199999, "quote_volume": 2490.56831, "trades": 28, "taker_buy_base": 4.43, "taker_buy_quote": 352.4553 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 79.76, "high": 80.6, "low": 79.41, "close": 80.43, "volume": 30.609, "close_time": 1761886799999, "quote_volume": 2457.51493, "trades": 40, "taker_buy_base": 25.952, "taker_buy_quote": 2084.79511 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 80.4, "high": 81.93, "low": 80.24, "close": 80.49, "volume": 240.259, "close_time": 1761890399999, "quote_volume": 19456.25526, "trades": 82, "taker_buy_base": 108.479, "taker_buy_quote": 8786.18944 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 80.47, "high": 81.17, "low": 80.47, "close": 81.01, "volume": 170.846, "close_time": 1761893999999, "quote_volume": 13818.9016, "trades": 27, "taker_buy_base": 167.727, "taker_buy_quote": 13567.56327 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 81.17, "high": 81.17, "low": 80.51, "close": 80.51, "volume": 71.563, "close_time": 1761897599999, "quote_volume": 5777.45907, "trades": 14, "taker_buy_base": 10.583, "taker_buy_quote": 852.74293 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 80.45, "high": 81.32, "low": 80.45, "close": 81.32, "volume": 10.549, "close_time": 1761901199999, "quote_volume": 853.28841, "trades": 13, "taker_buy_base": 0.063, "taker_buy_quote": 5.09796 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 81.26, "high": 81.4, "low": 80.89, "close": 80.91, "volume": 211.545, "close_time": 1761904799999, "quote_volume": 17153.74338, "trades": 45, "taker_buy_base": 42.969, "taker_buy_quote": 3487.99951 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 81.11, "high": 81.33, "low": 80.95, "close": 81.03, "volume": 15.508, "close_time": 1761908399999, "quote_volume": 1258.52963, "trades": 26, "taker_buy_base": 9.996, "taker_buy_quote": 811.64612 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 80.99, "high": 81.68, "low": 80.6, "close": 81.68, "volume": 79.353, "close_time": 1761911999999, "quote_volume": 6449.04134, "trades": 31, "taker_buy_base": 70.929, "taker_buy_quote": 5766.99399 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 81.77, "high": 82.0, "low": 80.6, "close": 80.6, "volume": 97.582, "close_time": 1761915599999, "quote_volume": 7933.2676, "trades": 29, "taker_buy_base": 39.27, "taker_buy_quote": 3217.17948 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 80.67, "high": 80.69, "low": 79.49, "close": 80.16, "volume": 174.816, "close_time": 1761919199999, "quote_volume": 13949.69423, "trades": 71, "taker_buy_base": 102.584, "taker_buy_quote": 8196.17511 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 80.04, "high": 80.55, "low": 79.8, "close": 80.54, "volume": 75.637, "close_time": 1761922799999, "quote_volume": 6060.22917, "trades": 38, "taker_buy_base": 52.67, "taker_buy_quote": 4223.78997 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 80.32, "high": 80.33, "low": 79.51, "close": 79.51, "volume": 56.538, "close_time": 1761926399999, "quote_volume": 4531.47573, "trades": 20, "taker_buy_base": 2.491, "taker_buy_quote": 199.50563 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 79.54, "high": 80.53, "low": 78.46, "close": 78.5, "volume": 274.25, "close_time": 1761929999999, "quote_volume": 21750.74816, "trades": 112, "taker_buy_base": 68.715, "taker_buy_quote": 5469.93967 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 78.54, "high": 78.94, "low": 77.65, "close": 78.81, "volume": 89.394, "close_time": 1761933599999, "quote_volume": 7003.43442, "trades": 54, "taker_buy_base": 35.089, "taker_buy_quote": 2760.2694 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 78.95, "high": 79.77, "low": 78.7, "close": 78.9, "volume": 232.72, "close_time": 1761937199999, "quote_volume": 18376.09243, "trades": 93, "taker_buy_base": 118.065, "taker_buy_quote": 9323.35262 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 79.16, "high": 79.94, "low": 78.72, "close": 79.94, "volume": 16.298, "close_time": 1761940799999, "quote_volume": 1299.45798, "trades": 21, "taker_buy_base": 13.984, "taker_buy_quote": 1116.9276 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 79.88, "high": 79.88, "low": 79.5, "close": 79.5, "volume": 14.797, "close_time": 1761944399999, "quote_volume": 1177.43306, "trades": 17, "taker_buy_base": 3.193, "taker_buy_quote": 254.35049 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 79.39, "high": 79.74, "low": 79.21, "close": 79.33, "volume": 108.299, "close_time": 1761947999999, "quote_volume": 8606.82538, "trades": 16, "taker_buy_base": 0.119, "taker_buy_quote": 9.48906 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 79.64, "high": 79.75, "low": 79.48, "close": 79.67, "volume": 11.433, "close_time": 1761951599999, "quote_volume": 911.09534, "trades": 27, "taker_buy_base": 5.219, "taker_buy_quote": 416.09219 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 79.71, "high": 80.05, "low": 79.71, "close": 79.9, "volume": 85.273, "close_time": 1761955199999, "quote_volume": 6806.92626, "trades": 19, "taker_buy_base": 46.575, "taker_buy_quote": 3714.88263 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 79.9, "high": 80.32, "low": 79.53, "close": 79.72, "volume": 125.396, "close_time": 1761958799999, "quote_volume": 10034.94493, "trades": 70, "taker_buy_base": 109.699, "taker_buy_quote": 8781.59814 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 79.8, "high": 80.05, "low": 79.79, "close": 79.85, "volume": 6.275, "close_time": 1761962399999, "quote_volume": 501.36217, "trades": 23, "taker_buy_base": 4.469, "taker_buy_quote": 357.06277 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 79.34, "high": 79.47, "low": 78.6, "close": 79.43, "volume": 194.905, "close_time": 1761965999999, "quote_volume": 15449.11586, "trades": 69, "taker_buy_base": 88.197, "taker_buy_quote": 6993.0907 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 79.39, "high": 79.65, "low": 79.39, "close": 79.65, "volume": 8.832, "close_time": 1761969599999, "quote_volume": 702.08329, "trades": 23, "taker_buy_base": 6.807, "taker_buy_quote": 541.12856 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 79.6, "high": 79.65, "low": 79.31, "close": 79.31, "volume": 1.955, "close_time": 1761973199999, "quote_volume": 155.60317, "trades": 5, "taker_buy_base": 1.792, "taker_buy_quote": 142.67564 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 79.6, "high": 79.62, "low": 79.52, "close": 79.52, "volume": 40.005, "close_time": 1761976799999, "quote_volume": 3181.25718, "trades": 8, "taker_buy_base": 0.131, "taker_buy_quote": 10.4276 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 79.55, "high": 79.77, "low": 79.55, "close": 79.77, "volume": 22.189, "close_time": 1761980399999, "quote_volume": 1767.66656, "trades": 30, "taker_buy_base": 20.225, "taker_buy_quote": 1611.17504 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 79.77, "high": 80.12, "low": 79.77, "close": 80.12, "volume": 20.288, "close_time": 1761983999999, "quote_volume": 1624.38523, "trades": 26, "taker_buy_base": 4.237, "taker_buy_quote": 339.0394 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 80.3, "high": 80.59, "low": 79.91, "close": 80.59, "volume": 28.001, "close_time": 1761987599999, "quote_volume": 2247.21774, "trades": 36, "taker_buy_base": 11.425, "taker_buy_quote": 919.14671 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 80.6, "high": 80.76, "low": 80.36, "close": 80.42, "volume": 60.839, "close_time": 1761991199999, "quote_volume": 4902.49257, "trades": 22, "taker_buy_base": 4.788, "taker_buy_quote": 385.57703 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 80.47, "high": 80.82, "low": 80.47, "close": 80.74, "volume": 111.171, "close_time": 1761994799999, "quote_volume": 8968.99662, "trades": 57, "taker_buy_base": 63.917, "taker_buy_quote": 5157.59183 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 80.76, "high": 80.82, "low": 80.27, "close": 80.34, "volume": 26.299, "close_time": 1761998399999, "quote_volume": 2119.02047, "trades": 44, "taker_buy_base": 5.651, "taker_buy_quote": 455.21832 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 80.5, "high": 80.67, "low": 80.3, "close": 80.3, "volume": 49.089, "close_time": 1762001999999, "quote_volume": 3949.53532, "trades": 26, "taker_buy_base": 24.874, "taker_buy_quote": 2002.70236 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 80.1, "high": 80.1, "low": 79.61, "close": 79.9, "volume": 21.003, "close_time": 1762005599999, "quote_volume": 1679.19285, "trades": 22, "taker_buy_base": 11.765, "taker_buy_quote": 941.08955 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 79.7, "high": 79.91, "low": 79.66, "close": 79.74, "volume": 5.117, "close_time": 1762009199999, "quote_volume": 408.36677, "trades": 18, "taker_buy_base": 3.688, "taker_buy_quote": 294.47277 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 80.36, "high": 80.37, "low": 79.86, "close": 80.1, "volume": 7.778, "close_time": 1762012799999, "quote_volume": 622.43329, "trades": 14, "taker_buy_base": 2.263, "taker_buy_quote": 181.51601 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 80.12, "high": 80.34, "low": 79.84, "close": 80.03, "volume": 225.942, "close_time": 1762016399999, "quote_volume": 18075.68629, "trades": 61, "taker_buy_base": 205.146, "taker_buy_quote": 16410.8968 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 79.75, "high": 79.99, "low": 79.72, "close": 79.79, "volume": 26.388, "close_time": 1762019999999, "quote_volume": 2106.71272, "trades": 22, "taker_buy_base": 4.861, "taker_buy_quote": 388.28796 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 79.9, "high": 80.2, "low": 79.9, "close": 80.2, "volume": 11.782, "close_time": 1762023599999, "quote_volume": 943.03648, "trades": 17, "taker_buy_base": 7.782, "taker_buy_quote": 622.79648 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 80.08, "high": 80.19, "low": 79.96, "close": 80.09, "volume": 19.324, "close_time": 1762027199999, "quote_volume": 1546.47537, "trades": 9, "taker_buy_base": 1.982, "taker_buy_quote": 158.81383 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 80.33, "high": 80.4, "low": 80.22, "close": 80.4, "volume": 120.195, "close_time": 1762030799999, "quote_volume": 9652.75422, "trades": 21, "taker_buy_base": 114.682, "taker_buy_quote": 9210.40484 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 80.13, "high": 80.13, "low": 79.41, "close": 79.41, "volume": 59.665, "close_time": 1762034399999, "quote_volume": 4772.43786, "trades": 26, "taker_buy_base": 31.851, "taker_buy_quote": 2548.96054 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 79.45, "high": 79.91, "low": 79.45, "close": 79.91, "volume": 4.872, "close_time": 1762037999999, "quote_volume": 388.19037, "trades": 14, "taker_buy_base": 2.923, "taker_buy_quote": 233.12068 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 79.92, "high": 80.35, "low": 79.69, "close": 80.35, "volume": 7.221, "close_time": 1762041599999, "quote_volume": 577.90772, "trades": 15, "taker_buy_base": 4.814, "taker_buy_quote": 385.66247 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 80.0, "high": 80.76, "low": 79.84, "close": 80.35, "volume": 58.289, "close_time": 1762045199999, "quote_volume": 4685.06948, "trades": 22, "taker_buy_base": 0.909, "taker_buy_quote": 73.28351 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 80.6, "high": 80.6, "low": 79.89, "close": 79.89, "volume": 15.892, "close_time": 1762048799999, "quote_volume": 1273.10954, "trades": 15, "taker_buy_base": 14.711, "taker_buy_quote": 1178.44649 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 79.73, "high": 80.25, "low": 79.73, "close": 79.73, "volume": 15.87, "close_time": 1762052399999, "quote_volume": 1265.96089, "trades": 7, "taker_buy_base": 0.62, "taker_buy_quote": 49.70235 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 79.73, "high": 79.73, "low": 79.61, "close": 79.61, "volume": 0.318, "close_time": 1762055999999, "quote_volume": 25.32484, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 79.64, "high": 79.75, "low": 79.62, "close": 79.75, "volume": 0.688, "close_time": 1762059599999, "quote_volume": 54.81765, "trades": 3, "taker_buy_base": 0.688, "taker_buy_quote": 54.81765 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 79.73, "high": 79.75, "low": 79.04, "close": 79.75, "volume": 4.546, "close_time": 1762063199999, "quote_volume": 361.00221, "trades": 11, "taker_buy_base": 1.746, "taker_buy_quote": 138.85848 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 79.51, "high": 79.65, "low": 79.32, "close": 79.65, "volume": 25.503, "close_time": 1762066799999, "quote_volume": 2028.75348, "trades": 25, "taker_buy_base": 24.351, "taker_buy_quote": 1937.26116 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 79.49, "high": 79.65, "low": 79.48, "close": 79.6, "volume": 34.993, "close_time": 1762070399999, "quote_volume": 2785.16601, "trades": 11, "taker_buy_base": 33.94, "taker_buy_quote": 2701.46304 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 79.61, "high": 79.61, "low": 78.85, "close": 79.13, "volume": 62.013, "close_time": 1762073999999, "quote_volume": 4909.1489, "trades": 22, "taker_buy_base": 2.897, "taker_buy_quote": 230.07545 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 79.16, "high": 79.37, "low": 78.71, "close": 78.86, "volume": 53.487, "close_time": 1762077599999, "quote_volume": 4226.76184, "trades": 42, "taker_buy_base": 23.388, "taker_buy_quote": 1844.05623 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 79.06, "high": 79.31, "low": 78.7, "close": 78.96, "volume": 53.258, "close_time": 1762081199999, "quote_volume": 4208.31151, "trades": 24, "taker_buy_base": 24.236, "taker_buy_quote": 1920.07901 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 78.93, "high": 79.18, "low": 78.88, "close": 78.88, "volume": 16.959, "close_time": 1762084799999, "quote_volume": 1340.11353, "trades": 14, "taker_buy_base": 2.556, "taker_buy_quote": 202.24308 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 78.87, "high": 79.23, "low": 78.86, "close": 79.06, "volume": 21.026, "close_time": 1762088399999, "quote_volume": 1659.17874, "trades": 11, "taker_buy_base": 3.414, "taker_buy_quote": 270.05512 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 78.7, "high": 78.82, "low": 78.29, "close": 78.73, "volume": 58.295, "close_time": 1762091999999, "quote_volume": 4580.29119, "trades": 45, "taker_buy_base": 52.512, "taker_buy_quote": 4126.25975 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 78.68, "high": 79.16, "low": 77.88, "close": 78.2, "volume": 77.331, "close_time": 1762095599999, "quote_volume": 6058.81278, "trades": 70, "taker_buy_base": 17.043, "taker_buy_quote": 1342.46114 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 78.08, "high": 78.92, "low": 78.08, "close": 78.69, "volume": 35.655, "close_time": 1762099199999, "quote_volume": 2795.07403, "trades": 12, "taker_buy_base": 3.529, "taker_buy_quote": 278.07979 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 78.48, "high": 78.66, "low": 78.1, "close": 78.66, "volume": 44.433, "close_time": 1762102799999, "quote_volume": 3481.0345, "trades": 13, "taker_buy_base": 2.38, "taker_buy_quote": 186.9784 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 78.95, "high": 79.49, "low": 78.88, "close": 79.35, "volume": 27.088, "close_time": 1762106399999, "quote_volume": 2148.11325, "trades": 45, "taker_buy_base": 6.286, "taker_buy_quote": 498.29529 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 79.56, "high": 79.67, "low": 79.34, "close": 79.45, "volume": 3.509, "close_time": 1762109999999, "quote_volume": 279.08158, "trades": 11, "taker_buy_base": 0.382, "taker_buy_quote": 30.39572 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 79.11, "high": 79.24, "low": 78.5, "close": 79.2, "volume": 26.439, "close_time": 1762113599999, "quote_volume": 2082.58757, "trades": 31, "taker_buy_base": 18.017, "taker_buy_quote": 1418.56876 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 78.9, "high": 79.2, "low": 78.76, "close": 79.2, "volume": 3.906, "close_time": 1762117199999, "quote_volume": 307.99932, "trades": 7, "taker_buy_base": 0.33, "taker_buy_quote": 26.136 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 79.29, "high": 79.35, "low": 79.15, "close": 79.15, "volume": 2.187, "close_time": 1762120799999, "quote_volume": 173.35395, "trades": 7, "taker_buy_base": 1.227, "taker_buy_quote": 97.32195 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 79.23, "high": 79.49, "low": 79.02, "close": 79.18, "volume": 12.049, "close_time": 1762124399999, "quote_volume": 954.02081, "trades": 26, "taker_buy_base": 3.354, "taker_buy_quote": 265.87346 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 79.52, "high": 79.97, "low": 79.37, "close": 79.97, "volume": 79.134, "close_time": 1762127999999, "quote_volume": 6308.45919, "trades": 119, "taker_buy_base": 45.025, "taker_buy_quote": 3589.47649 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 79.74, "high": 79.74, "low": 78.94, "close": 78.94, "volume": 143.589, "close_time": 1762131599999, "quote_volume": 11380.0266, "trades": 57, "taker_buy_base": 82.694, "taker_buy_quote": 6554.60467 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 78.9, "high": 79.22, "low": 78.5, "close": 78.59, "volume": 43.206, "close_time": 1762135199999, "quote_volume": 3408.92653, "trades": 50, "taker_buy_base": 4.397, "taker_buy_quote": 346.12735 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 78.75, "high": 78.75, "low": 78.32, "close": 78.66, "volume": 74.178, "close_time": 1762138799999, "quote_volume": 5831.51098, "trades": 52, "taker_buy_base": 55.213, "taker_buy_quote": 4342.61761 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 78.66, "high": 78.66, "low": 77.19, "close": 77.2, "volume": 197.293, "close_time": 1762142399999, "quote_volume": 15362.71888, "trades": 100, "taker_buy_base": 48.045, "taker_buy_quote": 3737.29017 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 77.03, "high": 77.3, "low": 76.55, "close": 76.93, "volume": 193.695, "close_time": 1762145999999, "quote_volume": 14873.01278, "trades": 75, "taker_buy_base": 155.735, "taker_buy_quote": 11958.01766 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 77.21, "high": 77.63, "low": 77.21, "close": 77.25, "volume": 33.995, "close_time": 1762149599999, "quote_volume": 2631.28535, "trades": 31, "taker_buy_base": 8.151, "taker_buy_quote": 630.81404 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 77.35, "high": 77.64, "low": 77.07, "close": 77.25, "volume": 75.453, "close_time": 1762153199999, "quote_volume": 5838.37508, "trades": 37, "taker_buy_base": 7.968, "taker_buy_quote": 617.10235 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 77.16, "high": 77.64, "low": 77.06, "close": 77.17, "volume": 85.875, "close_time": 1762156799999, "quote_volume": 6641.8018, "trades": 31, "taker_buy_base": 48.207, "taker_buy_quote": 3733.26706 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 77.36, "high": 77.38, "low": 76.88, "close": 76.88, "volume": 150.456, "close_time": 1762160399999, "quote_volume": 11609.62158, "trades": 51, "taker_buy_base": 74.249, "taker_buy_quote": 5732.69409 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 77.04, "high": 77.38, "low": 76.51, "close": 76.57, "volume": 140.272, "close_time": 1762163999999, "quote_volume": 10801.05819, "trades": 85, "taker_buy_base": 52.567, "taker_buy_quote": 4055.52321 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 76.59, "high": 76.81, "low": 75.74, "close": 75.82, "volume": 231.134, "close_time": 1762167599999, "quote_volume": 17664.11131, "trades": 145, "taker_buy_base": 50.655, "taker_buy_quote": 3888.59784 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 76.21, "high": 76.47, "low": 76.03, "close": 76.46, "volume": 151.005, "close_time": 1762171199999, "quote_volume": 11513.08362, "trades": 48, "taker_buy_base": 131.902, "taker_buy_quote": 10058.78863 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 76.62, "high": 77.19, "low": 76.04, "close": 76.24, "volume": 105.668, "close_time": 1762174799999, "quote_volume": 8120.53629, "trades": 58, "taker_buy_base": 22.297, "taker_buy_quote": 1714.54653 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 76.11, "high": 76.44, "low": 75.96, "close": 76.01, "volume": 353.132, "close_time": 1762178399999, "quote_volume": 26864.23508, "trades": 71, "taker_buy_base": 119.184, "taker_buy_quote": 9081.50479 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 76.06, "high": 76.51, "low": 75.61, "close": 76.11, "volume": 510.671, "close_time": 1762181999999, "quote_volume": 38996.77895, "trades": 91, "taker_buy_base": 441.577, "taker_buy_quote": 33754.40032 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 76.12, "high": 76.12, "low": 71.54, "close": 74.05, "volume": 2046.648, "close_time": 1762185599999, "quote_volume": 151503.72822, "trades": 805, "taker_buy_base": 430.004, "taker_buy_quote": 31843.92585 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 73.6, "high": 75.17, "low": 73.58, "close": 75.17, "volume": 179.815, "close_time": 1762189199999, "quote_volume": 13424.84509, "trades": 134, "taker_buy_base": 76.792, "taker_buy_quote": 5748.81627 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 74.94, "high": 75.72, "low": 74.85, "close": 75.22, "volume": 64.803, "close_time": 1762192799999, "quote_volume": 4877.72593, "trades": 63, "taker_buy_base": 42.775, "taker_buy_quote": 3224.41889 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 75.21, "high": 75.47, "low": 74.21, "close": 74.21, "volume": 171.665, "close_time": 1762196399999, "quote_volume": 12864.09628, "trades": 107, "taker_buy_base": 77.307, "taker_buy_quote": 5819.52581 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 74.24, "high": 74.31, "low": 73.79, "close": 73.94, "volume": 95.747, "close_time": 1762199999999, "quote_volume": 7098.17021, "trades": 42, "taker_buy_base": 62.35, "taker_buy_quote": 4626.87238 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 73.9, "high": 73.94, "low": 72.88, "close": 72.88, "volume": 211.639, "close_time": 1762203599999, "quote_volume": 15534.10727, "trades": 70, "taker_buy_base": 96.627, "taker_buy_quote": 7106.01906 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 73.08, "high": 74.47, "low": 72.51, "close": 74.22, "volume": 271.39, "close_time": 1762207199999, "quote_volume": 19976.74795, "trades": 108, "taker_buy_base": 179.617, "taker_buy_quote": 13252.14833 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 74.09, "high": 74.09, "low": 73.23, "close": 73.48, "volume": 225.464, "close_time": 1762210799999, "quote_volume": 16619.8798, "trades": 61, "taker_buy_base": 98.973, "taker_buy_quote": 7295.28731 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 73.89, "high": 74.0, "low": 73.2, "close": 74.0, "volume": 115.866, "close_time": 1762214399999, "quote_volume": 8527.16518, "trades": 32, "taker_buy_base": 24.23, "taker_buy_quote": 1789.69086 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 73.95, "high": 74.44, "low": 73.42, "close": 74.18, "volume": 25.947, "close_time": 1762217999999, "quote_volume": 1914.59245, "trades": 83, "taker_buy_base": 15.745, "taker_buy_quote": 1162.58965 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 74.05, "high": 74.64, "low": 73.95, "close": 74.64, "volume": 50.981, "close_time": 1762221599999, "quote_volume": 3787.82749, "trades": 23, "taker_buy_base": 27.096, "taker_buy_quote": 2015.46609 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 74.19, "high": 74.59, "low": 74.19, "close": 74.55, "volume": 8.243, "close_time": 1762225199999, "quote_volume": 613.33272, "trades": 24, "taker_buy_base": 4.725, "taker_buy_quote": 351.3151 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 74.64, "high": 75.95, "low": 74.55, "close": 75.53, "volume": 205.387, "close_time": 1762228799999, "quote_volume": 15428.31758, "trades": 149, "taker_buy_base": 147.865, "taker_buy_quote": 11101.94832 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 75.42, "high": 75.42, "low": 74.73, "close": 74.94, "volume": 61.126, "close_time": 1762232399999, "quote_volume": 4577.46447, "trades": 41, "taker_buy_base": 14.561, "taker_buy_quote": 1091.98509 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 75.1, "high": 75.23, "low": 72.54, "close": 72.67, "volume": 361.197, "close_time": 1762235999999, "quote_volume": 26508.04695, "trades": 152, "taker_buy_base": 102.392, "taker_buy_quote": 7533.93611 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 72.52, "high": 74.47, "low": 72.52, "close": 73.72, "volume": 439.208, "close_time": 1762239599999, "quote_volume": 32335.06455, "trades": 164, "taker_buy_base": 205.944, "taker_buy_quote": 15116.6185 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 73.75, "high": 74.08, "low": 71.97, "close": 72.56, "volume": 429.338, "close_time": 1762243199999, "quote_volume": 31368.46509, "trades": 195, "taker_buy_base": 155.585, "taker_buy_quote": 11417.66074 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 72.64, "high": 73.35, "low": 72.21, "close": 72.59, "volume": 440.749, "close_time": 1762246799999, "quote_volume": 32165.78322, "trades": 217, "taker_buy_base": 382.584, "taker_buy_quote": 27923.87704 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 72.62, "high": 72.97, "low": 72.1, "close": 72.93, "volume": 177.27, "close_time": 1762250399999, "quote_volume": 12861.26793, "trades": 118, "taker_buy_base": 112.036, "taker_buy_quote": 8121.48976 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 72.89, "high": 73.21, "low": 72.48, "close": 73.04, "volume": 64.301, "close_time": 1762253999999, "quote_volume": 4682.12863, "trades": 57, "taker_buy_base": 33.82, "taker_buy_quote": 2467.05171 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 73.3, "high": 73.87, "low": 73.2, "close": 73.87, "volume": 16.774, "close_time": 1762257599999, "quote_volume": 1232.42228, "trades": 34, "taker_buy_base": 16.257, "taker_buy_quote": 1194.24183 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 73.87, "high": 73.88, "low": 73.42, "close": 73.88, "volume": 33.296, "close_time": 1762261199999, "quote_volume": 2452.41674, "trades": 39, "taker_buy_base": 10.118, "taker_buy_quote": 744.37739 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 73.66, "high": 73.78, "low": 73.42, "close": 73.43, "volume": 11.418, "close_time": 1762264799999, "quote_volume": 839.94257, "trades": 28, "taker_buy_base": 4.675, "taker_buy_quote": 344.49707 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 73.64, "high": 74.95, "low": 73.31, "close": 74.95, "volume": 456.305, "close_time": 1762268399999, "quote_volume": 33677.83953, "trades": 262, "taker_buy_base": 442.584, "taker_buy_quote": 32668.75925 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 74.94, "high": 75.28, "low": 73.99, "close": 73.99, "volume": 77.198, "close_time": 1762271999999, "quote_volume": 5764.25309, "trades": 84, "taker_buy_base": 30.486, "taker_buy_quote": 2282.92638 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 74.31, "high": 74.36, "low": 72.66, "close": 72.83, "volume": 167.779, "close_time": 1762275599999, "quote_volume": 12395.41739, "trades": 119, "taker_buy_base": 135.493, "taker_buy_quote": 10012.13041 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 72.99, "high": 73.03, "low": 71.16, "close": 72.75, "volume": 675.726, "close_time": 1762279199999, "quote_volume": 48619.37437, "trades": 286, "taker_buy_base": 369.934, "taker_buy_quote": 26554.73206 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 72.39, "high": 72.52, "low": 70.2, "close": 71.68, "volume": 215.326, "close_time": 1762282799999, "quote_volume": 15332.02994, "trades": 157, "taker_buy_base": 89.653, "taker_buy_quote": 6387.50924 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 71.66, "high": 72.0, "low": 70.82, "close": 70.95, "volume": 142.05, "close_time": 1762286399999, "quote_volume": 10141.34722, "trades": 75, "taker_buy_base": 67.6, "taker_buy_quote": 4831.59965 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 70.77, "high": 71.78, "low": 69.3, "close": 71.58, "volume": 495.966, "close_time": 1762289999999, "quote_volume": 34694.71593, "trades": 161, "taker_buy_base": 221.661, "taker_buy_quote": 15566.8463 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 71.31, "high": 71.34, "low": 68.66, "close": 70.48, "volume": 424.425, "close_time": 1762293599999, "quote_volume": 29641.34797, "trades": 233, "taker_buy_base": 91.984, "taker_buy_quote": 6402.00038 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 70.59, "high": 72.65, "low": 70.44, "close": 72.3, "volume": 404.523, "close_time": 1762297199999, "quote_volume": 28992.68332, "trades": 291, "taker_buy_base": 242.475, "taker_buy_quote": 17362.75642 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 72.88, "high": 73.08, "low": 72.53, "close": 72.74, "volume": 123.635, "close_time": 1762300799999, "quote_volume": 8999.60601, "trades": 45, "taker_buy_base": 67.195, "taker_buy_quote": 4896.75048 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 72.79, "high": 72.79, "low": 71.47, "close": 71.47, "volume": 23.109, "close_time": 1762304399999, "quote_volume": 1670.73901, "trades": 32, "taker_buy_base": 1.955, "taker_buy_quote": 140.77846 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 71.38, "high": 71.38, "low": 69.92, "close": 71.35, "volume": 17.06, "close_time": 1762307999999, "quote_volume": 1201.92189, "trades": 41, "taker_buy_base": 1.43, "taker_buy_quote": 101.40489 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 71.6, "high": 72.82, "low": 71.6, "close": 72.6, "volume": 46.092, "close_time": 1762311599999, "quote_volume": 3342.09992, "trades": 47, "taker_buy_base": 26.368, "taker_buy_quote": 1914.87619 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 72.64, "high": 73.02, "low": 72.16, "close": 72.71, "volume": 115.669, "close_time": 1762315199999, "quote_volume": 8428.01094, "trades": 45, "taker_buy_base": 95.119, "taker_buy_quote": 6930.91067 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 72.81, "high": 72.94, "low": 72.72, "close": 72.94, "volume": 11.994, "close_time": 1762318799999, "quote_volume": 874.37626, "trades": 4, "taker_buy_base": 9.568, "taker_buy_quote": 697.88992 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 72.93, "high": 73.41, "low": 72.91, "close": 73.01, "volume": 35.461, "close_time": 1762322399999, "quote_volume": 2593.60868, "trades": 28, "taker_buy_base": 13.29, "taker_buy_quote": 973.34479 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 73.02, "high": 73.51, "low": 72.85, "close": 73.51, "volume": 122.21, "close_time": 1762325999999, "quote_volume": 8917.87942, "trades": 71, "taker_buy_base": 64.653, "taker_buy_quote": 4714.83169 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 73.5, "high": 73.83, "low": 73.23, "close": 73.82, "volume": 17.193, "close_time": 1762329599999, "quote_volume": 1264.00319, "trades": 42, "taker_buy_base": 11.755, "taker_buy_quote": 864.55126 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 73.52, "high": 73.52, "low": 72.82, "close": 72.91, "volume": 321.152, "close_time": 1762333199999, "quote_volume": 23432.46186, "trades": 75, "taker_buy_base": 218.754, "taker_buy_quote": 15965.83733 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 73.02, "high": 73.49, "low": 72.86, "close": 73.49, "volume": 142.145, "close_time": 1762336799999, "quote_volume": 10401.60127, "trades": 29, "taker_buy_base": 85.012, "taker_buy_quote": 6231.12532 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 73.74, "high": 75.21, "low": 73.74, "close": 74.04, "volume": 814.707, "close_time": 1762340399999, "quote_volume": 60877.55815, "trades": 307, "taker_buy_base": 334.019, "taker_buy_quote": 24946.49671 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 73.98, "high": 76.37, "low": 73.97, "close": 75.77, "volume": 222.04, "close_time": 1762343999999, "quote_volume": 16784.78762, "trades": 176, "taker_buy_base": 145.189, "taker_buy_quote": 10945.42849 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 75.51, "high": 77.38, "low": 74.91, "close": 76.71, "volume": 548.806, "close_time": 1762347599999, "quote_volume": 41962.65228, "trades": 308, "taker_buy_base": 361.752, "taker_buy_quote": 27706.08252 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 76.46, "high": 79.62, "low": 76.01, "close": 79.52, "volume": 1638.971, "close_time": 1762351199999, "quote_volume": 127010.20342, "trades": 474, "taker_buy_base": 1121.719, "taker_buy_quote": 86891.4221 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 79.09, "high": 83.56, "low": 79.08, "close": 82.83, "volume": 2775.95, "close_time": 1762354799999, "quote_volume": 227789.13738, "trades": 1215, "taker_buy_base": 1423.507, "taker_buy_quote": 116762.36765 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 82.83, "high": 87.26, "low": 80.52, "close": 85.36, "volume": 3093.859, "close_time": 1762358399999, "quote_volume": 258335.88053, "trades": 1209, "taker_buy_base": 1517.497, "taker_buy_quote": 126778.28307 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 85.57, "high": 87.82, "low": 82.72, "close": 84.01, "volume": 4424.031, "close_time": 1762361999999, "quote_volume": 374645.23901, "trades": 1433, "taker_buy_base": 1495.851, "taker_buy_quote": 127476.21109 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 84.27, "high": 85.74, "low": 83.35, "close": 85.74, "volume": 381.981, "close_time": 1762365599999, "quote_volume": 32129.57645, "trades": 344, "taker_buy_base": 109.83, "taker_buy_quote": 9273.48825 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 85.74, "high": 87.77, "low": 85.27, "close": 85.27, "volume": 1538.742, "close_time": 1762369199999, "quote_volume": 133298.67213, "trades": 329, "taker_buy_base": 823.483, "taker_buy_quote": 71294.69454 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 85.42, "high": 85.7, "low": 84.16, "close": 84.2, "volume": 212.701, "close_time": 1762372799999, "quote_volume": 18067.75717, "trades": 137, "taker_buy_base": 121.878, "taker_buy_quote": 10353.06195 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 84.16, "high": 84.65, "low": 83.11, "close": 83.82, "volume": 381.833, "close_time": 1762376399999, "quote_volume": 31909.02765, "trades": 163, "taker_buy_base": 253.617, "taker_buy_quote": 21188.92252 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 83.49, "high": 85.84, "low": 83.45, "close": 85.31, "volume": 578.352, "close_time": 1762379999999, "quote_volume": 48845.9402, "trades": 187, "taker_buy_base": 264.723, "taker_buy_quote": 22342.94954 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 85.11, "high": 86.51, "low": 84.85, "close": 86.12, "volume": 268.023, "close_time": 1762383599999, "quote_volume": 22888.09336, "trades": 132, "taker_buy_base": 186.111, "taker_buy_quote": 15906.99098 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 85.92, "high": 86.69, "low": 85.52, "close": 86.2, "volume": 394.066, "close_time": 1762387199999, "quote_volume": 33904.72964, "trades": 152, "taker_buy_base": 356.659, "taker_buy_quote": 30680.8687 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 86.09, "high": 86.51, "low": 84.81, "close": 86.31, "volume": 335.786, "close_time": 1762390799999, "quote_volume": 28836.95654, "trades": 171, "taker_buy_base": 120.134, "taker_buy_quote": 10344.89713 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 86.08, "high": 86.08, "low": 83.15, "close": 84.39, "volume": 935.578, "close_time": 1762394399999, "quote_volume": 79179.93166, "trades": 325, "taker_buy_base": 376.494, "taker_buy_quote": 31719.22135 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 84.44, "high": 85.94, "low": 83.94, "close": 84.92, "volume": 297.296, "close_time": 1762397999999, "quote_volume": 25356.98871, "trades": 227, "taker_buy_base": 200.536, "taker_buy_quote": 17105.82874 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 84.98, "high": 86.17, "low": 84.64, "close": 86.07, "volume": 68.361, "close_time": 1762401599999, "quote_volume": 5835.76028, "trades": 135, "taker_buy_base": 35.715, "taker_buy_quote": 3051.17397 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 85.95, "high": 87.62, "low": 85.8, "close": 86.62, "volume": 499.176, "close_time": 1762405199999, "quote_volume": 43356.14289, "trades": 271, "taker_buy_base": 276.493, "taker_buy_quote": 23978.47259 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 86.63, "high": 86.75, "low": 84.78, "close": 85.34, "volume": 754.247, "close_time": 1762408799999, "quote_volume": 64713.15053, "trades": 345, "taker_buy_base": 408.639, "taker_buy_quote": 35026.19114 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 85.46, "high": 88.11, "low": 85.45, "close": 87.8, "volume": 935.028, "close_time": 1762412399999, "quote_volume": 81783.62847, "trades": 550, "taker_buy_base": 757.566, "taker_buy_quote": 66300.90967 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 87.8, "high": 88.91, "low": 86.57, "close": 87.88, "volume": 966.384, "close_time": 1762415999999, "quote_volume": 84970.76367, "trades": 586, "taker_buy_base": 387.358, "taker_buy_quote": 34105.87191 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 88.25, "high": 88.25, "low": 85.78, "close": 87.07, "volume": 172.252, "close_time": 1762419599999, "quote_volume": 14956.75163, "trades": 150, "taker_buy_base": 75.077, "taker_buy_quote": 6509.33943 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 87.07, "high": 87.11, "low": 85.27, "close": 85.29, "volume": 375.448, "close_time": 1762423199999, "quote_volume": 32378.07378, "trades": 118, "taker_buy_base": 142.102, "taker_buy_quote": 12296.56622 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 85.42, "high": 85.63, "low": 84.55, "close": 84.98, "volume": 326.882, "close_time": 1762426799999, "quote_volume": 27805.94344, "trades": 277, "taker_buy_base": 136.13, "taker_buy_quote": 11590.47438 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 84.71, "high": 85.16, "low": 84.05, "close": 84.87, "volume": 159.157, "close_time": 1762430399999, "quote_volume": 13457.21756, "trades": 150, "taker_buy_base": 112.789, "taker_buy_quote": 9539.68648 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 84.74, "high": 84.87, "low": 83.0, "close": 83.95, "volume": 1148.459, "close_time": 1762433999999, "quote_volume": 96183.58393, "trades": 483, "taker_buy_base": 455.224, "taker_buy_quote": 38087.18411 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 83.82, "high": 84.82, "low": 83.71, "close": 84.2, "volume": 1117.434, "close_time": 1762437599999, "quote_volume": 94023.13835, "trades": 336, "taker_buy_base": 980.438, "taker_buy_quote": 82499.18555 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 84.28, "high": 84.72, "low": 83.29, "close": 83.64, "volume": 173.191, "close_time": 1762441199999, "quote_volume": 14564.12849, "trades": 161, "taker_buy_base": 35.019, "taker_buy_quote": 2944.52545 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 83.61, "high": 83.97, "low": 81.93, "close": 83.19, "volume": 262.34, "close_time": 1762444799999, "quote_volume": 21739.20365, "trades": 368, "taker_buy_base": 150.53, "taker_buy_quote": 12491.1297 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 83.05, "high": 83.45, "low": 81.75, "close": 82.79, "volume": 387.419, "close_time": 1762448399999, "quote_volume": 31996.58753, "trades": 335, "taker_buy_base": 294.6, "taker_buy_quote": 24343.72171 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 82.77, "high": 83.22, "low": 82.52, "close": 82.89, "volume": 162.405, "close_time": 1762451999999, "quote_volume": 13444.4083, "trades": 47, "taker_buy_base": 6.189, "taker_buy_quote": 513.22392 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 82.86, "high": 83.33, "low": 82.49, "close": 83.33, "volume": 157.564, "close_time": 1762455599999, "quote_volume": 13072.50014, "trades": 37, "taker_buy_base": 105.045, "taker_buy_quote": 8726.89381 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 82.78, "high": 82.78, "low": 81.41, "close": 81.68, "volume": 72.575, "close_time": 1762459199999, "quote_volume": 5976.19002, "trades": 45, "taker_buy_base": 6.511, "taker_buy_quote": 533.66022 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 82.1, "high": 82.34, "low": 80.82, "close": 80.82, "volume": 301.724, "close_time": 1762462799999, "quote_volume": 24666.28172, "trades": 114, "taker_buy_base": 57.693, "taker_buy_quote": 4737.01599 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 81.08, "high": 81.32, "low": 80.61, "close": 81.32, "volume": 142.423, "close_time": 1762466399999, "quote_volume": 11549.72847, "trades": 43, "taker_buy_base": 86.893, "taker_buy_quote": 7062.80642 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 81.05, "high": 82.25, "low": 80.68, "close": 81.36, "volume": 486.291, "close_time": 1762469999999, "quote_volume": 39574.22851, "trades": 438, "taker_buy_base": 250.077, "taker_buy_quote": 20358.62161 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 81.29, "high": 81.8, "low": 80.8, "close": 81.37, "volume": 274.597, "close_time": 1762473599999, "quote_volume": 22337.541, "trades": 215, "taker_buy_base": 163.025, "taker_buy_quote": 13251.27636 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 81.48, "high": 81.86, "low": 80.94, "close": 81.68, "volume": 231.663, "close_time": 1762477199999, "quote_volume": 18843.24046, "trades": 234, "taker_buy_base": 107.385, "taker_buy_quote": 8750.61786 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 81.81, "high": 82.59, "low": 81.03, "close": 82.59, "volume": 41.369, "close_time": 1762480799999, "quote_volume": 3378.33461, "trades": 127, "taker_buy_base": 24.353, "taker_buy_quote": 1990.83923 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 82.63, "high": 82.88, "low": 82.13, "close": 82.88, "volume": 359.899, "close_time": 1762484399999, "quote_volume": 29718.57126, "trades": 334, "taker_buy_base": 184.396, "taker_buy_quote": 15225.23801 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 82.86, "high": 83.87, "low": 82.75, "close": 83.62, "volume": 682.56, "close_time": 1762487999999, "quote_volume": 56764.55511, "trades": 374, "taker_buy_base": 368.681, "taker_buy_quote": 30716.05348 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 83.68, "high": 83.9, "low": 83.32, "close": 83.9, "volume": 37.338, "close_time": 1762491599999, "quote_volume": 3124.58178, "trades": 123, "taker_buy_base": 16.39, "taker_buy_quote": 1371.74832 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 83.92, "high": 84.46, "low": 83.33, "close": 83.44, "volume": 179.559, "close_time": 1762495199999, "quote_volume": 15071.75042, "trades": 299, "taker_buy_base": 86.432, "taker_buy_quote": 7254.84301 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 83.4, "high": 83.76, "low": 83.13, "close": 83.43, "volume": 110.416, "close_time": 1762498799999, "quote_volume": 9218.65141, "trades": 286, "taker_buy_base": 48.646, "taker_buy_quote": 4063.67322 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 83.38, "high": 83.75, "low": 83.26, "close": 83.68, "volume": 334.248, "close_time": 1762502399999, "quote_volume": 27977.03529, "trades": 191, "taker_buy_base": 48.036, "taker_buy_quote": 4016.33619 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 83.66, "high": 84.01, "low": 83.35, "close": 83.96, "volume": 145.738, "close_time": 1762505999999, "quote_volume": 12197.78439, "trades": 188, "taker_buy_base": 75.697, "taker_buy_quote": 6339.36655 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 83.84, "high": 84.19, "low": 83.09, "close": 83.58, "volume": 228.051, "close_time": 1762509599999, "quote_volume": 19042.37492, "trades": 291, "taker_buy_base": 55.578, "taker_buy_quote": 4652.25792 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 83.81, "high": 84.05, "low": 82.01, "close": 82.37, "volume": 194.545, "close_time": 1762513199999, "quote_volume": 16087.93117, "trades": 336, "taker_buy_base": 92.45, "taker_buy_quote": 7641.80543 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 82.31, "high": 82.31, "low": 80.3, "close": 81.29, "volume": 770.171, "close_time": 1762516799999, "quote_volume": 62401.15065, "trades": 806, "taker_buy_base": 472.582, "taker_buy_quote": 38304.34195 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 81.3, "high": 81.54, "low": 80.12, "close": 80.47, "volume": 492.503, "close_time": 1762520399999, "quote_volume": 39706.29205, "trades": 509, "taker_buy_base": 97.904, "taker_buy_quote": 7882.30501 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 80.43, "high": 82.15, "low": 80.36, "close": 81.63, "volume": 687.112, "close_time": 1762523999999, "quote_volume": 55797.60307, "trades": 451, "taker_buy_base": 362.62, "taker_buy_quote": 29471.05901 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 81.51, "high": 82.25, "low": 80.67, "close": 81.88, "volume": 816.608, "close_time": 1762527599999, "quote_volume": 66538.05727, "trades": 580, "taker_buy_base": 402.679, "taker_buy_quote": 32902.24975 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 81.72, "high": 82.09, "low": 80.96, "close": 81.46, "volume": 364.936, "close_time": 1762531199999, "quote_volume": 29777.23432, "trades": 506, "taker_buy_base": 207.636, "taker_buy_quote": 16957.4448 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 81.48, "high": 84.29, "low": 80.84, "close": 84.14, "volume": 1263.805, "close_time": 1762534799999, "quote_volume": 104656.53477, "trades": 628, "taker_buy_base": 675.392, "taker_buy_quote": 55723.29758 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 83.99, "high": 86.28, "low": 83.69, "close": 86.06, "volume": 1079.764, "close_time": 1762538399999, "quote_volume": 92136.48581, "trades": 775, "taker_buy_base": 610.775, "taker_buy_quote": 52111.75113 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 86.04, "high": 89.88, "low": 85.4, "close": 89.88, "volume": 1323.211, "close_time": 1762541999999, "quote_volume": 115494.95048, "trades": 524, "taker_buy_base": 731.578, "taker_buy_quote": 63787.07893 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 89.88, "high": 90.0, "low": 88.18, "close": 89.56, "volume": 518.657, "close_time": 1762545599999, "quote_volume": 46216.06944, "trades": 730, "taker_buy_base": 151.793, "taker_buy_quote": 13568.61172 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 89.48, "high": 92.02, "low": 89.06, "close": 91.53, "volume": 742.837, "close_time": 1762549199999, "quote_volume": 67122.29742, "trades": 941, "taker_buy_base": 492.673, "taker_buy_quote": 44425.43811 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 91.46, "high": 91.57, "low": 89.83, "close": 90.57, "volume": 511.395, "close_time": 1762552799999, "quote_volume": 46374.75935, "trades": 301, "taker_buy_base": 140.722, "taker_buy_quote": 12806.95003 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 90.17, "high": 90.49, "low": 89.36, "close": 89.37, "volume": 185.421, "close_time": 1762556399999, "quote_volume": 16684.62119, "trades": 243, "taker_buy_base": 107.001, "taker_buy_quote": 9639.7514 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 89.49, "high": 89.52, "low": 87.0, "close": 87.78, "volume": 237.433, "close_time": 1762559999999, "quote_volume": 20905.62127, "trades": 383, "taker_buy_base": 91.19, "taker_buy_quote": 8039.77457 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 87.74, "high": 88.42, "low": 87.05, "close": 87.17, "volume": 33.874, "close_time": 1762563599999, "quote_volume": 2975.79206, "trades": 297, "taker_buy_base": 20.65, "taker_buy_quote": 1814.80354 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 87.11, "high": 89.1, "low": 87.07, "close": 87.8, "volume": 72.077, "close_time": 1762567199999, "quote_volume": 6352.19212, "trades": 351, "taker_buy_base": 47.35, "taker_buy_quote": 4170.39277 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 87.92, "high": 88.92, "low": 87.76, "close": 88.36, "volume": 36.666, "close_time": 1762570799999, "quote_volume": 3234.56976, "trades": 120, "taker_buy_base": 13.814, "taker_buy_quote": 1219.33527 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 88.34, "high": 88.65, "low": 86.33, "close": 86.33, "volume": 376.398, "close_time": 1762574399999, "quote_volume": 32971.13377, "trades": 256, "taker_buy_base": 264.154, "taker_buy_quote": 23189.1079 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 86.23, "high": 86.91, "low": 86.05, "close": 86.05, "volume": 449.547, "close_time": 1762577999999, "quote_volume": 38876.63559, "trades": 227, "taker_buy_base": 81.2, "taker_buy_quote": 7032.1615 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 86.3, "high": 86.42, "low": 85.25, "close": 85.25, "volume": 327.566, "close_time": 1762581599999, "quote_volume": 28063.85465, "trades": 135, "taker_buy_base": 252.887, "taker_buy_quote": 21646.15612 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 85.62, "high": 85.62, "low": 85.01, "close": 85.51, "volume": 19.609, "close_time": 1762585199999, "quote_volume": 1673.30934, "trades": 35, "taker_buy_base": 16.83, "taker_buy_quote": 1436.33375 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 85.56, "high": 86.48, "low": 85.27, "close": 86.32, "volume": 44.845, "close_time": 1762588799999, "quote_volume": 3848.62667, "trades": 52, "taker_buy_base": 21.271, "taker_buy_quote": 1831.61495 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 86.14, "high": 86.37, "low": 85.26, "close": 86.37, "volume": 155.485, "close_time": 1762592399999, "quote_volume": 13355.45984, "trades": 102, "taker_buy_base": 52.526, "taker_buy_quote": 4529.02638 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 85.94, "high": 85.94, "low": 84.91, "close": 85.12, "volume": 72.164, "close_time": 1762595999999, "quote_volume": 6147.84697, "trades": 63, "taker_buy_base": 11.602, "taker_buy_quote": 989.44667 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 85.17, "high": 86.38, "low": 85.17, "close": 86.2, "volume": 60.784, "close_time": 1762599599999, "quote_volume": 5236.75147, "trades": 56, "taker_buy_base": 60.22, "taker_buy_quote": 5188.51291 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 86.22, "high": 86.51, "low": 85.57, "close": 85.88, "volume": 14.158, "close_time": 1762603199999, "quote_volume": 1217.78927, "trades": 34, "taker_buy_base": 8.751, "taker_buy_quote": 752.58531 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 85.88, "high": 85.88, "low": 85.11, "close": 85.32, "volume": 25.883, "close_time": 1762606799999, "quote_volume": 2209.50688, "trades": 54, "taker_buy_base": 17.543, "taker_buy_quote": 1498.72527 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 85.06, "high": 85.06, "low": 83.85, "close": 84.38, "volume": 28.997, "close_time": 1762610399999, "quote_volume": 2445.41243, "trades": 72, "taker_buy_base": 12.377, "taker_buy_quote": 1044.64087 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 84.17, "high": 84.38, "low": 83.19, "close": 84.06, "volume": 50.557, "close_time": 1762613999999, "quote_volume": 4230.65781, "trades": 61, "taker_buy_base": 29.295, "taker_buy_quote": 2453.44034 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 84.11, "high": 84.21, "low": 83.0, "close": 83.06, "volume": 119.603, "close_time": 1762617599999, "quote_volume": 9935.55122, "trades": 86, "taker_buy_base": 10.925, "taker_buy_quote": 913.16627 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 83.35, "high": 83.39, "low": 82.56, "close": 83.29, "volume": 69.298, "close_time": 1762621199999, "quote_volume": 5744.81583, "trades": 64, "taker_buy_base": 23.331, "taker_buy_quote": 1944.40006 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 83.18, "high": 84.97, "low": 83.1, "close": 84.93, "volume": 65.087, "close_time": 1762624799999, "quote_volume": 5464.31702, "trades": 148, "taker_buy_base": 50.859, "taker_buy_quote": 4270.93914 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 84.97, "high": 85.47, "low": 84.83, "close": 85.13, "volume": 82.021, "close_time": 1762628399999, "quote_volume": 6972.22565, "trades": 144, "taker_buy_base": 14.574, "taker_buy_quote": 1241.67173 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 84.97, "high": 84.97, "low": 83.5, "close": 84.12, "volume": 20.227, "close_time": 1762631999999, "quote_volume": 1709.23889, "trades": 39, "taker_buy_base": 7.533, "taker_buy_quote": 636.67083 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 84.16, "high": 84.31, "low": 83.69, "close": 83.95, "volume": 109.848, "close_time": 1762635599999, "quote_volume": 9235.04399, "trades": 65, "taker_buy_base": 73.554, "taker_buy_quote": 6186.35991 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 83.79, "high": 83.86, "low": 83.54, "close": 83.77, "volume": 14.152, "close_time": 1762639199999, "quote_volume": 1183.96074, "trades": 49, "taker_buy_base": 5.381, "taker_buy_quote": 450.24106 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 83.69, "high": 84.27, "low": 83.55, "close": 84.14, "volume": 16.35, "close_time": 1762642799999, "quote_volume": 1369.12071, "trades": 25, "taker_buy_base": 2.529, "taker_buy_quote": 212.10202 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 84.2, "high": 84.64, "low": 84.16, "close": 84.42, "volume": 98.82, "close_time": 1762646399999, "quote_volume": 8345.17309, "trades": 49, "taker_buy_base": 82.338, "taker_buy_quote": 6953.04269 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 84.41, "high": 84.52, "low": 83.19, "close": 83.3, "volume": 402.292, "close_time": 1762649999999, "quote_volume": 33847.68429, "trades": 140, "taker_buy_base": 197.3, "taker_buy_quote": 16620.52485 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 83.6, "high": 83.75, "low": 83.37, "close": 83.53, "volume": 177.966, "close_time": 1762653599999, "quote_volume": 14865.0526, "trades": 102, "taker_buy_base": 60.333, "taker_buy_quote": 5039.30907 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 83.33, "high": 83.33, "low": 82.12, "close": 82.22, "volume": 217.303, "close_time": 1762657199999, "quote_volume": 17919.59013, "trades": 139, "taker_buy_base": 112.654, "taker_buy_quote": 9288.50579 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 82.5, "high": 82.55, "low": 81.43, "close": 81.43, "volume": 153.449, "close_time": 1762660799999, "quote_volume": 12622.47511, "trades": 106, "taker_buy_base": 74.575, "taker_buy_quote": 6139.41744 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 81.36, "high": 81.92, "low": 81.12, "close": 81.77, "volume": 161.755, "close_time": 1762664399999, "quote_volume": 13148.82772, "trades": 121, "taker_buy_base": 158.583, "taker_buy_quote": 12889.46245 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 81.77, "high": 82.28, "low": 81.73, "close": 81.96, "volume": 356.849, "close_time": 1762667999999, "quote_volume": 29240.16018, "trades": 183, "taker_buy_base": 120.457, "taker_buy_quote": 9879.43832 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 81.73, "high": 82.53, "low": 81.54, "close": 82.48, "volume": 112.743, "close_time": 1762671599999, "quote_volume": 9246.99613, "trades": 50, "taker_buy_base": 111.429, "taker_buy_quote": 9139.25757 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 82.51, "high": 83.4, "low": 82.38, "close": 82.81, "volume": 428.453, "close_time": 1762675199999, "quote_volume": 35520.40978, "trades": 208, "taker_buy_base": 236.172, "taker_buy_quote": 19561.13698 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 82.76, "high": 83.24, "low": 82.3, "close": 82.76, "volume": 470.217, "close_time": 1762678799999, "quote_volume": 38890.41523, "trades": 204, "taker_buy_base": 190.483, "taker_buy_quote": 15784.96285 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 83.19, "high": 83.76, "low": 82.68, "close": 82.9, "volume": 190.855, "close_time": 1762682399999, "quote_volume": 15851.22302, "trades": 84, "taker_buy_base": 137.515, "taker_buy_quote": 11418.68306 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 82.68, "high": 83.01, "low": 82.41, "close": 82.51, "volume": 265.956, "close_time": 1762685999999, "quote_volume": 21968.47084, "trades": 153, "taker_buy_base": 180.714, "taker_buy_quote": 14933.62453 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 83.01, "high": 83.62, "low": 82.91, "close": 82.94, "volume": 315.487, "close_time": 1762689599999, "quote_volume": 26251.53357, "trades": 140, "taker_buy_base": 117.568, "taker_buy_quote": 9801.04396 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 83.01, "high": 83.87, "low": 82.94, "close": 82.94, "volume": 170.054, "close_time": 1762693199999, "quote_volume": 14160.28758, "trades": 109, "taker_buy_base": 153.103, "taker_buy_quote": 12749.06302 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 82.8, "high": 83.03, "low": 82.54, "close": 82.9, "volume": 84.176, "close_time": 1762696799999, "quote_volume": 6970.68989, "trades": 84, "taker_buy_base": 9.766, "taker_buy_quote": 808.18948 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 82.55, "high": 83.45, "low": 82.23, "close": 83.22, "volume": 266.682, "close_time": 1762700399999, "quote_volume": 22014.49567, "trades": 112, "taker_buy_base": 149.846, "taker_buy_quote": 12388.90912 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 83.21, "high": 85.82, "low": 82.98, "close": 84.71, "volume": 623.394, "close_time": 1762703999999, "quote_volume": 52993.15151, "trades": 295, "taker_buy_base": 258.138, "taker_buy_quote": 21893.82279 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 84.69, "high": 85.25, "low": 84.04, "close": 84.79, "volume": 975.183, "close_time": 1762707599999, "quote_volume": 82476.84239, "trades": 417, "taker_buy_base": 592.304, "taker_buy_quote": 50074.70409 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 85.11, "high": 85.3, "low": 84.55, "close": 84.96, "volume": 223.755, "close_time": 1762711199999, "quote_volume": 18980.12337, "trades": 179, "taker_buy_base": 12.215, "taker_buy_quote": 1037.40502 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 84.97, "high": 85.12, "low": 84.31, "close": 85.12, "volume": 166.374, "close_time": 1762714799999, "quote_volume": 14092.65276, "trades": 105, "taker_buy_base": 68.378, "taker_buy_quote": 5804.96268 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 85.15, "high": 85.71, "low": 84.75, "close": 85.71, "volume": 467.371, "close_time": 1762718399999, "quote_volume": 39855.80544, "trades": 169, "taker_buy_base": 307.354, "taker_buy_quote": 26222.93318 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 85.74, "high": 86.0, "low": 84.66, "close": 84.91, "volume": 710.291, "close_time": 1762721999999, "quote_volume": 60529.17953, "trades": 281, "taker_buy_base": 484.83, "taker_buy_quote": 41324.50623 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 84.77, "high": 84.86, "low": 84.19, "close": 84.27, "volume": 140.024, "close_time": 1762725599999, "quote_volume": 11821.68998, "trades": 139, "taker_buy_base": 18.071, "taker_buy_quote": 1525.76574 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 84.31, "high": 84.32, "low": 83.38, "close": 83.99, "volume": 59.449, "close_time": 1762729199999, "quote_volume": 4981.45145, "trades": 105, "taker_buy_base": 44.477, "taker_buy_quote": 3728.01645 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 84.0, "high": 84.68, "low": 82.95, "close": 83.58, "volume": 181.222, "close_time": 1762732799999, "quote_volume": 15209.32394, "trades": 200, "taker_buy_base": 55.64, "taker_buy_quote": 4680.46068 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 83.58, "high": 85.73, "low": 83.2, "close": 85.28, "volume": 183.648, "close_time": 1762736399999, "quote_volume": 15589.13809, "trades": 175, "taker_buy_base": 72.314, "taker_buy_quote": 6106.7673 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 85.32, "high": 85.34, "low": 84.57, "close": 85.13, "volume": 304.647, "close_time": 1762739999999, "quote_volume": 25861.94725, "trades": 179, "taker_buy_base": 162.42, "taker_buy_quote": 13774.85474 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 85.1, "high": 86.37, "low": 84.77, "close": 86.34, "volume": 128.89, "close_time": 1762743599999, "quote_volume": 10995.69587, "trades": 165, "taker_buy_base": 38.06, "taker_buy_quote": 3254.13468 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 86.27, "high": 86.51, "low": 85.17, "close": 85.28, "volume": 176.852, "close_time": 1762747199999, "quote_volume": 15169.88175, "trades": 162, "taker_buy_base": 109.009, "taker_buy_quote": 9363.89578 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 85.23, "high": 85.83, "low": 85.12, "close": 85.83, "volume": 182.008, "close_time": 1762750799999, "quote_volume": 15543.17389, "trades": 62, "taker_buy_base": 113.71, "taker_buy_quote": 9701.66625 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 85.86, "high": 86.03, "low": 85.42, "close": 85.71, "volume": 31.013, "close_time": 1762754399999, "quote_volume": 2659.02412, "trades": 70, "taker_buy_base": 11.256, "taker_buy_quote": 964.49696 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 85.52, "high": 85.82, "low": 84.8, "close": 85.72, "volume": 41.803, "close_time": 1762757999999, "quote_volume": 3572.38341, "trades": 116, "taker_buy_base": 17.323, "taker_buy_quote": 1480.55057 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 85.8, "high": 86.09, "low": 85.55, "close": 85.94, "volume": 378.583, "close_time": 1762761599999, "quote_volume": 32549.04539, "trades": 148, "taker_buy_base": 84.611, "taker_buy_quote": 7264.36017 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 86.01, "high": 86.05, "low": 85.0, "close": 85.1, "volume": 749.152, "close_time": 1762765199999, "quote_volume": 64031.21519, "trades": 236, "taker_buy_base": 425.758, "taker_buy_quote": 36364.40249 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 85.11, "high": 86.77, "low": 85.04, "close": 86.7, "volume": 73.332, "close_time": 1762768799999, "quote_volume": 6301.20551, "trades": 135, "taker_buy_base": 47.791, "taker_buy_quote": 4108.47899 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 86.78, "high": 87.33, "low": 86.11, "close": 87.1, "volume": 134.533, "close_time": 1762772399999, "quote_volume": 11670.67147, "trades": 184, "taker_buy_base": 72.8, "taker_buy_quote": 6314.52697 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 86.74, "high": 88.3, "low": 86.74, "close": 87.33, "volume": 322.421, "close_time": 1762775999999, "quote_volume": 28206.21563, "trades": 376, "taker_buy_base": 204.203, "taker_buy_quote": 17870.99886 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 87.29, "high": 87.31, "low": 86.0, "close": 86.26, "volume": 107.513, "close_time": 1762779599999, "quote_volume": 9305.01463, "trades": 101, "taker_buy_base": 62.028, "taker_buy_quote": 5371.42218 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 86.26, "high": 86.92, "low": 85.57, "close": 85.57, "volume": 159.889, "close_time": 1762783199999, "quote_volume": 13806.95032, "trades": 168, "taker_buy_base": 57.607, "taker_buy_quote": 4969.81577 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 85.31, "high": 85.31, "low": 83.17, "close": 83.59, "volume": 185.801, "close_time": 1762786799999, "quote_volume": 15625.21406, "trades": 290, "taker_buy_base": 94.112, "taker_buy_quote": 7921.58341 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 83.6, "high": 84.82, "low": 83.6, "close": 83.94, "volume": 77.82, "close_time": 1762790399999, "quote_volume": 6535.419, "trades": 90, "taker_buy_base": 22.922, "taker_buy_quote": 1925.42859 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 83.98, "high": 84.51, "low": 83.09, "close": 83.4, "volume": 606.93, "close_time": 1762793999999, "quote_volume": 51058.76076, "trades": 447, "taker_buy_base": 208.18, "taker_buy_quote": 17483.30536 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 83.36, "high": 84.39, "low": 83.36, "close": 84.09, "volume": 13.298, "close_time": 1762797599999, "quote_volume": 1115.03172, "trades": 61, "taker_buy_base": 7.998, "taker_buy_quote": 670.45502 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 83.83, "high": 84.12, "low": 83.51, "close": 83.52, "volume": 60.826, "close_time": 1762801199999, "quote_volume": 5103.80277, "trades": 105, "taker_buy_base": 52.014, "taker_buy_quote": 4364.2484 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 83.62, "high": 84.01, "low": 83.24, "close": 83.54, "volume": 45.673, "close_time": 1762804799999, "quote_volume": 3820.85331, "trades": 114, "taker_buy_base": 13.32, "taker_buy_quote": 1114.98194 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 83.57, "high": 83.75, "low": 82.87, "close": 83.15, "volume": 205.072, "close_time": 1762808399999, "quote_volume": 17076.91754, "trades": 259, "taker_buy_base": 83.853, "taker_buy_quote": 6982.5751 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 83.05, "high": 83.06, "low": 82.56, "close": 83.02, "volume": 24.484, "close_time": 1762811999999, "quote_volume": 2031.47284, "trades": 38, "taker_buy_base": 6.939, "taker_buy_quote": 575.60565 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 82.93, "high": 84.01, "low": 82.64, "close": 84.0, "volume": 665.872, "close_time": 1762815599999, "quote_volume": 55554.11378, "trades": 181, "taker_buy_base": 210.163, "taker_buy_quote": 17571.56501 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 84.0, "high": 84.58, "low": 83.83, "close": 84.35, "volume": 373.203, "close_time": 1762819199999, "quote_volume": 31339.53283, "trades": 84, "taker_buy_base": 243.799, "taker_buy_quote": 20479.8978 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 84.4, "high": 84.65, "low": 83.93, "close": 83.93, "volume": 1.161, "close_time": 1762822799999, "quote_volume": 97.92828, "trades": 19, "taker_buy_base": 0.444, "taker_buy_quote": 37.55868 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 84.68, "high": 85.35, "low": 84.27, "close": 84.27, "volume": 12.961, "close_time": 1762826399999, "quote_volume": 1101.54896, "trades": 45, "taker_buy_base": 10.521, "taker_buy_quote": 895.0624 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 84.28, "high": 85.17, "low": 83.7, "close": 85.09, "volume": 158.005, "close_time": 1762829999999, "quote_volume": 13402.73028, "trades": 114, "taker_buy_base": 102.135, "taker_buy_quote": 8665.50539 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 85.35, "high": 85.7, "low": 85.0, "close": 85.01, "volume": 8.085, "close_time": 1762833599999, "quote_volume": 690.43058, "trades": 36, "taker_buy_base": 4.119, "taker_buy_quote": 351.78817 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 85.39, "high": 85.39, "low": 84.52, "close": 84.59, "volume": 27.885, "close_time": 1762837199999, "quote_volume": 2364.85193, "trades": 51, "taker_buy_base": 9.932, "taker_buy_quote": 844.58709 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 84.52, "high": 84.6, "low": 83.81, "close": 83.93, "volume": 14.56, "close_time": 1762840799999, "quote_volume": 1225.68997, "trades": 51, "taker_buy_base": 1.682, "taker_buy_quote": 141.93608 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 84.1, "high": 84.81, "low": 83.58, "close": 84.64, "volume": 283.603, "close_time": 1762844399999, "quote_volume": 24027.0186, "trades": 117, "taker_buy_base": 39.245, "taker_buy_quote": 3324.67754 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 84.53, "high": 85.58, "low": 84.02, "close": 84.36, "volume": 112.994, "close_time": 1762847999999, "quote_volume": 9578.69769, "trades": 95, "taker_buy_base": 67.531, "taker_buy_quote": 5733.09124 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 84.06, "high": 84.06, "low": 83.48, "close": 83.66, "volume": 43.384, "close_time": 1762851599999, "quote_volume": 3629.68988, "trades": 27, "taker_buy_base": 0.174, "taker_buy_quote": 14.55684 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 83.87, "high": 84.3, "low": 83.79, "close": 83.79, "volume": 13.364, "close_time": 1762855199999, "quote_volume": 1120.35695, "trades": 10, "taker_buy_base": 10.834, "taker_buy_quote": 908.14938 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 83.79, "high": 84.52, "low": 83.79, "close": 84.46, "volume": 154.289, "close_time": 1762858799999, "quote_volume": 12964.8794, "trades": 17, "taker_buy_base": 43.993, "taker_buy_quote": 3697.02571 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 84.46, "high": 84.46, "low": 83.56, "close": 83.56, "volume": 41.562, "close_time": 1762862399999, "quote_volume": 3491.87751, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 84.11, "high": 84.11, "low": 83.19, "close": 83.57, "volume": 36.756, "close_time": 1762865999999, "quote_volume": 3074.52567, "trades": 21, "taker_buy_base": 14.488, "taker_buy_quote": 1216.84916 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 83.57, "high": 83.82, "low": 83.47, "close": 83.81, "volume": 17.967, "close_time": 1762869599999, "quote_volume": 1500.40514, "trades": 13, "taker_buy_base": 3.617, "taker_buy_quote": 302.4495 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 83.71, "high": 84.82, "low": 83.42, "close": 84.82, "volume": 561.295, "close_time": 1762873199999, "quote_volume": 46922.10584, "trades": 145, "taker_buy_base": 495.903, "taker_buy_quote": 41418.41837 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 84.82, "high": 86.51, "low": 84.36, "close": 86.51, "volume": 144.558, "close_time": 1762876799999, "quote_volume": 12319.45166, "trades": 74, "taker_buy_base": 73.096, "taker_buy_quote": 6224.71348 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 86.13, "high": 87.47, "low": 85.57, "close": 85.75, "volume": 644.184, "close_time": 1762880399999, "quote_volume": 55892.77255, "trades": 176, "taker_buy_base": 410.779, "taker_buy_quote": 35704.39373 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 86.51, "high": 87.11, "low": 85.57, "close": 86.34, "volume": 288.445, "close_time": 1762883999999, "quote_volume": 24805.25628, "trades": 168, "taker_buy_base": 246.578, "taker_buy_quote": 21185.85644 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 86.51, "high": 86.56, "low": 85.26, "close": 85.8, "volume": 17.38, "close_time": 1762887599999, "quote_volume": 1499.86514, "trades": 18, "taker_buy_base": 1.394, "taker_buy_quote": 119.81919 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 85.19, "high": 85.29, "low": 83.69, "close": 83.71, "volume": 195.514, "close_time": 1762891199999, "quote_volume": 16527.31507, "trades": 100, "taker_buy_base": 72.795, "taker_buy_quote": 6171.00489 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 83.71, "high": 83.74, "low": 82.83, "close": 82.83, "volume": 42.481, "close_time": 1762894799999, "quote_volume": 3542.95856, "trades": 37, "taker_buy_base": 9.541, "taker_buy_quote": 795.9154 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 82.75, "high": 83.46, "low": 82.75, "close": 83.23, "volume": 31.866, "close_time": 1762898399999, "quote_volume": 2647.41571, "trades": 24, "taker_buy_base": 11.104, "taker_buy_quote": 923.61615 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 83.13, "high": 83.67, "low": 83.04, "close": 83.55, "volume": 103.947, "close_time": 1762901999999, "quote_volume": 8651.21256, "trades": 25, "taker_buy_base": 4.415, "taker_buy_quote": 368.84114 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 83.6, "high": 83.6, "low": 82.31, "close": 82.31, "volume": 28.913, "close_time": 1762905599999, "quote_volume": 2396.19551, "trades": 24, "taker_buy_base": 0.789, "taker_buy_quote": 65.47878 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 82.94, "high": 83.45, "low": 82.45, "close": 82.57, "volume": 66.585, "close_time": 1762909199999, "quote_volume": 5523.03779, "trades": 100, "taker_buy_base": 55.524, "taker_buy_quote": 4605.99673 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 82.51, "high": 83.07, "low": 82.18, "close": 82.93, "volume": 161.982, "close_time": 1762912799999, "quote_volume": 13387.61028, "trades": 106, "taker_buy_base": 90.314, "taker_buy_quote": 7463.47608 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 82.93, "high": 82.93, "low": 82.04, "close": 82.53, "volume": 72.069, "close_time": 1762916399999, "quote_volume": 5953.02432, "trades": 73, "taker_buy_base": 20.833, "taker_buy_quote": 1717.8119 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 82.58, "high": 82.88, "low": 82.58, "close": 82.73, "volume": 17.568, "close_time": 1762919999999, "quote_volume": 1452.63114, "trades": 45, "taker_buy_base": 12.083, "taker_buy_quote": 999.22541 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 82.63, "high": 82.77, "low": 82.49, "close": 82.6, "volume": 8.026, "close_time": 1762923599999, "quote_volume": 663.04968, "trades": 29, "taker_buy_base": 4.235, "taker_buy_quote": 350.08771 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 82.88, "high": 83.15, "low": 82.56, "close": 83.15, "volume": 12.974, "close_time": 1762927199999, "quote_volume": 1075.80781, "trades": 48, "taker_buy_base": 8.59, "taker_buy_quote": 712.00757 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 83.16, "high": 83.46, "low": 82.97, "close": 83.11, "volume": 82.015, "close_time": 1762930799999, "quote_volume": 6826.56079, "trades": 83, "taker_buy_base": 71.036, "taker_buy_quote": 5912.57011 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 82.93, "high": 83.34, "low": 82.37, "close": 82.75, "volume": 141.971, "close_time": 1762934399999, "quote_volume": 11776.7456, "trades": 114, "taker_buy_base": 45.018, "taker_buy_quote": 3739.50532 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 82.75, "high": 83.5, "low": 82.68, "close": 83.18, "volume": 74.905, "close_time": 1762937999999, "quote_volume": 6222.37085, "trades": 124, "taker_buy_base": 45.087, "taker_buy_quote": 3744.30242 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 83.12, "high": 83.67, "low": 83.08, "close": 83.3, "volume": 49.107, "close_time": 1762941599999, "quote_volume": 4092.16947, "trades": 79, "taker_buy_base": 29.869, "taker_buy_quote": 2490.40335 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 83.33, "high": 83.98, "low": 83.33, "close": 83.53, "volume": 119.422, "close_time": 1762945199999, "quote_volume": 9986.69786, "trades": 170, "taker_buy_base": 44.674, "taker_buy_quote": 3739.83178 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 83.56, "high": 83.92, "low": 83.15, "close": 83.23, "volume": 355.371, "close_time": 1762948799999, "quote_volume": 29724.91106, "trades": 305, "taker_buy_base": 118.908, "taker_buy_quote": 9939.50598 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 83.31, "high": 83.52, "low": 82.92, "close": 83.12, "volume": 85.047, "close_time": 1762952399999, "quote_volume": 7073.5595, "trades": 123, "taker_buy_base": 31.343, "taker_buy_quote": 2603.73592 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 83.16, "high": 84.07, "low": 82.88, "close": 84.02, "volume": 89.196, "close_time": 1762955999999, "quote_volume": 7452.32645, "trades": 143, "taker_buy_base": 61.794, "taker_buy_quote": 5158.54245 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 84.08, "high": 84.1, "low": 82.03, "close": 82.62, "volume": 301.936, "close_time": 1762959599999, "quote_volume": 24938.61982, "trades": 298, "taker_buy_base": 56.07, "taker_buy_quote": 4667.66324 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 82.64, "high": 83.0, "low": 81.62, "close": 81.7, "volume": 684.077, "close_time": 1762963199999, "quote_volume": 56195.40137, "trades": 605, "taker_buy_base": 126.627, "taker_buy_quote": 10450.33096 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 81.71, "high": 81.75, "low": 80.37, "close": 80.93, "volume": 197.839, "close_time": 1762966799999, "quote_volume": 16016.04514, "trades": 331, "taker_buy_base": 61.299, "taker_buy_quote": 4975.53844 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 80.98, "high": 81.57, "low": 80.66, "close": 81.22, "volume": 248.647, "close_time": 1762970399999, "quote_volume": 20162.99556, "trades": 274, "taker_buy_base": 114.596, "taker_buy_quote": 9296.63468 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 81.3, "high": 81.82, "low": 80.55, "close": 80.69, "volume": 126.874, "close_time": 1762973999999, "quote_volume": 10274.77855, "trades": 164, "taker_buy_base": 36.699, "taker_buy_quote": 2992.92358 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 80.69, "high": 80.69, "low": 79.64, "close": 80.19, "volume": 167.444, "close_time": 1762977599999, "quote_volume": 13406.16646, "trades": 190, "taker_buy_base": 120.557, "taker_buy_quote": 9653.40939 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 80.2, "high": 81.32, "low": 79.94, "close": 80.91, "volume": 88.009, "close_time": 1762981199999, "quote_volume": 7116.40941, "trades": 182, "taker_buy_base": 59.637, "taker_buy_quote": 4825.63514 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 80.88, "high": 81.39, "low": 80.61, "close": 81.33, "volume": 301.958, "close_time": 1762984799999, "quote_volume": 24455.50808, "trades": 214, "taker_buy_base": 128.9, "taker_buy_quote": 10443.00633 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 81.33, "high": 81.95, "low": 81.22, "close": 81.57, "volume": 458.764, "close_time": 1762988399999, "quote_volume": 37507.10002, "trades": 365, "taker_buy_base": 385.555, "taker_buy_quote": 31529.75466 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 81.52, "high": 81.97, "low": 81.31, "close": 81.83, "volume": 88.758, "close_time": 1762991999999, "quote_volume": 7243.60574, "trades": 66, "taker_buy_base": 30.071, "taker_buy_quote": 2458.584 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 81.86, "high": 82.4, "low": 81.36, "close": 82.21, "volume": 68.746, "close_time": 1762995599999, "quote_volume": 5628.13401, "trades": 124, "taker_buy_base": 38.665, "taker_buy_quote": 3157.68655 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 82.06, "high": 82.75, "low": 82.06, "close": 82.22, "volume": 54.736, "close_time": 1762999199999, "quote_volume": 4512.08164, "trades": 68, "taker_buy_base": 25.064, "taker_buy_quote": 2067.97951 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 82.18, "high": 82.67, "low": 82.15, "close": 82.6, "volume": 22.393, "close_time": 1763002799999, "quote_volume": 1843.25478, "trades": 70, "taker_buy_base": 2.894, "taker_buy_quote": 238.60306 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 82.47, "high": 83.72, "low": 81.63, "close": 83.13, "volume": 75.096, "close_time": 1763006399999, "quote_volume": 6230.86296, "trades": 116, "taker_buy_base": 41.804, "taker_buy_quote": 3467.33258 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 83.31, "high": 85.23, "low": 82.87, "close": 85.23, "volume": 112.525, "close_time": 1763009999999, "quote_volume": 9483.64505, "trades": 129, "taker_buy_base": 56.716, "taker_buy_quote": 4761.16836 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 85.26, "high": 86.03, "low": 84.61, "close": 85.6, "volume": 147.666, "close_time": 1763013599999, "quote_volume": 12663.52337, "trades": 80, "taker_buy_base": 94.094, "taker_buy_quote": 8077.95391 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 85.7, "high": 87.0, "low": 85.14, "close": 86.56, "volume": 113.436, "close_time": 1763017199999, "quote_volume": 9751.53351, "trades": 129, "taker_buy_base": 38.378, "taker_buy_quote": 3307.84521 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 86.56, "high": 89.07, "low": 86.56, "close": 88.11, "volume": 569.005, "close_time": 1763020799999, "quote_volume": 50161.84757, "trades": 298, "taker_buy_base": 231.462, "taker_buy_quote": 20428.24338 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 88.2, "high": 90.08, "low": 87.49, "close": 89.25, "volume": 416.264, "close_time": 1763024399999, "quote_volume": 36921.32748, "trades": 185, "taker_buy_base": 254.602, "taker_buy_quote": 22574.45675 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 89.79, "high": 93.51, "low": 88.86, "close": 91.92, "volume": 948.122, "close_time": 1763027999999, "quote_volume": 85759.89216, "trades": 343, "taker_buy_base": 549.362, "taker_buy_quote": 49660.11577 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 91.86, "high": 92.46, "low": 88.65, "close": 90.0, "volume": 967.059, "close_time": 1763031599999, "quote_volume": 87579.02394, "trades": 368, "taker_buy_base": 510.212, "taker_buy_quote": 46180.2587 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 89.87, "high": 91.6, "low": 88.0, "close": 88.03, "volume": 595.582, "close_time": 1763035199999, "quote_volume": 53074.83746, "trades": 205, "taker_buy_base": 460.121, "taker_buy_quote": 40925.75924 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 88.34, "high": 89.77, "low": 87.46, "close": 89.6, "volume": 149.124, "close_time": 1763038799999, "quote_volume": 13277.78083, "trades": 125, "taker_buy_base": 75.838, "taker_buy_quote": 6751.56432 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 89.5, "high": 90.5, "low": 88.18, "close": 88.95, "volume": 578.05, "close_time": 1763042399999, "quote_volume": 51621.74469, "trades": 185, "taker_buy_base": 176.801, "taker_buy_quote": 15820.87272 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 89.09, "high": 91.9, "low": 88.3, "close": 90.44, "volume": 394.117, "close_time": 1763045999999, "quote_volume": 35272.52526, "trades": 191, "taker_buy_base": 195.838, "taker_buy_quote": 17621.27703 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 90.71, "high": 90.8, "low": 88.63, "close": 89.13, "volume": 212.42, "close_time": 1763049599999, "quote_volume": 18996.05904, "trades": 139, "taker_buy_base": 159.05, "taker_buy_quote": 14224.78482 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 89.08, "high": 89.28, "low": 86.55, "close": 86.55, "volume": 832.605, "close_time": 1763053199999, "quote_volume": 73162.02419, "trades": 286, "taker_buy_base": 175.876, "taker_buy_quote": 15464.54941 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 86.99, "high": 86.99, "low": 85.19, "close": 85.77, "volume": 436.686, "close_time": 1763056799999, "quote_volume": 37559.88545, "trades": 186, "taker_buy_base": 339.534, "taker_buy_quote": 29209.39242 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 85.64, "high": 93.1, "low": 85.35, "close": 87.25, "volume": 4782.864, "close_time": 1763060399999, "quote_volume": 431942.1246, "trades": 2492, "taker_buy_base": 1811.136, "taker_buy_quote": 162180.35548 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 87.59, "high": 90.93, "low": 86.33, "close": 87.94, "volume": 1858.648, "close_time": 1763063999999, "quote_volume": 164010.30151, "trades": 596, "taker_buy_base": 1049.295, "taker_buy_quote": 92692.89553 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 87.67, "high": 90.85, "low": 87.06, "close": 88.95, "volume": 2244.367, "close_time": 1763067599999, "quote_volume": 200436.32117, "trades": 792, "taker_buy_base": 1443.533, "taker_buy_quote": 129297.54953 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 88.95, "high": 89.3, "low": 87.94, "close": 88.99, "volume": 314.709, "close_time": 1763071199999, "quote_volume": 27912.73949, "trades": 134, "taker_buy_base": 175.592, "taker_buy_quote": 15588.9103 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 88.73, "high": 92.76, "low": 88.73, "close": 91.71, "volume": 995.079, "close_time": 1763074799999, "quote_volume": 90606.82569, "trades": 313, "taker_buy_base": 486.454, "taker_buy_quote": 44332.51977 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 91.71, "high": 92.77, "low": 90.32, "close": 90.78, "volume": 1155.965, "close_time": 1763078399999, "quote_volume": 106118.38659, "trades": 783, "taker_buy_base": 352.691, "taker_buy_quote": 32451.77366 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 90.73, "high": 92.41, "low": 89.75, "close": 90.65, "volume": 392.361, "close_time": 1763081999999, "quote_volume": 35648.05022, "trades": 253, "taker_buy_base": 200.212, "taker_buy_quote": 18154.53907 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 90.8, "high": 94.55, "low": 90.77, "close": 92.96, "volume": 1273.737, "close_time": 1763085599999, "quote_volume": 118319.6945, "trades": 660, "taker_buy_base": 849.822, "taker_buy_quote": 79014.83357 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 93.03, "high": 94.08, "low": 89.35, "close": 92.02, "volume": 996.954, "close_time": 1763089199999, "quote_volume": 92291.11692, "trades": 578, "taker_buy_base": 441.635, "taker_buy_quote": 40984.70781 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 92.02, "high": 92.02, "low": 90.32, "close": 90.58, "volume": 324.049, "close_time": 1763092799999, "quote_volume": 29475.76424, "trades": 272, "taker_buy_base": 184.147, "taker_buy_quote": 16762.48152 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 90.7, "high": 90.78, "low": 87.79, "close": 87.79, "volume": 761.625, "close_time": 1763096399999, "quote_volume": 67940.02851, "trades": 463, "taker_buy_base": 315.178, "taker_buy_quote": 28135.45428 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 87.85, "high": 89.97, "low": 87.42, "close": 89.72, "volume": 346.051, "close_time": 1763099999999, "quote_volume": 30669.60117, "trades": 302, "taker_buy_base": 201.449, "taker_buy_quote": 17884.37021 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 89.65, "high": 90.08, "low": 87.32, "close": 89.14, "volume": 335.37, "close_time": 1763103599999, "quote_volume": 29757.08382, "trades": 427, "taker_buy_base": 175.983, "taker_buy_quote": 15620.91395 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 89.14, "high": 91.29, "low": 89.0, "close": 90.67, "volume": 543.668, "close_time": 1763107199999, "quote_volume": 49126.66746, "trades": 606, "taker_buy_base": 319.125, "taker_buy_quote": 28831.2964 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 90.63, "high": 90.66, "low": 88.46, "close": 88.46, "volume": 424.331, "close_time": 1763110799999, "quote_volume": 37888.65406, "trades": 384, "taker_buy_base": 257.047, "taker_buy_quote": 22951.00419 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 88.6, "high": 88.61, "low": 86.41, "close": 86.65, "volume": 1886.944, "close_time": 1763114399999, "quote_volume": 165443.83674, "trades": 1041, "taker_buy_base": 387.531, "taker_buy_quote": 34024.00125 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 86.57, "high": 87.01, "low": 86.03, "close": 86.61, "volume": 511.313, "close_time": 1763117999999, "quote_volume": 44251.73216, "trades": 262, "taker_buy_base": 101.423, "taker_buy_quote": 8790.49695 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 86.33, "high": 87.09, "low": 84.81, "close": 85.14, "volume": 1385.906, "close_time": 1763121599999, "quote_volume": 118725.51289, "trades": 627, "taker_buy_base": 210.156, "taker_buy_quote": 17987.82077 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 85.17, "high": 86.05, "low": 83.24, "close": 84.92, "volume": 1829.91, "close_time": 1763125199999, "quote_volume": 154695.17268, "trades": 820, "taker_buy_base": 767.991, "taker_buy_quote": 64964.6781 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 84.78, "high": 85.56, "low": 84.12, "close": 85.24, "volume": 1056.893, "close_time": 1763128799999, "quote_volume": 89753.5943, "trades": 487, "taker_buy_base": 928.151, "taker_buy_quote": 78837.42508 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 85.28, "high": 87.65, "low": 84.31, "close": 86.51, "volume": 502.368, "close_time": 1763132399999, "quote_volume": 43163.70407, "trades": 382, "taker_buy_base": 275.875, "taker_buy_quote": 23806.328 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 86.42, "high": 86.42, "low": 84.77, "close": 84.94, "volume": 348.914, "close_time": 1763135999999, "quote_volume": 29778.88788, "trades": 227, "taker_buy_base": 134.314, "taker_buy_quote": 11463.55599 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 85.02, "high": 86.4, "low": 84.24, "close": 86.37, "volume": 345.676, "close_time": 1763139599999, "quote_volume": 29449.56948, "trades": 291, "taker_buy_base": 160.031, "taker_buy_quote": 13621.89671 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 86.14, "high": 87.01, "low": 85.35, "close": 85.47, "volume": 564.564, "close_time": 1763143199999, "quote_volume": 48789.00389, "trades": 330, "taker_buy_base": 206.641, "taker_buy_quote": 17858.99921 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 85.38, "high": 86.3, "low": 84.8, "close": 85.74, "volume": 435.594, "close_time": 1763146799999, "quote_volume": 37258.66444, "trades": 367, "taker_buy_base": 191.681, "taker_buy_quote": 16392.15675 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 85.8, "high": 87.09, "low": 85.78, "close": 87.02, "volume": 192.554, "close_time": 1763150399999, "quote_volume": 16661.16726, "trades": 165, "taker_buy_base": 126.61, "taker_buy_quote": 10952.83962 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 86.95, "high": 86.96, "low": 84.96, "close": 85.12, "volume": 262.381, "close_time": 1763153999999, "quote_volume": 22534.98913, "trades": 261, "taker_buy_base": 101.715, "taker_buy_quote": 8732.70344 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 85.18, "high": 86.43, "low": 84.92, "close": 85.76, "volume": 796.677, "close_time": 1763157599999, "quote_volume": 68142.37779, "trades": 413, "taker_buy_base": 124.374, "taker_buy_quote": 10661.63164 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 85.7, "high": 85.7, "low": 82.48, "close": 82.67, "volume": 377.838, "close_time": 1763161199999, "quote_volume": 31690.33414, "trades": 257, "taker_buy_base": 201.247, "taker_buy_quote": 16857.32229 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 82.7, "high": 83.08, "low": 80.99, "close": 81.09, "volume": 1557.733, "close_time": 1763164799999, "quote_volume": 127697.71153, "trades": 1116, "taker_buy_base": 120.671, "taker_buy_quote": 9909.57828 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 81.1, "high": 82.4, "low": 80.98, "close": 81.96, "volume": 1927.643, "close_time": 1763168399999, "quote_volume": 157960.01752, "trades": 1144, "taker_buy_base": 1494.914, "taker_buy_quote": 122544.43666 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 82.09, "high": 83.65, "low": 81.87, "close": 83.36, "volume": 325.018, "close_time": 1763171999999, "quote_volume": 27063.62192, "trades": 162, "taker_buy_base": 183.934, "taker_buy_quote": 15304.70628 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 83.31, "high": 83.75, "low": 82.94, "close": 83.14, "volume": 106.366, "close_time": 1763175599999, "quote_volume": 8837.69373, "trades": 49, "taker_buy_base": 89.623, "taker_buy_quote": 7447.3987 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 82.99, "high": 83.13, "low": 82.33, "close": 82.59, "volume": 72.41, "close_time": 1763179199999, "quote_volume": 5982.76301, "trades": 63, "taker_buy_base": 16.458, "taker_buy_quote": 1359.34433 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 82.91, "high": 82.93, "low": 81.95, "close": 82.03, "volume": 29.384, "close_time": 1763182799999, "quote_volume": 2416.72475, "trades": 43, "taker_buy_base": 3.06, "taker_buy_quote": 252.11051 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 82.0, "high": 82.23, "low": 81.57, "close": 81.95, "volume": 92.655, "close_time": 1763186399999, "quote_volume": 7573.30635, "trades": 154, "taker_buy_base": 86.078, "taker_buy_quote": 7034.54374 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 81.89, "high": 82.05, "low": 81.21, "close": 81.29, "volume": 158.058, "close_time": 1763189999999, "quote_volume": 12903.28906, "trades": 110, "taker_buy_base": 66.415, "taker_buy_quote": 5435.41816 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 81.32, "high": 81.99, "low": 81.16, "close": 81.49, "volume": 268.924, "close_time": 1763193599999, "quote_volume": 21934.26025, "trades": 277, "taker_buy_base": 101.072, "taker_buy_quote": 8245.8149 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 81.64, "high": 81.64, "low": 80.56, "close": 80.97, "volume": 359.278, "close_time": 1763197199999, "quote_volume": 29160.55877, "trades": 233, "taker_buy_base": 174.472, "taker_buy_quote": 14204.89702 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 80.97, "high": 82.08, "low": 80.8, "close": 80.94, "volume": 592.694, "close_time": 1763200799999, "quote_volume": 48359.40421, "trades": 350, "taker_buy_base": 377.338, "taker_buy_quote": 30839.57135 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 80.87, "high": 81.31, "low": 80.54, "close": 80.91, "volume": 441.893, "close_time": 1763204399999, "quote_volume": 35745.31322, "trades": 361, "taker_buy_base": 283.306, "taker_buy_quote": 22914.06888 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 80.89, "high": 81.44, "low": 80.79, "close": 80.92, "volume": 194.848, "close_time": 1763207999999, "quote_volume": 15814.04069, "trades": 177, "taker_buy_base": 72.168, "taker_buy_quote": 5863.14292 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 80.87, "high": 81.91, "low": 80.83, "close": 81.91, "volume": 77.748, "close_time": 1763211599999, "quote_volume": 6313.71681, "trades": 95, "taker_buy_base": 51.039, "taker_buy_quote": 4151.10714 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 81.92, "high": 85.0, "low": 81.34, "close": 85.0, "volume": 521.892, "close_time": 1763215199999, "quote_volume": 43197.21798, "trades": 417, "taker_buy_base": 176.129, "taker_buy_quote": 14714.20975 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 85.0, "high": 85.2, "low": 82.4, "close": 82.83, "volume": 373.437, "close_time": 1763218799999, "quote_volume": 31424.85775, "trades": 188, "taker_buy_base": 200.427, "taker_buy_quote": 16815.08479 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 83.26, "high": 83.89, "low": 82.82, "close": 82.82, "volume": 320.852, "close_time": 1763222399999, "quote_volume": 26683.27877, "trades": 68, "taker_buy_base": 189.801, "taker_buy_quote": 15780.81391 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 82.82, "high": 82.82, "low": 81.6, "close": 82.12, "volume": 97.955, "close_time": 1763225999999, "quote_volume": 8024.45461, "trades": 42, "taker_buy_base": 10.719, "taker_buy_quote": 876.0804 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 82.12, "high": 83.5, "low": 81.7, "close": 83.23, "volume": 64.918, "close_time": 1763229599999, "quote_volume": 5342.35017, "trades": 37, "taker_buy_base": 44.358, "taker_buy_quote": 3647.16567 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 83.36, "high": 83.69, "low": 82.79, "close": 83.13, "volume": 694.442, "close_time": 1763233199999, "quote_volume": 57879.90242, "trades": 252, "taker_buy_base": 355.566, "taker_buy_quote": 29646.69831 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 83.19, "high": 83.53, "low": 82.08, "close": 82.23, "volume": 95.52, "close_time": 1763236799999, "quote_volume": 7910.1142, "trades": 47, "taker_buy_base": 7.757, "taker_buy_quote": 642.63632 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 82.41, "high": 83.6, "low": 82.2, "close": 83.58, "volume": 374.875, "close_time": 1763240399999, "quote_volume": 31067.58818, "trades": 104, "taker_buy_base": 341.945, "taker_buy_quote": 28340.93282 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 83.63, "high": 84.54, "low": 83.14, "close": 83.45, "volume": 145.256, "close_time": 1763243999999, "quote_volume": 12177.32235, "trades": 42, "taker_buy_base": 34.747, "taker_buy_quote": 2923.68542 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 83.1, "high": 83.63, "low": 83.1, "close": 83.63, "volume": 127.752, "close_time": 1763247599999, "quote_volume": 10657.67918, "trades": 15, "taker_buy_base": 76.597, "taker_buy_quote": 6399.02816 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 83.63, "high": 84.38, "low": 83.35, "close": 84.25, "volume": 115.003, "close_time": 1763251199999, "quote_volume": 9609.98943, "trades": 41, "taker_buy_base": 24.538, "taker_buy_quote": 2064.93381 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 83.86, "high": 83.91, "low": 83.16, "close": 83.38, "volume": 385.21, "close_time": 1763254799999, "quote_volume": 32155.22204, "trades": 198, "taker_buy_base": 252.815, "taker_buy_quote": 21109.69184 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 83.01, "high": 83.01, "low": 81.99, "close": 82.62, "volume": 774.965, "close_time": 1763258399999, "quote_volume": 63687.00007, "trades": 122, "taker_buy_base": 523.212, "taker_buy_quote": 42941.36529 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 82.45, "high": 84.97, "low": 82.24, "close": 84.28, "volume": 264.516, "close_time": 1763261999999, "quote_volume": 22079.96581, "trades": 133, "taker_buy_base": 133.749, "taker_buy_quote": 11152.86716 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 84.42, "high": 87.5, "low": 83.64, "close": 84.81, "volume": 1048.702, "close_time": 1763265599999, "quote_volume": 89650.07745, "trades": 1017, "taker_buy_base": 512.628, "taker_buy_quote": 43807.2863 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 84.85, "high": 87.3, "low": 84.69, "close": 87.22, "volume": 642.8, "close_time": 1763269199999, "quote_volume": 55416.60881, "trades": 407, "taker_buy_base": 352.353, "taker_buy_quote": 30366.63618 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 87.19, "high": 87.48, "low": 86.15, "close": 86.7, "volume": 254.718, "close_time": 1763272799999, "quote_volume": 22089.15875, "trades": 313, "taker_buy_base": 185.825, "taker_buy_quote": 16102.34937 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 86.79, "high": 86.79, "low": 85.2, "close": 85.25, "volume": 366.389, "close_time": 1763276399999, "quote_volume": 31443.63729, "trades": 306, "taker_buy_base": 236.264, "taker_buy_quote": 20266.61914 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 85.26, "high": 85.84, "low": 84.62, "close": 85.28, "volume": 768.531, "close_time": 1763279999999, "quote_volume": 65554.57548, "trades": 482, "taker_buy_base": 433.24, "taker_buy_quote": 36919.51828 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 85.47, "high": 85.51, "low": 84.37, "close": 84.47, "volume": 90.681, "close_time": 1763283599999, "quote_volume": 7731.35932, "trades": 101, "taker_buy_base": 64.945, "taker_buy_quote": 5543.99918 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 84.31, "high": 84.5, "low": 83.99, "close": 84.47, "volume": 154.432, "close_time": 1763287199999, "quote_volume": 13003.38847, "trades": 122, "taker_buy_base": 123.871, "taker_buy_quote": 10429.3152 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 84.35, "high": 85.74, "low": 84.16, "close": 85.35, "volume": 909.851, "close_time": 1763290799999, "quote_volume": 77292.64055, "trades": 637, "taker_buy_base": 265.716, "taker_buy_quote": 22587.47915 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 85.32, "high": 85.37, "low": 83.96, "close": 84.34, "volume": 292.212, "close_time": 1763294399999, "quote_volume": 24682.81906, "trades": 305, "taker_buy_base": 103.876, "taker_buy_quote": 8751.42021 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 84.34, "high": 85.26, "low": 84.23, "close": 84.54, "volume": 346.678, "close_time": 1763297999999, "quote_volume": 29387.99769, "trades": 269, "taker_buy_base": 171.756, "taker_buy_quote": 14576.60902 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 84.49, "high": 84.65, "low": 83.45, "close": 83.82, "volume": 135.92, "close_time": 1763301599999, "quote_volume": 11414.33312, "trades": 124, "taker_buy_base": 102.354, "taker_buy_quote": 8591.34306 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 84.04, "high": 84.35, "low": 83.36, "close": 84.13, "volume": 131.505, "close_time": 1763305199999, "quote_volume": 11019.71239, "trades": 293, "taker_buy_base": 35.108, "taker_buy_quote": 2936.80344 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 83.99, "high": 84.24, "low": 83.08, "close": 83.11, "volume": 103.799, "close_time": 1763308799999, "quote_volume": 8684.28219, "trades": 287, "taker_buy_base": 14.792, "taker_buy_quote": 1239.1 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 83.19, "high": 83.2, "low": 79.96, "close": 80.78, "volume": 1081.593, "close_time": 1763312399999, "quote_volume": 88109.99539, "trades": 1040, "taker_buy_base": 240.489, "taker_buy_quote": 19671.04965 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 80.82, "high": 81.54, "low": 80.42, "close": 81.47, "volume": 868.022, "close_time": 1763315999999, "quote_volume": 70131.20393, "trades": 872, "taker_buy_base": 518.458, "taker_buy_quote": 41871.5017 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 81.46, "high": 81.9, "low": 80.6, "close": 80.91, "volume": 309.159, "close_time": 1763319599999, "quote_volume": 25210.87047, "trades": 381, "taker_buy_base": 198.909, "taker_buy_quote": 16243.3889 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 80.97, "high": 81.53, "low": 80.61, "close": 81.13, "volume": 121.498, "close_time": 1763323199999, "quote_volume": 9853.2437, "trades": 106, "taker_buy_base": 42.921, "taker_buy_quote": 3494.07564 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 80.74, "high": 81.78, "low": 80.72, "close": 80.94, "volume": 160.596, "close_time": 1763326799999, "quote_volume": 13076.2385, "trades": 175, "taker_buy_base": 129.865, "taker_buy_quote": 10579.13271 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 80.91, "high": 81.75, "low": 80.16, "close": 81.49, "volume": 399.522, "close_time": 1763330399999, "quote_volume": 32309.50905, "trades": 218, "taker_buy_base": 198.919, "taker_buy_quote": 16111.33501 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 81.45, "high": 81.66, "low": 79.5, "close": 81.4, "volume": 544.48, "close_time": 1763333999999, "quote_volume": 43888.75012, "trades": 159, "taker_buy_base": 143.858, "taker_buy_quote": 11628.32923 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 80.72, "high": 82.04, "low": 80.72, "close": 81.81, "volume": 98.253, "close_time": 1763337599999, "quote_volume": 8005.99478, "trades": 42, "taker_buy_base": 28.871, "taker_buy_quote": 2351.04524 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 81.59, "high": 81.98, "low": 81.08, "close": 81.98, "volume": 171.461, "close_time": 1763341199999, "quote_volume": 14004.74208, "trades": 71, "taker_buy_base": 76.697, "taker_buy_quote": 6271.46852 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 81.54, "high": 81.92, "low": 80.61, "close": 80.61, "volume": 71.502, "close_time": 1763344799999, "quote_volume": 5800.01317, "trades": 82, "taker_buy_base": 29.793, "taker_buy_quote": 2422.1452 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 80.61, "high": 81.43, "low": 80.61, "close": 81.0, "volume": 66.567, "close_time": 1763348399999, "quote_volume": 5384.34795, "trades": 24, "taker_buy_base": 44.592, "taker_buy_quote": 3610.76284 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 80.93, "high": 82.33, "low": 80.93, "close": 82.24, "volume": 35.475, "close_time": 1763351999999, "quote_volume": 2913.73147, "trades": 45, "taker_buy_base": 4.714, "taker_buy_quote": 386.03565 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 81.98, "high": 82.7, "low": 81.88, "close": 82.35, "volume": 101.906, "close_time": 1763355599999, "quote_volume": 8362.09043, "trades": 33, "taker_buy_base": 64.132, "taker_buy_quote": 5262.13043 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 82.51, "high": 82.51, "low": 81.7, "close": 81.98, "volume": 8.278, "close_time": 1763359199999, "quote_volume": 678.79426, "trades": 38, "taker_buy_base": 1.803, "taker_buy_quote": 148.29173 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 81.96, "high": 82.4, "low": 81.69, "close": 82.4, "volume": 46.649, "close_time": 1763362799999, "quote_volume": 3828.64388, "trades": 59, "taker_buy_base": 3.246, "taker_buy_quote": 265.91754 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 82.27, "high": 83.24, "low": 82.21, "close": 83.13, "volume": 106.822, "close_time": 1763366399999, "quote_volume": 8854.07986, "trades": 98, "taker_buy_base": 43.945, "taker_buy_quote": 3637.88573 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 83.1, "high": 83.4, "low": 82.42, "close": 82.73, "volume": 157.312, "close_time": 1763369999999, "quote_volume": 13018.89235, "trades": 94, "taker_buy_base": 13.993, "taker_buy_quote": 1163.65643 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 82.7, "high": 83.59, "low": 82.32, "close": 83.25, "volume": 147.674, "close_time": 1763373599999, "quote_volume": 12260.08173, "trades": 213, "taker_buy_base": 77.995, "taker_buy_quote": 6460.4951 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 83.36, "high": 83.88, "low": 82.74, "close": 83.1, "volume": 458.629, "close_time": 1763377199999, "quote_volume": 38204.43039, "trades": 186, "taker_buy_base": 444.248, "taker_buy_quote": 37007.16566 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 83.05, "high": 83.28, "low": 82.79, "close": 82.95, "volume": 40.167, "close_time": 1763380799999, "quote_volume": 3337.08488, "trades": 81, "taker_buy_base": 25.678, "taker_buy_quote": 2134.10219 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 82.92, "high": 83.18, "low": 82.64, "close": 82.95, "volume": 93.781, "close_time": 1763384399999, "quote_volume": 7783.15139, "trades": 108, "taker_buy_base": 23.192, "taker_buy_quote": 1922.58934 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 82.94, "high": 83.09, "low": 81.08, "close": 81.3, "volume": 227.836, "close_time": 1763387999999, "quote_volume": 18698.37158, "trades": 217, "taker_buy_base": 159.01, "taker_buy_quote": 13050.51978 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 81.63, "high": 84.67, "low": 81.27, "close": 83.84, "volume": 773.073, "close_time": 1763391599999, "quote_volume": 64286.61539, "trades": 252, "taker_buy_base": 352.38, "taker_buy_quote": 29244.88497 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 84.2, "high": 84.2, "low": 82.44, "close": 83.43, "volume": 253.952, "close_time": 1763395199999, "quote_volume": 21099.20003, "trades": 59, "taker_buy_base": 106.091, "taker_buy_quote": 8818.10738 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 83.38, "high": 83.38, "low": 81.78, "close": 82.89, "volume": 259.33, "close_time": 1763398799999, "quote_volume": 21368.01904, "trades": 126, "taker_buy_base": 115.643, "taker_buy_quote": 9532.41192 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 82.89, "high": 82.89, "low": 81.12, "close": 81.23, "volume": 439.645, "close_time": 1763402399999, "quote_volume": 36014.7636, "trades": 153, "taker_buy_base": 120.021, "taker_buy_quote": 9803.52941 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 81.0, "high": 81.96, "low": 80.76, "close": 80.91, "volume": 216.409, "close_time": 1763405999999, "quote_volume": 17600.27823, "trades": 87, "taker_buy_base": 134.63, "taker_buy_quote": 10959.1518 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 80.9, "high": 80.93, "low": 78.6, "close": 79.0, "volume": 582.002, "close_time": 1763409599999, "quote_volume": 46240.36329, "trades": 318, "taker_buy_base": 119.066, "taker_buy_quote": 9467.94025 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 78.73, "high": 80.02, "low": 78.67, "close": 79.89, "volume": 271.669, "close_time": 1763413199999, "quote_volume": 21499.13832, "trades": 148, "taker_buy_base": 131.323, "taker_buy_quote": 10409.86973 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 79.82, "high": 80.3, "low": 79.17, "close": 79.27, "volume": 60.511, "close_time": 1763416799999, "quote_volume": 4817.56803, "trades": 53, "taker_buy_base": 28.217, "taker_buy_quote": 2255.86255 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 79.17, "high": 79.54, "low": 78.94, "close": 79.21, "volume": 99.062, "close_time": 1763420399999, "quote_volume": 7861.03858, "trades": 87, "taker_buy_base": 46.308, "taker_buy_quote": 3675.22359 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 79.4, "high": 79.74, "low": 78.92, "close": 79.22, "volume": 48.319, "close_time": 1763423999999, "quote_volume": 3838.40242, "trades": 42, "taker_buy_base": 39.77, "taker_buy_quote": 3160.91044 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 79.43, "high": 79.69, "low": 78.06, "close": 78.97, "volume": 216.099, "close_time": 1763427599999, "quote_volume": 17114.92561, "trades": 222, "taker_buy_base": 79.391, "taker_buy_quote": 6262.63958 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 79.09, "high": 79.11, "low": 77.84, "close": 78.04, "volume": 44.555, "close_time": 1763431199999, "quote_volume": 3506.13394, "trades": 54, "taker_buy_base": 24.657, "taker_buy_quote": 1940.00901 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 77.84, "high": 78.08, "low": 76.85, "close": 77.34, "volume": 514.275, "close_time": 1763434799999, "quote_volume": 39889.652, "trades": 391, "taker_buy_base": 163.245, "taker_buy_quote": 12668.99993 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 77.09, "high": 77.58, "low": 76.18, "close": 77.53, "volume": 178.612, "close_time": 1763438399999, "quote_volume": 13698.70597, "trades": 246, "taker_buy_base": 72.619, "taker_buy_quote": 5575.4061 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 77.48, "high": 77.8, "low": 76.76, "close": 77.59, "volume": 86.567, "close_time": 1763441999999, "quote_volume": 6680.44806, "trades": 91, "taker_buy_base": 32.061, "taker_buy_quote": 2477.48723 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 77.55, "high": 77.92, "low": 76.99, "close": 77.07, "volume": 94.582, "close_time": 1763445599999, "quote_volume": 7319.87992, "trades": 137, "taker_buy_base": 39.578, "taker_buy_quote": 3057.915 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 76.95, "high": 77.67, "low": 76.0, "close": 76.0, "volume": 289.823, "close_time": 1763449199999, "quote_volume": 22164.45437, "trades": 263, "taker_buy_base": 33.745, "taker_buy_quote": 2589.76984 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 76.0, "high": 76.96, "low": 75.56, "close": 76.93, "volume": 603.979, "close_time": 1763452799999, "quote_volume": 46225.34616, "trades": 400, "taker_buy_base": 202.416, "taker_buy_quote": 15457.4306 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 76.93, "high": 77.74, "low": 76.68, "close": 77.18, "volume": 673.827, "close_time": 1763456399999, "quote_volume": 52072.87839, "trades": 300, "taker_buy_base": 289.358, "taker_buy_quote": 22350.68331 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 77.16, "high": 77.41, "low": 76.85, "close": 77.35, "volume": 81.169, "close_time": 1763459999999, "quote_volume": 6258.79987, "trades": 174, "taker_buy_base": 46.665, "taker_buy_quote": 3597.56227 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 77.56, "high": 78.03, "low": 77.06, "close": 77.27, "volume": 353.01, "close_time": 1763463599999, "quote_volume": 27487.9078, "trades": 207, "taker_buy_base": 208.791, "taker_buy_quote": 16258.35605 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 77.29, "high": 78.04, "low": 76.92, "close": 77.82, "volume": 138.987, "close_time": 1763467199999, "quote_volume": 10760.76371, "trades": 126, "taker_buy_base": 76.366, "taker_buy_quote": 5911.27614 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 77.77, "high": 78.36, "low": 77.59, "close": 78.23, "volume": 139.437, "close_time": 1763470799999, "quote_volume": 10866.23468, "trades": 191, "taker_buy_base": 46.964, "taker_buy_quote": 3668.90128 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 78.19, "high": 78.46, "low": 77.73, "close": 77.88, "volume": 372.854, "close_time": 1763474399999, "quote_volume": 29077.58875, "trades": 198, "taker_buy_base": 206.304, "taker_buy_quote": 16087.91588 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 77.9, "high": 78.85, "low": 77.77, "close": 78.18, "volume": 251.646, "close_time": 1763477999999, "quote_volume": 19738.91084, "trades": 184, "taker_buy_base": 101.745, "taker_buy_quote": 7972.56601 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 77.59, "high": 79.5, "low": 77.52, "close": 79.33, "volume": 923.617, "close_time": 1763481599999, "quote_volume": 73147.68853, "trades": 459, "taker_buy_base": 459.727, "taker_buy_quote": 36336.6079 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 79.33, "high": 80.63, "low": 79.33, "close": 80.19, "volume": 124.082, "close_time": 1763485199999, "quote_volume": 9896.54055, "trades": 245, "taker_buy_base": 19.045, "taker_buy_quote": 1523.61161 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 80.28, "high": 81.07, "low": 79.51, "close": 79.59, "volume": 212.559, "close_time": 1763488799999, "quote_volume": 17063.67994, "trades": 225, "taker_buy_base": 121.556, "taker_buy_quote": 9783.75867 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 79.59, "high": 79.8, "low": 79.13, "close": 79.46, "volume": 92.546, "close_time": 1763492399999, "quote_volume": 7352.77449, "trades": 138, "taker_buy_base": 38.1, "taker_buy_quote": 3030.98311 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 79.58, "high": 80.47, "low": 79.58, "close": 80.15, "volume": 131.513, "close_time": 1763495999999, "quote_volume": 10531.49315, "trades": 149, "taker_buy_base": 61.502, "taker_buy_quote": 4921.68497 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 80.33, "high": 80.45, "low": 79.79, "close": 80.28, "volume": 162.897, "close_time": 1763499599999, "quote_volume": 13042.44873, "trades": 170, "taker_buy_base": 71.66, "taker_buy_quote": 5736.54546 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 80.19, "high": 81.47, "low": 80.07, "close": 80.28, "volume": 82.143, "close_time": 1763503199999, "quote_volume": 6640.23832, "trades": 188, "taker_buy_base": 34.06, "taker_buy_quote": 2757.38527 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 80.47, "high": 82.36, "low": 80.47, "close": 81.51, "volume": 128.827, "close_time": 1763506799999, "quote_volume": 10497.9305, "trades": 122, "taker_buy_base": 76.64, "taker_buy_quote": 6243.37279 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 81.59, "high": 81.59, "low": 80.9, "close": 81.08, "volume": 46.071, "close_time": 1763510399999, "quote_volume": 3732.34269, "trades": 64, "taker_buy_base": 12.46, "taker_buy_quote": 1010.94654 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 81.12, "high": 81.12, "low": 79.98, "close": 80.8, "volume": 191.213, "close_time": 1763513999999, "quote_volume": 15363.6874, "trades": 121, "taker_buy_base": 72.811, "taker_buy_quote": 5855.97401 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 80.54, "high": 80.93, "low": 80.37, "close": 80.52, "volume": 7.574, "close_time": 1763517599999, "quote_volume": 610.82781, "trades": 27, "taker_buy_base": 2.061, "taker_buy_quote": 166.39692 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 80.68, "high": 80.81, "low": 80.39, "close": 80.39, "volume": 16.814, "close_time": 1763521199999, "quote_volume": 1355.37682, "trades": 23, "taker_buy_base": 11.166, "taker_buy_quote": 899.90689 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 80.3, "high": 80.53, "low": 79.93, "close": 80.01, "volume": 13.387, "close_time": 1763524799999, "quote_volume": 1075.7656, "trades": 53, "taker_buy_base": 6.322, "taker_buy_quote": 507.72496 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 80.03, "high": 80.36, "low": 79.61, "close": 80.2, "volume": 121.681, "close_time": 1763528399999, "quote_volume": 9726.63912, "trades": 161, "taker_buy_base": 14.214, "taker_buy_quote": 1135.90539 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 80.25, "high": 80.25, "low": 77.98, "close": 78.4, "volume": 432.642, "close_time": 1763531999999, "quote_volume": 34022.07969, "trades": 329, "taker_buy_base": 174.35, "taker_buy_quote": 13692.79162 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 78.46, "high": 78.78, "low": 78.31, "close": 78.69, "volume": 105.878, "close_time": 1763535599999, "quote_volume": 8329.00045, "trades": 78, "taker_buy_base": 52.101, "taker_buy_quote": 4099.66187 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 78.72, "high": 79.32, "low": 78.37, "close": 78.92, "volume": 477.089, "close_time": 1763539199999, "quote_volume": 37615.24748, "trades": 173, "taker_buy_base": 134.09, "taker_buy_quote": 10577.01652 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 79.02, "high": 79.79, "low": 79.02, "close": 79.55, "volume": 86.913, "close_time": 1763542799999, "quote_volume": 6899.57921, "trades": 140, "taker_buy_base": 49.12, "taker_buy_quote": 3899.18691 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 79.54, "high": 80.05, "low": 79.39, "close": 79.8, "volume": 29.414, "close_time": 1763546399999, "quote_volume": 2350.27376, "trades": 42, "taker_buy_base": 9.057, "taker_buy_quote": 722.87633 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 79.78, "high": 80.2, "low": 79.34, "close": 79.58, "volume": 34.144, "close_time": 1763549999999, "quote_volume": 2719.14045, "trades": 40, "taker_buy_base": 23.726, "taker_buy_quote": 1888.94884 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 79.39, "high": 79.68, "low": 79.26, "close": 79.26, "volume": 21.699, "close_time": 1763553599999, "quote_volume": 1725.84251, "trades": 56, "taker_buy_base": 11.178, "taker_buy_quote": 889.404 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 79.3, "high": 79.65, "low": 79.21, "close": 79.53, "volume": 83.745, "close_time": 1763557199999, "quote_volume": 6652.43723, "trades": 67, "taker_buy_base": 76.482, "taker_buy_quote": 6076.02839 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 79.49, "high": 79.65, "low": 78.99, "close": 79.05, "volume": 45.199, "close_time": 1763560799999, "quote_volume": 3578.86872, "trades": 85, "taker_buy_base": 5.771, "taker_buy_quote": 457.28319 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 79.05, "high": 80.25, "low": 78.71, "close": 80.04, "volume": 168.457, "close_time": 1763564399999, "quote_volume": 13420.49313, "trades": 218, "taker_buy_base": 102.64, "taker_buy_quote": 8166.20084 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 80.3, "high": 80.41, "low": 77.56, "close": 77.59, "volume": 383.445, "close_time": 1763567999999, "quote_volume": 30379.48574, "trades": 474, "taker_buy_base": 178.77, "taker_buy_quote": 14186.72043 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 77.58, "high": 77.9, "low": 75.73, "close": 75.81, "volume": 265.594, "close_time": 1763571599999, "quote_volume": 20400.34597, "trades": 265, "taker_buy_base": 89.324, "taker_buy_quote": 6883.84099 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 76.02, "high": 76.05, "low": 74.52, "close": 75.61, "volume": 436.884, "close_time": 1763575199999, "quote_volume": 32775.81131, "trades": 479, "taker_buy_base": 128.482, "taker_buy_quote": 9667.7848 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 75.44, "high": 76.11, "low": 74.44, "close": 75.7, "volume": 397.092, "close_time": 1763578799999, "quote_volume": 29840.98001, "trades": 315, "taker_buy_base": 226.355, "taker_buy_quote": 16977.59874 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 75.7, "high": 75.85, "low": 74.67, "close": 74.89, "volume": 836.773, "close_time": 1763582399999, "quote_volume": 62911.41752, "trades": 573, "taker_buy_base": 181.067, "taker_buy_quote": 13607.70479 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 74.71, "high": 76.46, "low": 74.58, "close": 76.28, "volume": 148.426, "close_time": 1763585999999, "quote_volume": 11212.3353, "trades": 147, "taker_buy_base": 122.787, "taker_buy_quote": 9285.38776 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 76.17, "high": 78.18, "low": 76.12, "close": 77.5, "volume": 416.835, "close_time": 1763589599999, "quote_volume": 32234.08704, "trades": 358, "taker_buy_base": 212.414, "taker_buy_quote": 16428.69844 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 77.31, "high": 77.32, "low": 76.33, "close": 77.07, "volume": 131.475, "close_time": 1763593199999, "quote_volume": 10102.6055, "trades": 65, "taker_buy_base": 57.136, "taker_buy_quote": 4385.30457 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 77.07, "high": 77.97, "low": 77.05, "close": 77.05, "volume": 29.438, "close_time": 1763596799999, "quote_volume": 2276.35166, "trades": 41, "taker_buy_base": 5.358, "taker_buy_quote": 414.67113 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 77.13, "high": 77.55, "low": 76.71, "close": 77.21, "volume": 54.894, "close_time": 1763600399999, "quote_volume": 4232.23783, "trades": 92, "taker_buy_base": 20.165, "taker_buy_quote": 1557.53695 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 77.44, "high": 78.36, "low": 77.44, "close": 78.27, "volume": 7.841, "close_time": 1763603999999, "quote_volume": 612.83823, "trades": 35, "taker_buy_base": 5.034, "taker_buy_quote": 393.20478 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 78.24, "high": 78.41, "low": 77.9, "close": 77.98, "volume": 67.85, "close_time": 1763607599999, "quote_volume": 5308.6665, "trades": 36, "taker_buy_base": 46.112, "taker_buy_quote": 3607.11057 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 77.86, "high": 77.86, "low": 77.46, "close": 77.75, "volume": 24.764, "close_time": 1763611199999, "quote_volume": 1924.1309, "trades": 47, "taker_buy_base": 16.848, "taker_buy_quote": 1308.86543 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 77.71, "high": 78.13, "low": 77.35, "close": 78.13, "volume": 74.122, "close_time": 1763614799999, "quote_volume": 5759.3528, "trades": 79, "taker_buy_base": 55.478, "taker_buy_quote": 4312.4103 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 78.3, "high": 78.53, "low": 78.15, "close": 78.21, "volume": 111.268, "close_time": 1763618399999, "quote_volume": 8711.20434, "trades": 74, "taker_buy_base": 69.872, "taker_buy_quote": 5467.66596 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 78.09, "high": 78.09, "low": 76.59, "close": 77.28, "volume": 327.436, "close_time": 1763621999999, "quote_volume": 25299.65418, "trades": 291, "taker_buy_base": 146.747, "taker_buy_quote": 11315.37383 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 77.22, "high": 77.49, "low": 76.95, "close": 77.49, "volume": 63.916, "close_time": 1763625599999, "quote_volume": 4934.57661, "trades": 91, "taker_buy_base": 30.981, "taker_buy_quote": 2392.74187 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 77.45, "high": 77.5, "low": 77.23, "close": 77.42, "volume": 49.31, "close_time": 1763629199999, "quote_volume": 3816.69931, "trades": 29, "taker_buy_base": 43.619, "taker_buy_quote": 3376.172 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 77.32, "high": 77.32, "low": 76.81, "close": 77.26, "volume": 17.244, "close_time": 1763632799999, "quote_volume": 1327.76616, "trades": 35, "taker_buy_base": 2.023, "taker_buy_quote": 156.03805 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 77.39, "high": 77.94, "low": 77.39, "close": 77.83, "volume": 157.404, "close_time": 1763636399999, "quote_volume": 12233.33967, "trades": 104, "taker_buy_base": 123.88, "taker_buy_quote": 9628.84534 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 77.9, "high": 78.51, "low": 77.73, "close": 78.35, "volume": 118.967, "close_time": 1763639999999, "quote_volume": 9270.39206, "trades": 119, "taker_buy_base": 44.708, "taker_buy_quote": 3485.53196 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 78.33, "high": 78.85, "low": 78.33, "close": 78.43, "volume": 106.098, "close_time": 1763643599999, "quote_volume": 8333.13012, "trades": 91, "taker_buy_base": 45.068, "taker_buy_quote": 3538.71188 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 78.48, "high": 79.06, "low": 77.56, "close": 77.97, "volume": 87.189, "close_time": 1763647199999, "quote_volume": 6836.86975, "trades": 133, "taker_buy_base": 36.865, "taker_buy_quote": 2892.76334 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 77.44, "high": 77.94, "low": 76.41, "close": 77.63, "volume": 358.483, "close_time": 1763650799999, "quote_volume": 27677.89682, "trades": 225, "taker_buy_base": 199.395, "taker_buy_quote": 15404.44362 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 77.62, "high": 77.76, "low": 76.8, "close": 76.8, "volume": 189.638, "close_time": 1763654399999, "quote_volume": 14662.38475, "trades": 184, "taker_buy_base": 54.953, "taker_buy_quote": 4260.17109 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 76.65, "high": 76.82, "low": 74.18, "close": 74.31, "volume": 368.461, "close_time": 1763657999999, "quote_volume": 27658.13004, "trades": 308, "taker_buy_base": 134.49, "taker_buy_quote": 10125.82905 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 74.47, "high": 75.03, "low": 72.71, "close": 74.99, "volume": 453.66, "close_time": 1763661599999, "quote_volume": 33465.39063, "trades": 387, "taker_buy_base": 248.913, "taker_buy_quote": 18346.85646 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 74.6, "high": 76.0, "low": 74.57, "close": 75.26, "volume": 407.825, "close_time": 1763665199999, "quote_volume": 30798.87137, "trades": 273, "taker_buy_base": 206.418, "taker_buy_quote": 15589.78548 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 75.0, "high": 75.86, "low": 74.5, "close": 75.75, "volume": 130.917, "close_time": 1763668799999, "quote_volume": 9836.0463, "trades": 226, "taker_buy_base": 60.124, "taker_buy_quote": 4536.40524 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 75.63, "high": 75.98, "low": 74.91, "close": 75.41, "volume": 166.163, "close_time": 1763672399999, "quote_volume": 12515.46845, "trades": 135, "taker_buy_base": 87.027, "taker_buy_quote": 6561.54856 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 75.19, "high": 76.0, "low": 75.17, "close": 75.55, "volume": 142.683, "close_time": 1763675999999, "quote_volume": 10793.45678, "trades": 143, "taker_buy_base": 89.083, "taker_buy_quote": 6729.63615 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 75.5, "high": 76.43, "low": 75.48, "close": 75.71, "volume": 130.434, "close_time": 1763679599999, "quote_volume": 9902.51532, "trades": 135, "taker_buy_base": 55.7, "taker_buy_quote": 4234.88564 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 75.75, "high": 75.75, "low": 74.27, "close": 74.67, "volume": 86.011, "close_time": 1763683199999, "quote_volume": 6439.00843, "trades": 97, "taker_buy_base": 33.153, "taker_buy_quote": 2481.5824 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 74.72, "high": 75.48, "low": 74.72, "close": 75.39, "volume": 60.544, "close_time": 1763686799999, "quote_volume": 4546.55353, "trades": 142, "taker_buy_base": 43.513, "taker_buy_quote": 3269.63181 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 75.4, "high": 75.93, "low": 75.35, "close": 75.89, "volume": 7.31, "close_time": 1763690399999, "quote_volume": 553.15892, "trades": 23, "taker_buy_base": 6.087, "taker_buy_quote": 460.57238 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 75.21, "high": 75.24, "low": 74.0, "close": 74.0, "volume": 17.811, "close_time": 1763693999999, "quote_volume": 1331.00859, "trades": 65, "taker_buy_base": 7.794, "taker_buy_quote": 583.61705 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 74.12, "high": 74.85, "low": 74.12, "close": 74.83, "volume": 10.385, "close_time": 1763697599999, "quote_volume": 774.55015, "trades": 33, "taker_buy_base": 3.14, "taker_buy_quote": 234.76745 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 74.63, "high": 74.67, "low": 73.68, "close": 74.67, "volume": 161.411, "close_time": 1763701199999, "quote_volume": 11953.6279, "trades": 134, "taker_buy_base": 94.078, "taker_buy_quote": 6964.4797 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 74.7, "high": 74.9, "low": 74.23, "close": 74.29, "volume": 19.052, "close_time": 1763704799999, "quote_volume": 1423.05223, "trades": 47, "taker_buy_base": 15.647, "taker_buy_quote": 1169.75161 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 74.27, "high": 74.4, "low": 73.47, "close": 73.71, "volume": 82.981, "close_time": 1763708399999, "quote_volume": 6123.38383, "trades": 112, "taker_buy_base": 66.061, "taker_buy_quote": 4872.48259 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 73.77, "high": 73.97, "low": 70.21, "close": 72.07, "volume": 749.501, "close_time": 1763711999999, "quote_volume": 53848.38646, "trades": 384, "taker_buy_base": 253.177, "taker_buy_quote": 18216.55998 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 71.91, "high": 72.59, "low": 71.83, "close": 72.38, "volume": 124.291, "close_time": 1763715599999, "quote_volume": 8979.3082, "trades": 223, "taker_buy_base": 58.276, "taker_buy_quote": 4209.04376 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 72.55, "high": 73.18, "low": 71.4, "close": 72.54, "volume": 406.38, "close_time": 1763719199999, "quote_volume": 29468.80632, "trades": 475, "taker_buy_base": 201.405, "taker_buy_quote": 14561.69248 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 72.44, "high": 72.44, "low": 71.29, "close": 71.72, "volume": 155.479, "close_time": 1763722799999, "quote_volume": 11177.62685, "trades": 137, "taker_buy_base": 95.691, "taker_buy_quote": 6885.04987 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 71.63, "high": 72.73, "low": 71.13, "close": 71.23, "volume": 340.125, "close_time": 1763726399999, "quote_volume": 24489.72073, "trades": 180, "taker_buy_base": 59.028, "taker_buy_quote": 4261.00386 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 71.14, "high": 71.79, "low": 69.28, "close": 71.19, "volume": 440.909, "close_time": 1763729999999, "quote_volume": 31049.04725, "trades": 330, "taker_buy_base": 192.276, "taker_buy_quote": 13590.60066 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 71.26, "high": 72.13, "low": 70.75, "close": 71.77, "volume": 337.562, "close_time": 1763733599999, "quote_volume": 24163.30217, "trades": 212, "taker_buy_base": 118.917, "taker_buy_quote": 8500.02333 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 71.73, "high": 72.49, "low": 71.31, "close": 72.19, "volume": 201.363, "close_time": 1763737199999, "quote_volume": 14468.78801, "trades": 220, "taker_buy_base": 166.621, "taker_buy_quote": 11973.24345 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 72.19, "high": 72.29, "low": 69.94, "close": 70.47, "volume": 481.368, "close_time": 1763740799999, "quote_volume": 34088.30776, "trades": 319, "taker_buy_base": 212.754, "taker_buy_quote": 15088.66266 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 70.41, "high": 76.11, "low": 69.65, "close": 71.49, "volume": 569.95, "close_time": 1763744399999, "quote_volume": 40453.74139, "trades": 520, "taker_buy_base": 346.115, "taker_buy_quote": 24640.96328 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 71.53, "high": 72.82, "low": 71.4, "close": 71.47, "volume": 369.865, "close_time": 1763747999999, "quote_volume": 26693.91018, "trades": 428, "taker_buy_base": 222.246, "taker_buy_quote": 16060.2424 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 71.2, "high": 72.03, "low": 70.08, "close": 71.55, "volume": 265.848, "close_time": 1763751599999, "quote_volume": 18847.74174, "trades": 259, "taker_buy_base": 157.388, "taker_buy_quote": 11195.15173 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 71.45, "high": 71.71, "low": 70.82, "close": 70.92, "volume": 98.025, "close_time": 1763755199999, "quote_volume": 6994.10587, "trades": 140, "taker_buy_base": 26.075, "taker_buy_quote": 1859.84853 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 70.87, "high": 71.9, "low": 69.83, "close": 71.6, "volume": 127.955, "close_time": 1763758799999, "quote_volume": 9131.15567, "trades": 182, "taker_buy_base": 21.595, "taker_buy_quote": 1530.93014 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 71.74, "high": 72.9, "low": 71.4, "close": 72.08, "volume": 161.382, "close_time": 1763762399999, "quote_volume": 11651.99648, "trades": 187, "taker_buy_base": 60.331, "taker_buy_quote": 4375.28297 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 72.14, "high": 72.44, "low": 71.1, "close": 71.13, "volume": 121.755, "close_time": 1763765999999, "quote_volume": 8724.32276, "trades": 81, "taker_buy_base": 13.218, "taker_buy_quote": 949.93058 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 70.68, "high": 71.86, "low": 70.68, "close": 71.78, "volume": 40.859, "close_time": 1763769599999, "quote_volume": 2910.8327, "trades": 70, "taker_buy_base": 19.405, "taker_buy_quote": 1387.62102 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 71.58, "high": 73.26, "low": 71.46, "close": 73.0, "volume": 20.657, "close_time": 1763773199999, "quote_volume": 1499.58959, "trades": 44, "taker_buy_base": 3.153, "taker_buy_quote": 228.95309 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 72.89, "high": 73.51, "low": 72.68, "close": 73.07, "volume": 197.568, "close_time": 1763776799999, "quote_volume": 14438.10559, "trades": 82, "taker_buy_base": 100.179, "taker_buy_quote": 7308.31686 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 73.19, "high": 73.37, "low": 72.51, "close": 72.94, "volume": 48.761, "close_time": 1763780399999, "quote_volume": 3542.96681, "trades": 38, "taker_buy_base": 35.493, "taker_buy_quote": 2579.29286 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 72.9, "high": 73.26, "low": 72.13, "close": 72.59, "volume": 86.85, "close_time": 1763783999999, "quote_volume": 6317.58564, "trades": 64, "taker_buy_base": 48.807, "taker_buy_quote": 3554.58337 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 72.47, "high": 72.54, "low": 71.56, "close": 72.25, "volume": 64.216, "close_time": 1763787599999, "quote_volume": 4635.40302, "trades": 36, "taker_buy_base": 43.139, "taker_buy_quote": 3112.91562 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 72.46, "high": 73.7, "low": 71.83, "close": 72.81, "volume": 350.228, "close_time": 1763791199999, "quote_volume": 25544.87941, "trades": 214, "taker_buy_base": 202.995, "taker_buy_quote": 14785.79353 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 72.81, "high": 72.85, "low": 71.86, "close": 72.31, "volume": 121.599, "close_time": 1763794799999, "quote_volume": 8815.35838, "trades": 93, "taker_buy_base": 52.503, "taker_buy_quote": 3806.98184 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 72.55, "high": 72.79, "low": 72.23, "close": 72.59, "volume": 135.283, "close_time": 1763798399999, "quote_volume": 9809.01122, "trades": 120, "taker_buy_base": 94.047, "taker_buy_quote": 6822.348 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 72.44, "high": 72.74, "low": 71.83, "close": 72.07, "volume": 107.364, "close_time": 1763801999999, "quote_volume": 7752.18721, "trades": 161, "taker_buy_base": 31.731, "taker_buy_quote": 2292.11014 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 72.01, "high": 72.88, "low": 71.83, "close": 72.45, "volume": 128.288, "close_time": 1763805599999, "quote_volume": 9277.77164, "trades": 129, "taker_buy_base": 48.581, "taker_buy_quote": 3517.07744 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 72.56, "high": 72.88, "low": 71.98, "close": 72.76, "volume": 127.433, "close_time": 1763809199999, "quote_volume": 9225.94233, "trades": 127, "taker_buy_base": 53.298, "taker_buy_quote": 3874.2662 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 72.74, "high": 74.35, "low": 72.52, "close": 73.6, "volume": 228.023, "close_time": 1763812799999, "quote_volume": 16814.75017, "trades": 230, "taker_buy_base": 120.157, "taker_buy_quote": 8852.55287 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 73.42, "high": 73.43, "low": 72.45, "close": 72.75, "volume": 202.69, "close_time": 1763816399999, "quote_volume": 14795.51119, "trades": 145, "taker_buy_base": 104.07, "taker_buy_quote": 7611.36409 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 72.68, "high": 73.03, "low": 72.21, "close": 72.31, "volume": 37.687, "close_time": 1763819999999, "quote_volume": 2732.2246, "trades": 68, "taker_buy_base": 10.471, "taker_buy_quote": 759.92799 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 72.66, "high": 74.36, "low": 72.44, "close": 74.31, "volume": 599.349, "close_time": 1763823599999, "quote_volume": 44042.87004, "trades": 339, "taker_buy_base": 238.799, "taker_buy_quote": 17521.06175 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 74.34, "high": 75.46, "low": 73.69, "close": 75.32, "volume": 446.677, "close_time": 1763827199999, "quote_volume": 33345.81553, "trades": 359, "taker_buy_base": 240.719, "taker_buy_quote": 17947.24706 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 74.94, "high": 76.85, "low": 74.63, "close": 76.39, "volume": 2429.124, "close_time": 1763830799999, "quote_volume": 184670.95844, "trades": 990, "taker_buy_base": 1667.936, "taker_buy_quote": 126802.71637 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 76.17, "high": 76.54, "low": 74.9, "close": 75.93, "volume": 251.081, "close_time": 1763834399999, "quote_volume": 18966.37073, "trades": 224, "taker_buy_base": 84.677, "taker_buy_quote": 6404.94339 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 75.78, "high": 76.07, "low": 74.69, "close": 74.69, "volume": 357.875, "close_time": 1763837999999, "quote_volume": 27032.9858, "trades": 199, "taker_buy_base": 162.268, "taker_buy_quote": 12256.51987 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 74.92, "high": 75.09, "low": 73.96, "close": 75.09, "volume": 227.452, "close_time": 1763841599999, "quote_volume": 16964.26141, "trades": 270, "taker_buy_base": 141.799, "taker_buy_quote": 10571.03876 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 75.05, "high": 75.73, "low": 74.62, "close": 75.58, "volume": 134.284, "close_time": 1763845199999, "quote_volume": 10061.76649, "trades": 104, "taker_buy_base": 61.889, "taker_buy_quote": 4636.66742 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 75.48, "high": 75.98, "low": 74.88, "close": 75.17, "volume": 144.985, "close_time": 1763848799999, "quote_volume": 10916.96961, "trades": 110, "taker_buy_base": 62.557, "taker_buy_quote": 4722.76628 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 75.08, "high": 75.95, "low": 74.83, "close": 75.26, "volume": 104.873, "close_time": 1763852399999, "quote_volume": 7916.29982, "trades": 71, "taker_buy_base": 91.418, "taker_buy_quote": 6901.14603 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 75.12, "high": 75.12, "low": 74.16, "close": 74.17, "volume": 25.235, "close_time": 1763855999999, "quote_volume": 1880.51422, "trades": 52, "taker_buy_base": 17.078, "taker_buy_quote": 1273.44664 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 74.21, "high": 74.72, "low": 74.09, "close": 74.62, "volume": 55.8, "close_time": 1763859599999, "quote_volume": 4148.64212, "trades": 101, "taker_buy_base": 17.566, "taker_buy_quote": 1304.72741 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 74.93, "high": 77.49, "low": 74.53, "close": 77.21, "volume": 86.354, "close_time": 1763863199999, "quote_volume": 6576.30632, "trades": 130, "taker_buy_base": 39.208, "taker_buy_quote": 2986.30101 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 77.22, "high": 77.22, "low": 76.12, "close": 76.29, "volume": 195.184, "close_time": 1763866799999, "quote_volume": 14909.71292, "trades": 234, "taker_buy_base": 157.019, "taker_buy_quote": 11988.74182 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 76.3, "high": 77.49, "low": 75.66, "close": 77.49, "volume": 201.062, "close_time": 1763870399999, "quote_volume": 15381.87151, "trades": 170, "taker_buy_base": 57.05, "taker_buy_quote": 4345.94349 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 77.89, "high": 78.19, "low": 75.92, "close": 77.68, "volume": 542.175, "close_time": 1763873999999, "quote_volume": 41686.93409, "trades": 353, "taker_buy_base": 257.9, "taker_buy_quote": 19825.42024 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 77.68, "high": 77.68, "low": 76.54, "close": 76.63, "volume": 57.242, "close_time": 1763877599999, "quote_volume": 4403.75707, "trades": 88, "taker_buy_base": 19.741, "taker_buy_quote": 1517.10109 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 76.74, "high": 76.74, "low": 76.2, "close": 76.2, "volume": 116.577, "close_time": 1763881199999, "quote_volume": 8914.56907, "trades": 116, "taker_buy_base": 21.237, "taker_buy_quote": 1625.88634 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 76.04, "high": 77.87, "low": 75.81, "close": 77.26, "volume": 484.452, "close_time": 1763884799999, "quote_volume": 37333.3763, "trades": 340, "taker_buy_base": 260.466, "taker_buy_quote": 20029.03016 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 77.29, "high": 77.75, "low": 76.51, "close": 77.26, "volume": 149.429, "close_time": 1763888399999, "quote_volume": 11500.32039, "trades": 125, "taker_buy_base": 70.456, "taker_buy_quote": 5428.06181 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 77.47, "high": 77.47, "low": 76.56, "close": 76.93, "volume": 346.153, "close_time": 1763891999999, "quote_volume": 26641.33593, "trades": 178, "taker_buy_base": 213.736, "taker_buy_quote": 16469.45993 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 76.8, "high": 76.87, "low": 75.91, "close": 75.97, "volume": 92.79, "close_time": 1763895599999, "quote_volume": 7065.85422, "trades": 202, "taker_buy_base": 60.124, "taker_buy_quote": 4577.57157 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 75.91, "high": 76.73, "low": 75.82, "close": 76.73, "volume": 44.099, "close_time": 1763899199999, "quote_volume": 3349.68493, "trades": 92, "taker_buy_base": 12.917, "taker_buy_quote": 981.69983 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 76.55, "high": 77.57, "low": 76.45, "close": 76.45, "volume": 71.723, "close_time": 1763902799999, "quote_volume": 5501.65792, "trades": 122, "taker_buy_base": 45.454, "taker_buy_quote": 3487.95162 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 76.52, "high": 77.31, "low": 76.28, "close": 77.31, "volume": 204.273, "close_time": 1763906399999, "quote_volume": 15673.96614, "trades": 248, "taker_buy_base": 90.802, "taker_buy_quote": 6982.80112 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 77.44, "high": 77.95, "low": 76.85, "close": 77.44, "volume": 119.313, "close_time": 1763909999999, "quote_volume": 9243.03889, "trades": 157, "taker_buy_base": 71.813, "taker_buy_quote": 5551.99652 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 77.15, "high": 78.49, "low": 76.66, "close": 78.48, "volume": 255.654, "close_time": 1763913599999, "quote_volume": 19734.27549, "trades": 331, "taker_buy_base": 199.417, "taker_buy_quote": 15396.78281 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 78.49, "high": 80.11, "low": 77.97, "close": 79.04, "volume": 457.774, "close_time": 1763917199999, "quote_volume": 36084.31576, "trades": 332, "taker_buy_base": 373.608, "taker_buy_quote": 29417.88994 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 78.7, "high": 78.85, "low": 77.27, "close": 77.27, "volume": 1130.075, "close_time": 1763920799999, "quote_volume": 88363.42314, "trades": 335, "taker_buy_base": 911.433, "taker_buy_quote": 71265.36833 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 77.31, "high": 78.35, "low": 77.31, "close": 77.53, "volume": 197.344, "close_time": 1763924399999, "quote_volume": 15392.81584, "trades": 199, "taker_buy_base": 155.189, "taker_buy_quote": 12113.93099 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 77.63, "high": 78.85, "low": 77.57, "close": 78.1, "volume": 291.05, "close_time": 1763927999999, "quote_volume": 22770.98548, "trades": 350, "taker_buy_base": 167.071, "taker_buy_quote": 13081.96473 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 78.07, "high": 78.43, "low": 77.96, "close": 78.17, "volume": 60.65, "close_time": 1763931599999, "quote_volume": 4740.25564, "trades": 130, "taker_buy_base": 19.319, "taker_buy_quote": 1509.39023 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 78.27, "high": 78.6, "low": 77.81, "close": 78.47, "volume": 31.003, "close_time": 1763935199999, "quote_volume": 2427.24297, "trades": 96, "taker_buy_base": 13.577, "taker_buy_quote": 1062.16314 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 78.59, "high": 78.81, "low": 78.05, "close": 78.46, "volume": 19.382, "close_time": 1763938799999, "quote_volume": 1521.83678, "trades": 65, "taker_buy_base": 11.25, "taker_buy_quote": 883.18328 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 78.57, "high": 78.62, "low": 77.34, "close": 77.8, "volume": 108.109, "close_time": 1763942399999, "quote_volume": 8411.71222, "trades": 176, "taker_buy_base": 47.724, "taker_buy_quote": 3717.86654 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 77.42, "high": 77.97, "low": 76.92, "close": 77.4, "volume": 31.027, "close_time": 1763945999999, "quote_volume": 2400.72003, "trades": 88, "taker_buy_base": 12.032, "taker_buy_quote": 932.70334 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 77.44, "high": 77.57, "low": 76.96, "close": 77.57, "volume": 44.431, "close_time": 1763949599999, "quote_volume": 3431.88881, "trades": 103, "taker_buy_base": 19.474, "taker_buy_quote": 1503.67598 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 77.6, "high": 79.35, "low": 77.6, "close": 78.39, "volume": 62.626, "close_time": 1763953199999, "quote_volume": 4936.17367, "trades": 169, "taker_buy_base": 40.062, "taker_buy_quote": 3163.40008 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 78.34, "high": 78.43, "low": 77.75, "close": 78.02, "volume": 169.865, "close_time": 1763956799999, "quote_volume": 13292.37623, "trades": 174, "taker_buy_base": 132.464, "taker_buy_quote": 10372.09307 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 78.08, "high": 78.1, "low": 76.78, "close": 77.06, "volume": 45.63, "close_time": 1763960399999, "quote_volume": 3524.15033, "trades": 98, "taker_buy_base": 7.434, "taker_buy_quote": 574.856 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 76.9, "high": 78.0, "low": 76.9, "close": 77.92, "volume": 74.594, "close_time": 1763963999999, "quote_volume": 5789.25148, "trades": 180, "taker_buy_base": 45.429, "taker_buy_quote": 3523.95726 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 77.92, "high": 78.15, "low": 77.6, "close": 77.84, "volume": 209.617, "close_time": 1763967599999, "quote_volume": 16315.67117, "trades": 255, "taker_buy_base": 76.477, "taker_buy_quote": 5958.44996 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 77.78, "high": 77.93, "low": 77.13, "close": 77.68, "volume": 200.699, "close_time": 1763971199999, "quote_volume": 15554.51548, "trades": 189, "taker_buy_base": 31.52, "taker_buy_quote": 2452.39428 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 77.56, "high": 77.92, "low": 77.36, "close": 77.92, "volume": 50.632, "close_time": 1763974799999, "quote_volume": 3926.14702, "trades": 56, "taker_buy_base": 48.201, "taker_buy_quote": 3737.95058 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 77.95, "high": 77.95, "low": 76.5, "close": 76.57, "volume": 22.616, "close_time": 1763978399999, "quote_volume": 1733.25396, "trades": 84, "taker_buy_base": 11.027, "taker_buy_quote": 844.96422 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 76.51, "high": 77.15, "low": 76.44, "close": 77.14, "volume": 28.967, "close_time": 1763981999999, "quote_volume": 2221.79844, "trades": 85, "taker_buy_base": 17.333, "taker_buy_quote": 1330.37849 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 77.12, "high": 77.46, "low": 77.0, "close": 77.15, "volume": 59.145, "close_time": 1763985599999, "quote_volume": 4570.51513, "trades": 115, "taker_buy_base": 48.183, "taker_buy_quote": 3724.01239 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 77.12, "high": 77.42, "low": 77.02, "close": 77.15, "volume": 103.709, "close_time": 1763989199999, "quote_volume": 8013.23792, "trades": 164, "taker_buy_base": 25.043, "taker_buy_quote": 1934.17015 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 77.47, "high": 77.91, "low": 77.41, "close": 77.43, "volume": 28.099, "close_time": 1763992799999, "quote_volume": 2183.49329, "trades": 92, "taker_buy_base": 18.127, "taker_buy_quote": 1408.82325 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 77.28, "high": 78.08, "low": 76.68, "close": 77.48, "volume": 54.321, "close_time": 1763996399999, "quote_volume": 4192.20282, "trades": 169, "taker_buy_base": 15.491, "taker_buy_quote": 1196.47432 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 77.57, "high": 78.77, "low": 77.26, "close": 78.71, "volume": 70.188, "close_time": 1763999999999, "quote_volume": 5466.94575, "trades": 166, "taker_buy_base": 40.445, "taker_buy_quote": 3156.05399 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 78.71, "high": 79.9, "low": 78.71, "close": 79.05, "volume": 173.161, "close_time": 1764003599999, "quote_volume": 13744.26919, "trades": 203, "taker_buy_base": 106.609, "taker_buy_quote": 8483.46247 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 79.12, "high": 80.13, "low": 79.01, "close": 79.9, "volume": 104.449, "close_time": 1764007199999, "quote_volume": 8332.42194, "trades": 157, "taker_buy_base": 56.461, "taker_buy_quote": 4506.96699 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 79.9, "high": 80.06, "low": 79.2, "close": 79.75, "volume": 38.144, "close_time": 1764010799999, "quote_volume": 3034.48262, "trades": 82, "taker_buy_base": 22.984, "taker_buy_quote": 1826.81368 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 79.72, "high": 80.12, "low": 79.04, "close": 79.3, "volume": 215.883, "close_time": 1764014399999, "quote_volume": 17150.26856, "trades": 161, "taker_buy_base": 42.753, "taker_buy_quote": 3395.70193 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 79.35, "high": 79.85, "low": 78.8, "close": 79.72, "volume": 69.109, "close_time": 1764017999999, "quote_volume": 5501.07129, "trades": 80, "taker_buy_base": 57.159, "taker_buy_quote": 4551.13353 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 79.58, "high": 79.92, "low": 78.87, "close": 78.89, "volume": 22.575, "close_time": 1764021599999, "quote_volume": 1795.50348, "trades": 55, "taker_buy_base": 11.899, "taker_buy_quote": 946.97487 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 79.04, "high": 79.91, "low": 79.04, "close": 79.63, "volume": 59.876, "close_time": 1764025199999, "quote_volume": 4770.55998, "trades": 55, "taker_buy_base": 18.427, "taker_buy_quote": 1467.07849 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 79.82, "high": 79.82, "low": 79.56, "close": 79.56, "volume": 12.893, "close_time": 1764028799999, "quote_volume": 1028.36718, "trades": 13, "taker_buy_base": 1.613, "taker_buy_quote": 128.35974 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 78.91, "high": 79.52, "low": 78.82, "close": 79.39, "volume": 66.921, "close_time": 1764032399999, "quote_volume": 5293.77297, "trades": 112, "taker_buy_base": 35.927, "taker_buy_quote": 2840.22326 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 79.58, "high": 79.6, "low": 78.98, "close": 78.99, "volume": 15.569, "close_time": 1764035999999, "quote_volume": 1236.59227, "trades": 34, "taker_buy_base": 13.638, "taker_buy_quote": 1083.84092 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 78.92, "high": 81.04, "low": 78.62, "close": 81.04, "volume": 110.945, "close_time": 1764039599999, "quote_volume": 8911.27296, "trades": 192, "taker_buy_base": 81.291, "taker_buy_quote": 6541.02919 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 80.96, "high": 81.24, "low": 79.55, "close": 79.87, "volume": 79.033, "close_time": 1764043199999, "quote_volume": 6349.31615, "trades": 60, "taker_buy_base": 15.848, "taker_buy_quote": 1270.11173 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 80.0, "high": 81.16, "low": 79.87, "close": 80.37, "volume": 288.785, "close_time": 1764046799999, "quote_volume": 23214.49233, "trades": 285, "taker_buy_base": 141.698, "taker_buy_quote": 11381.41239 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 79.97, "high": 80.52, "low": 79.69, "close": 80.27, "volume": 179.682, "close_time": 1764050399999, "quote_volume": 14377.7489, "trades": 105, "taker_buy_base": 149.367, "taker_buy_quote": 11953.36013 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 80.31, "high": 80.44, "low": 79.87, "close": 80.23, "volume": 122.685, "close_time": 1764053999999, "quote_volume": 9853.905, "trades": 88, "taker_buy_base": 111.475, "taker_buy_quote": 8956.23454 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 80.21, "high": 80.33, "low": 79.73, "close": 79.81, "volume": 60.955, "close_time": 1764057599999, "quote_volume": 4873.23847, "trades": 67, "taker_buy_base": 10.107, "taker_buy_quote": 808.31087 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 79.82, "high": 81.61, "low": 79.74, "close": 81.07, "volume": 412.33, "close_time": 1764061199999, "quote_volume": 33341.99374, "trades": 282, "taker_buy_base": 332.032, "taker_buy_quote": 26889.00052 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 81.02, "high": 81.2, "low": 80.45, "close": 81.08, "volume": 50.302, "close_time": 1764064799999, "quote_volume": 4069.43298, "trades": 76, "taker_buy_base": 18.032, "taker_buy_quote": 1458.98006 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 81.22, "high": 82.35, "low": 80.74, "close": 82.34, "volume": 400.863, "close_time": 1764068399999, "quote_volume": 32637.32707, "trades": 215, "taker_buy_base": 223.806, "taker_buy_quote": 18275.26242 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 82.31, "high": 82.77, "low": 81.99, "close": 82.77, "volume": 76.195, "close_time": 1764071999999, "quote_volume": 6274.32525, "trades": 96, "taker_buy_base": 42.65, "taker_buy_quote": 3510.28993 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 82.74, "high": 84.99, "low": 82.59, "close": 84.43, "volume": 555.633, "close_time": 1764075599999, "quote_volume": 46549.11499, "trades": 341, "taker_buy_base": 297.971, "taker_buy_quote": 24931.85694 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 84.43, "high": 86.23, "low": 84.31, "close": 86.03, "volume": 962.267, "close_time": 1764079199999, "quote_volume": 81913.40886, "trades": 603, "taker_buy_base": 764.198, "taker_buy_quote": 64994.70062 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 86.23, "high": 88.1, "low": 85.73, "close": 86.52, "volume": 1353.689, "close_time": 1764082799999, "quote_volume": 117232.16518, "trades": 1050, "taker_buy_base": 811.66, "taker_buy_quote": 70278.72058 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 86.41, "high": 87.88, "low": 84.82, "close": 87.52, "volume": 932.565, "close_time": 1764086399999, "quote_volume": 80255.86062, "trades": 857, "taker_buy_base": 720.705, "taker_buy_quote": 62008.58364 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 87.7, "high": 88.51, "low": 87.04, "close": 87.58, "volume": 353.88, "close_time": 1764089999999, "quote_volume": 31064.45192, "trades": 437, "taker_buy_base": 231.38, "taker_buy_quote": 20332.9401 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 87.57, "high": 87.68, "low": 85.99, "close": 85.99, "volume": 498.914, "close_time": 1764093599999, "quote_volume": 43284.93117, "trades": 483, "taker_buy_base": 211.465, "taker_buy_quote": 18337.96379 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 85.92, "high": 86.85, "low": 85.61, "close": 85.61, "volume": 200.453, "close_time": 1764097199999, "quote_volume": 17336.87063, "trades": 133, "taker_buy_base": 89.381, "taker_buy_quote": 7733.89596 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 85.58, "high": 86.17, "low": 85.03, "close": 85.72, "volume": 284.972, "close_time": 1764100799999, "quote_volume": 24392.45252, "trades": 359, "taker_buy_base": 91.602, "taker_buy_quote": 7855.27699 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 85.72, "high": 87.17, "low": 85.29, "close": 86.78, "volume": 166.393, "close_time": 1764104399999, "quote_volume": 14349.66816, "trades": 181, "taker_buy_base": 120.403, "taker_buy_quote": 10398.30667 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 86.38, "high": 87.5, "low": 86.34, "close": 86.97, "volume": 241.316, "close_time": 1764107999999, "quote_volume": 21003.78298, "trades": 222, "taker_buy_base": 127.885, "taker_buy_quote": 11125.73306 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 86.71, "high": 88.81, "low": 85.87, "close": 88.81, "volume": 151.915, "close_time": 1764111599999, "quote_volume": 13320.19984, "trades": 186, "taker_buy_base": 138.865, "taker_buy_quote": 12183.14143 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 88.36, "high": 89.6, "low": 88.11, "close": 88.59, "volume": 342.996, "close_time": 1764115199999, "quote_volume": 30475.34941, "trades": 273, "taker_buy_base": 119.63, "taker_buy_quote": 10647.78428 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 88.58, "high": 90.3, "low": 88.22, "close": 89.66, "volume": 448.841, "close_time": 1764118799999, "quote_volume": 40265.76162, "trades": 341, "taker_buy_base": 279.183, "taker_buy_quote": 25064.83165 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 89.63, "high": 89.63, "low": 88.62, "close": 88.95, "volume": 38.212, "close_time": 1764122399999, "quote_volume": 3410.50764, "trades": 64, "taker_buy_base": 16.018, "taker_buy_quote": 1425.9105 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 88.97, "high": 89.42, "low": 88.38, "close": 88.99, "volume": 141.567, "close_time": 1764125999999, "quote_volume": 12601.62838, "trades": 123, "taker_buy_base": 111.77, "taker_buy_quote": 9952.98696 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 89.01, "high": 89.02, "low": 87.79, "close": 87.88, "volume": 55.53, "close_time": 1764129599999, "quote_volume": 4895.62295, "trades": 94, "taker_buy_base": 10.871, "taker_buy_quote": 960.51981 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 87.88, "high": 88.33, "low": 86.1, "close": 86.36, "volume": 432.505, "close_time": 1764133199999, "quote_volume": 37565.80662, "trades": 407, "taker_buy_base": 167.914, "taker_buy_quote": 14573.9634 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 86.37, "high": 87.17, "low": 86.28, "close": 86.74, "volume": 267.34, "close_time": 1764136799999, "quote_volume": 23143.50626, "trades": 197, "taker_buy_base": 72.017, "taker_buy_quote": 6247.4768 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 86.7, "high": 86.8, "low": 85.87, "close": 86.71, "volume": 39.315, "close_time": 1764140399999, "quote_volume": 3389.14094, "trades": 84, "taker_buy_base": 27.966, "taker_buy_quote": 2410.17703 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 86.68, "high": 86.68, "low": 85.64, "close": 86.26, "volume": 80.621, "close_time": 1764143999999, "quote_volume": 6955.48666, "trades": 146, "taker_buy_base": 45.984, "taker_buy_quote": 3966.35041 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 86.35, "high": 87.28, "low": 86.33, "close": 86.33, "volume": 438.549, "close_time": 1764147599999, "quote_volume": 38033.89988, "trades": 416, "taker_buy_base": 68.441, "taker_buy_quote": 5929.87305 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 86.2, "high": 86.64, "low": 85.5, "close": 85.5, "volume": 131.805, "close_time": 1764151199999, "quote_volume": 11333.83422, "trades": 210, "taker_buy_base": 43.312, "taker_buy_quote": 3736.21368 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 85.5, "high": 86.15, "low": 84.95, "close": 85.0, "volume": 130.867, "close_time": 1764154799999, "quote_volume": 11176.1174, "trades": 252, "taker_buy_base": 66.179, "taker_buy_quote": 5657.21509 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 85.07, "high": 85.65, "low": 85.04, "close": 85.06, "volume": 68.626, "close_time": 1764158399999, "quote_volume": 5861.87075, "trades": 157, "taker_buy_base": 53.291, "taker_buy_quote": 4553.79815 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 85.14, "high": 85.19, "low": 84.38, "close": 84.9, "volume": 249.783, "close_time": 1764161999999, "quote_volume": 21150.43253, "trades": 247, "taker_buy_base": 107.169, "taker_buy_quote": 9077.8411 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 84.86, "high": 85.48, "low": 84.38, "close": 85.36, "volume": 139.822, "close_time": 1764165599999, "quote_volume": 11875.70348, "trades": 148, "taker_buy_base": 43.59, "taker_buy_quote": 3709.12382 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 85.15, "high": 85.15, "low": 83.73, "close": 83.73, "volume": 109.582, "close_time": 1764169199999, "quote_volume": 9267.09493, "trades": 176, "taker_buy_base": 41.787, "taker_buy_quote": 3542.94107 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 83.83, "high": 84.59, "low": 83.63, "close": 83.93, "volume": 195.676, "close_time": 1764172799999, "quote_volume": 16429.95893, "trades": 128, "taker_buy_base": 135.933, "taker_buy_quote": 11423.23865 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 84.01, "high": 84.72, "low": 84.01, "close": 84.19, "volume": 79.76, "close_time": 1764176399999, "quote_volume": 6728.80564, "trades": 116, "taker_buy_base": 46.917, "taker_buy_quote": 3959.41236 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 84.23, "high": 85.6, "low": 83.98, "close": 85.4, "volume": 250.438, "close_time": 1764179999999, "quote_volume": 21373.16983, "trades": 226, "taker_buy_base": 178.987, "taker_buy_quote": 15276.1966 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 85.51, "high": 86.29, "low": 85.2, "close": 85.76, "volume": 162.074, "close_time": 1764183599999, "quote_volume": 13885.61005, "trades": 339, "taker_buy_base": 71.031, "taker_buy_quote": 6086.60876 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 85.78, "high": 85.89, "low": 85.12, "close": 85.89, "volume": 183.747, "close_time": 1764187199999, "quote_volume": 15736.18854, "trades": 192, "taker_buy_base": 40.536, "taker_buy_quote": 3464.19166 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 85.84, "high": 85.84, "low": 84.74, "close": 85.1, "volume": 136.409, "close_time": 1764190799999, "quote_volume": 11661.67055, "trades": 68, "taker_buy_base": 67.659, "taker_buy_quote": 5772.21831 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 85.1, "high": 85.11, "low": 84.49, "close": 84.73, "volume": 153.105, "close_time": 1764194399999, "quote_volume": 12992.39406, "trades": 238, "taker_buy_base": 30.321, "taker_buy_quote": 2573.95912 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 84.82, "high": 85.15, "low": 84.71, "close": 84.73, "volume": 30.63, "close_time": 1764197999999, "quote_volume": 2601.13643, "trades": 58, "taker_buy_base": 5.267, "taker_buy_quote": 447.52437 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 84.86, "high": 85.09, "low": 84.38, "close": 84.67, "volume": 153.561, "close_time": 1764201599999, "quote_volume": 12995.90265, "trades": 77, "taker_buy_base": 77.731, "taker_buy_quote": 6576.32934 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 84.42, "high": 85.67, "low": 84.11, "close": 84.98, "volume": 341.324, "close_time": 1764205199999, "quote_volume": 28991.2108, "trades": 208, "taker_buy_base": 190.301, "taker_buy_quote": 16228.64254 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 84.85, "high": 85.46, "low": 84.81, "close": 85.28, "volume": 83.105, "close_time": 1764208799999, "quote_volume": 7078.66996, "trades": 49, "taker_buy_base": 52.504, "taker_buy_quote": 4477.04098 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 85.25, "high": 85.91, "low": 85.25, "close": 85.33, "volume": 70.503, "close_time": 1764212399999, "quote_volume": 6038.96489, "trades": 41, "taker_buy_base": 64.044, "taker_buy_quote": 5486.53838 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 85.42, "high": 85.7, "low": 84.0, "close": 84.45, "volume": 83.717, "close_time": 1764215999999, "quote_volume": 7089.96387, "trades": 112, "taker_buy_base": 22.986, "taker_buy_quote": 1942.91011 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 84.29, "high": 84.52, "low": 83.88, "close": 83.88, "volume": 69.119, "close_time": 1764219599999, "quote_volume": 5806.81469, "trades": 57, "taker_buy_base": 6.908, "taker_buy_quote": 582.92359 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 83.85, "high": 84.09, "low": 83.57, "close": 83.57, "volume": 96.626, "close_time": 1764223199999, "quote_volume": 8091.80636, "trades": 83, "taker_buy_base": 64.162, "taker_buy_quote": 5371.9123 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 83.57, "high": 83.82, "low": 83.26, "close": 83.49, "volume": 73.454, "close_time": 1764226799999, "quote_volume": 6133.38441, "trades": 146, "taker_buy_base": 47.617, "taker_buy_quote": 3976.24369 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 83.49, "high": 85.06, "low": 83.04, "close": 83.05, "volume": 310.289, "close_time": 1764230399999, "quote_volume": 26062.98918, "trades": 181, "taker_buy_base": 135.686, "taker_buy_quote": 11393.43612 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 83.05, "high": 84.65, "low": 82.86, "close": 84.48, "volume": 250.312, "close_time": 1764233999999, "quote_volume": 21017.16694, "trades": 154, "taker_buy_base": 151.759, "taker_buy_quote": 12765.854 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 84.6, "high": 85.28, "low": 84.45, "close": 84.52, "volume": 92.726, "close_time": 1764237599999, "quote_volume": 7864.10338, "trades": 75, "taker_buy_base": 24.134, "taker_buy_quote": 2044.67293 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 84.48, "high": 84.78, "low": 84.46, "close": 84.46, "volume": 73.726, "close_time": 1764241199999, "quote_volume": 6237.11509, "trades": 75, "taker_buy_base": 40.319, "taker_buy_quote": 3413.9098 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 84.56, "high": 85.26, "low": 84.36, "close": 84.67, "volume": 264.578, "close_time": 1764244799999, "quote_volume": 22436.81782, "trades": 187, "taker_buy_base": 197.083, "taker_buy_quote": 16727.69936 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 84.76, "high": 85.0, "low": 84.38, "close": 84.69, "volume": 140.045, "close_time": 1764248399999, "quote_volume": 11841.11502, "trades": 155, "taker_buy_base": 29.142, "taker_buy_quote": 2468.07875 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 84.44, "high": 85.07, "low": 84.09, "close": 84.68, "volume": 582.702, "close_time": 1764251999999, "quote_volume": 49339.16673, "trades": 276, "taker_buy_base": 444.938, "taker_buy_quote": 37687.02822 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 84.68, "high": 88.0, "low": 84.52, "close": 84.94, "volume": 313.603, "close_time": 1764255599999, "quote_volume": 26710.76024, "trades": 263, "taker_buy_base": 176.736, "taker_buy_quote": 15090.75693 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 84.95, "high": 85.48, "low": 84.91, "close": 85.05, "volume": 48.636, "close_time": 1764259199999, "quote_volume": 4142.61166, "trades": 88, "taker_buy_base": 39.183, "taker_buy_quote": 3336.63695 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 84.93, "high": 85.24, "low": 84.91, "close": 84.92, "volume": 23.58, "close_time": 1764262799999, "quote_volume": 2006.15095, "trades": 64, "taker_buy_base": 10.02, "taker_buy_quote": 852.51881 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 84.82, "high": 84.89, "low": 84.34, "close": 84.41, "volume": 68.741, "close_time": 1764266399999, "quote_volume": 5807.61113, "trades": 71, "taker_buy_base": 19.492, "taker_buy_quote": 1646.57754 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 84.46, "high": 84.53, "low": 84.04, "close": 84.51, "volume": 58.019, "close_time": 1764269999999, "quote_volume": 4891.57134, "trades": 60, "taker_buy_base": 22.126, "taker_buy_quote": 1864.12758 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 84.46, "high": 84.48, "low": 84.01, "close": 84.01, "volume": 36.811, "close_time": 1764273599999, "quote_volume": 3100.53393, "trades": 108, "taker_buy_base": 20.082, "taker_buy_quote": 1691.74627 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 84.11, "high": 84.11, "low": 83.44, "close": 83.57, "volume": 163.314, "close_time": 1764277199999, "quote_volume": 13667.9715, "trades": 167, "taker_buy_base": 58.246, "taker_buy_quote": 4872.43378 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 83.6, "high": 83.63, "low": 83.29, "close": 83.36, "volume": 51.96, "close_time": 1764280799999, "quote_volume": 4334.30911, "trades": 82, "taker_buy_base": 33.399, "taker_buy_quote": 2785.30443 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 83.32, "high": 83.65, "low": 82.77, "close": 82.87, "volume": 213.409, "close_time": 1764284399999, "quote_volume": 17719.00148, "trades": 148, "taker_buy_base": 83.926, "taker_buy_quote": 6962.04097 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 82.87, "high": 83.55, "low": 82.87, "close": 83.55, "volume": 171.562, "close_time": 1764287999999, "quote_volume": 14257.50345, "trades": 99, "taker_buy_base": 49.149, "taker_buy_quote": 4086.94635 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 83.4, "high": 84.16, "low": 83.25, "close": 83.94, "volume": 97.394, "close_time": 1764291599999, "quote_volume": 8161.69752, "trades": 139, "taker_buy_base": 10.943, "taker_buy_quote": 916.08224 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 84.0, "high": 84.91, "low": 83.93, "close": 84.71, "volume": 305.56, "close_time": 1764295199999, "quote_volume": 25806.60576, "trades": 204, "taker_buy_base": 169.498, "taker_buy_quote": 14299.5723 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 84.71, "high": 84.96, "low": 84.45, "close": 84.96, "volume": 43.993, "close_time": 1764298799999, "quote_volume": 3723.13883, "trades": 69, "taker_buy_base": 30.055, "taker_buy_quote": 2544.5806 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 84.88, "high": 84.88, "low": 84.17, "close": 84.49, "volume": 141.573, "close_time": 1764302399999, "quote_volume": 11954.97092, "trades": 131, "taker_buy_base": 130.504, "taker_buy_quote": 11020.20091 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 84.56, "high": 84.73, "low": 84.27, "close": 84.47, "volume": 24.046, "close_time": 1764305999999, "quote_volume": 2031.71122, "trades": 52, "taker_buy_base": 1.773, "taker_buy_quote": 149.89604 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 84.35, "high": 84.58, "low": 84.2, "close": 84.58, "volume": 2.454, "close_time": 1764309599999, "quote_volume": 207.153, "trades": 16, "taker_buy_base": 1.755, "taker_buy_quote": 148.16175 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 84.64, "high": 84.71, "low": 84.21, "close": 84.21, "volume": 6.478, "close_time": 1764313199999, "quote_volume": 546.79088, "trades": 33, "taker_buy_base": 3.025, "taker_buy_quote": 255.27911 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 84.09, "high": 84.45, "low": 84.05, "close": 84.26, "volume": 30.021, "close_time": 1764316799999, "quote_volume": 2528.55009, "trades": 62, "taker_buy_base": 18.307, "taker_buy_quote": 1541.64156 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 84.17, "high": 85.41, "low": 84.14, "close": 85.06, "volume": 297.559, "close_time": 1764320399999, "quote_volume": 25148.96649, "trades": 199, "taker_buy_base": 37.626, "taker_buy_quote": 3192.10407 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 85.08, "high": 85.11, "low": 84.61, "close": 84.92, "volume": 46.349, "close_time": 1764323999999, "quote_volume": 3936.32825, "trades": 93, "taker_buy_base": 18.461, "taker_buy_quote": 1567.29389 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 84.83, "high": 85.06, "low": 84.23, "close": 84.68, "volume": 261.906, "close_time": 1764327599999, "quote_volume": 22132.73107, "trades": 181, "taker_buy_base": 77.175, "taker_buy_quote": 6543.91034 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 84.61, "high": 84.72, "low": 83.82, "close": 84.55, "volume": 25.367, "close_time": 1764331199999, "quote_volume": 2136.89129, "trades": 97, "taker_buy_base": 16.167, "taker_buy_quote": 1360.72669 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 84.35, "high": 87.0, "low": 84.13, "close": 85.18, "volume": 583.156, "close_time": 1764334799999, "quote_volume": 49906.35957, "trades": 372, "taker_buy_base": 528.961, "taker_buy_quote": 45326.15192 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 85.35, "high": 88.24, "low": 85.22, "close": 88.03, "volume": 102.289, "close_time": 1764338399999, "quote_volume": 8872.37557, "trades": 234, "taker_buy_base": 69.613, "taker_buy_quote": 6067.08911 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 87.94, "high": 91.41, "low": 87.58, "close": 91.12, "volume": 1302.703, "close_time": 1764341999999, "quote_volume": 116726.15444, "trades": 1201, "taker_buy_base": 652.271, "taker_buy_quote": 58734.98297 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 91.18, "high": 99.0, "low": 91.06, "close": 98.6, "volume": 3709.63, "close_time": 1764345599999, "quote_volume": 353263.92418, "trades": 2447, "taker_buy_base": 2377.521, "taker_buy_quote": 226414.31972 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 99.0, "high": 100.0, "low": 92.25, "close": 93.01, "volume": 3306.625, "close_time": 1764349199999, "quote_volume": 314921.94759, "trades": 1992, "taker_buy_base": 1622.567, "taker_buy_quote": 154551.59386 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 93.55, "high": 94.8, "low": 91.97, "close": 94.39, "volume": 1023.389, "close_time": 1764352799999, "quote_volume": 94859.59919, "trades": 884, "taker_buy_base": 743.864, "taker_buy_quote": 68804.43325 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 94.05, "high": 94.11, "low": 91.4, "close": 92.24, "volume": 442.931, "close_time": 1764356399999, "quote_volume": 41030.83674, "trades": 475, "taker_buy_base": 208.337, "taker_buy_quote": 19356.69853 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 92.53, "high": 93.03, "low": 91.51, "close": 92.4, "volume": 176.978, "close_time": 1764359999999, "quote_volume": 16332.72875, "trades": 282, "taker_buy_base": 115.5, "taker_buy_quote": 10666.987 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 92.29, "high": 93.45, "low": 91.57, "close": 91.77, "volume": 336.655, "close_time": 1764363599999, "quote_volume": 31155.67318, "trades": 221, "taker_buy_base": 113.211, "taker_buy_quote": 10476.10224 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 91.77, "high": 92.52, "low": 91.02, "close": 91.81, "volume": 357.337, "close_time": 1764367199999, "quote_volume": 32761.40758, "trades": 194, "taker_buy_base": 175.225, "taker_buy_quote": 16110.32362 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 91.71, "high": 95.0, "low": 91.7, "close": 94.13, "volume": 2558.897, "close_time": 1764370799999, "quote_volume": 240201.30131, "trades": 655, "taker_buy_base": 693.781, "taker_buy_quote": 64958.7886 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 94.22, "high": 96.0, "low": 93.0, "close": 93.66, "volume": 469.02, "close_time": 1764374399999, "quote_volume": 44441.61473, "trades": 339, "taker_buy_base": 312.833, "taker_buy_quote": 29719.80822 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 94.04, "high": 95.95, "low": 93.96, "close": 94.18, "volume": 199.741, "close_time": 1764377999999, "quote_volume": 18958.32966, "trades": 196, "taker_buy_base": 141.745, "taker_buy_quote": 13443.73367 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 94.53, "high": 97.37, "low": 94.42, "close": 97.32, "volume": 488.105, "close_time": 1764381599999, "quote_volume": 46869.68197, "trades": 190, "taker_buy_base": 434.723, "taker_buy_quote": 41768.78048 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 97.31, "high": 97.7, "low": 94.67, "close": 94.7, "volume": 158.624, "close_time": 1764385199999, "quote_volume": 15393.0957, "trades": 201, "taker_buy_base": 95.134, "taker_buy_quote": 9257.18173 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 95.28, "high": 95.63, "low": 94.83, "close": 94.99, "volume": 186.386, "close_time": 1764388799999, "quote_volume": 17740.38006, "trades": 150, "taker_buy_base": 65.928, "taker_buy_quote": 6266.67559 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 95.27, "high": 95.55, "low": 93.26, "close": 93.85, "volume": 304.525, "close_time": 1764392399999, "quote_volume": 28713.89355, "trades": 272, "taker_buy_base": 146.687, "taker_buy_quote": 13872.93113 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 93.91, "high": 94.73, "low": 93.55, "close": 94.11, "volume": 47.766, "close_time": 1764395999999, "quote_volume": 4502.31232, "trades": 108, "taker_buy_base": 29.552, "taker_buy_quote": 2786.83337 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 94.36, "high": 94.72, "low": 92.82, "close": 93.11, "volume": 208.353, "close_time": 1764399599999, "quote_volume": 19390.21302, "trades": 118, "taker_buy_base": 195.712, "taker_buy_quote": 18204.92735 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 93.42, "high": 94.07, "low": 92.83, "close": 93.27, "volume": 344.186, "close_time": 1764403199999, "quote_volume": 32191.98628, "trades": 228, "taker_buy_base": 182.338, "taker_buy_quote": 17085.19205 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 93.09, "high": 94.65, "low": 92.69, "close": 92.69, "volume": 821.662, "close_time": 1764406799999, "quote_volume": 76753.41376, "trades": 296, "taker_buy_base": 332.359, "taker_buy_quote": 31086.40747 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 92.4, "high": 92.81, "low": 91.65, "close": 91.69, "volume": 108.901, "close_time": 1764410399999, "quote_volume": 10059.27952, "trades": 108, "taker_buy_base": 72.466, "taker_buy_quote": 6693.90675 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 91.6, "high": 93.85, "low": 91.2, "close": 93.75, "volume": 985.671, "close_time": 1764413999999, "quote_volume": 90656.69207, "trades": 279, "taker_buy_base": 217.68, "taker_buy_quote": 20163.34625 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 93.47, "high": 95.55, "low": 92.45, "close": 95.04, "volume": 348.934, "close_time": 1764417599999, "quote_volume": 32900.61967, "trades": 174, "taker_buy_base": 197.813, "taker_buy_quote": 18649.73453 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 95.11, "high": 95.87, "low": 94.16, "close": 95.87, "volume": 572.742, "close_time": 1764421199999, "quote_volume": 54429.12143, "trades": 342, "taker_buy_base": 371.442, "taker_buy_quote": 35312.66059 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 95.14, "high": 95.51, "low": 93.84, "close": 94.03, "volume": 194.205, "close_time": 1764424799999, "quote_volume": 18405.6428, "trades": 204, "taker_buy_base": 129.904, "taker_buy_quote": 12316.8099 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 93.83, "high": 95.29, "low": 93.46, "close": 94.52, "volume": 253.921, "close_time": 1764428399999, "quote_volume": 24083.80107, "trades": 324, "taker_buy_base": 208.76, "taker_buy_quote": 19807.86708 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 94.68, "high": 97.6, "low": 94.34, "close": 97.09, "volume": 403.47, "close_time": 1764431999999, "quote_volume": 38729.04693, "trades": 308, "taker_buy_base": 196.165, "taker_buy_quote": 18839.84323 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 96.96, "high": 98.48, "low": 95.63, "close": 96.64, "volume": 1221.43, "close_time": 1764435599999, "quote_volume": 118327.80612, "trades": 485, "taker_buy_base": 760.945, "taker_buy_quote": 73655.86294 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 96.73, "high": 97.32, "low": 96.27, "close": 96.82, "volume": 154.101, "close_time": 1764439199999, "quote_volume": 14910.2253, "trades": 155, "taker_buy_base": 47.062, "taker_buy_quote": 4563.7537 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 96.62, "high": 96.79, "low": 95.48, "close": 95.99, "volume": 710.83, "close_time": 1764442799999, "quote_volume": 68238.41623, "trades": 342, "taker_buy_base": 434.164, "taker_buy_quote": 41657.8559 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 95.5, "high": 96.96, "low": 94.83, "close": 96.41, "volume": 411.536, "close_time": 1764446399999, "quote_volume": 39399.30645, "trades": 276, "taker_buy_base": 254.554, "taker_buy_quote": 24363.72226 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 96.21, "high": 96.21, "low": 95.0, "close": 95.61, "volume": 628.788, "close_time": 1764449999999, "quote_volume": 59894.29377, "trades": 272, "taker_buy_base": 275.723, "taker_buy_quote": 26255.13231 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 95.47, "high": 95.84, "low": 95.28, "close": 95.71, "volume": 43.618, "close_time": 1764453599999, "quote_volume": 4168.12571, "trades": 75, "taker_buy_base": 42.864, "taker_buy_quote": 4096.15935 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 95.31, "high": 95.69, "low": 94.89, "close": 95.09, "volume": 312.167, "close_time": 1764457199999, "quote_volume": 29781.64374, "trades": 123, "taker_buy_base": 214.87, "taker_buy_quote": 20504.6891 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 95.37, "high": 95.85, "low": 94.91, "close": 95.5, "volume": 532.326, "close_time": 1764460799999, "quote_volume": 50838.86011, "trades": 205, "taker_buy_base": 262.304, "taker_buy_quote": 25001.24079 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 95.48, "high": 97.19, "low": 95.17, "close": 97.05, "volume": 392.607, "close_time": 1764464399999, "quote_volume": 37678.29761, "trades": 673, "taker_buy_base": 273.795, "taker_buy_quote": 26221.40854 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 97.16, "high": 99.9, "low": 97.16, "close": 98.97, "volume": 1632.647, "close_time": 1764467999999, "quote_volume": 161178.82505, "trades": 1160, "taker_buy_base": 689.97, "taker_buy_quote": 68224.50348 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 98.45, "high": 99.9, "low": 98.27, "close": 99.21, "volume": 452.475, "close_time": 1764471599999, "quote_volume": 44950.27355, "trades": 552, "taker_buy_base": 316.839, "taker_buy_quote": 31501.60438 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 99.3, "high": 101.68, "low": 98.87, "close": 101.39, "volume": 1372.957, "close_time": 1764475199999, "quote_volume": 137971.32444, "trades": 981, "taker_buy_base": 822.324, "taker_buy_quote": 82686.72406 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 101.65, "high": 101.65, "low": 98.71, "close": 99.54, "volume": 78.56, "close_time": 1764478799999, "quote_volume": 7854.85052, "trades": 98, "taker_buy_base": 15.826, "taker_buy_quote": 1580.76192 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 99.55, "high": 100.03, "low": 98.48, "close": 99.22, "volume": 145.084, "close_time": 1764482399999, "quote_volume": 14400.78886, "trades": 210, "taker_buy_base": 83.079, "taker_buy_quote": 8253.49334 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 99.15, "high": 103.56, "low": 98.24, "close": 102.54, "volume": 1119.98, "close_time": 1764485999999, "quote_volume": 113775.26629, "trades": 1091, "taker_buy_base": 896.157, "taker_buy_quote": 90994.51459 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 102.6, "high": 103.61, "low": 101.13, "close": 103.09, "volume": 959.659, "close_time": 1764489599999, "quote_volume": 98431.84792, "trades": 832, "taker_buy_base": 556.92, "taker_buy_quote": 57188.38221 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 103.09, "high": 105.93, "low": 102.77, "close": 105.39, "volume": 2590.38, "close_time": 1764493199999, "quote_volume": 270546.40923, "trades": 2026, "taker_buy_base": 1300.502, "taker_buy_quote": 135430.19359 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 105.39, "high": 106.82, "low": 104.12, "close": 105.05, "volume": 1685.087, "close_time": 1764496799999, "quote_volume": 177404.12414, "trades": 1286, "taker_buy_base": 966.041, "taker_buy_quote": 101729.58899 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 104.97, "high": 105.53, "low": 104.13, "close": 104.74, "volume": 387.547, "close_time": 1764500399999, "quote_volume": 40597.86041, "trades": 478, "taker_buy_base": 165.879, "taker_buy_quote": 17413.8666 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 104.55, "high": 106.77, "low": 103.56, "close": 105.71, "volume": 1483.699, "close_time": 1764503999999, "quote_volume": 156599.67135, "trades": 1056, "taker_buy_base": 663.73, "taker_buy_quote": 69983.648 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 105.45, "high": 108.35, "low": 104.28, "close": 105.24, "volume": 1293.004, "close_time": 1764507599999, "quote_volume": 137740.4767, "trades": 1322, "taker_buy_base": 652.362, "taker_buy_quote": 69561.44546 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 105.29, "high": 105.56, "low": 104.55, "close": 105.22, "volume": 850.901, "close_time": 1764511199999, "quote_volume": 89484.30302, "trades": 634, "taker_buy_base": 317.363, "taker_buy_quote": 33391.7802 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 104.86, "high": 107.45, "low": 104.77, "close": 106.13, "volume": 571.261, "close_time": 1764514799999, "quote_volume": 60767.15004, "trades": 781, "taker_buy_base": 304.666, "taker_buy_quote": 32426.37275 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 106.13, "high": 106.57, "low": 104.08, "close": 104.3, "volume": 482.314, "close_time": 1764518399999, "quote_volume": 50693.27263, "trades": 763, "taker_buy_base": 187.663, "taker_buy_quote": 19725.63354 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 104.53, "high": 106.21, "low": 104.53, "close": 105.16, "volume": 282.965, "close_time": 1764521999999, "quote_volume": 29779.25734, "trades": 350, "taker_buy_base": 112.351, "taker_buy_quote": 11817.1117 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 105.07, "high": 105.24, "low": 103.66, "close": 104.74, "volume": 746.025, "close_time": 1764525599999, "quote_volume": 77708.55023, "trades": 647, "taker_buy_base": 458.01, "taker_buy_quote": 47704.33227 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 104.8, "high": 106.07, "low": 104.55, "close": 105.3, "volume": 193.314, "close_time": 1764529199999, "quote_volume": 20326.67341, "trades": 309, "taker_buy_base": 90.967, "taker_buy_quote": 9577.45476 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 105.41, "high": 106.57, "low": 105.16, "close": 105.2, "volume": 484.26, "close_time": 1764532799999, "quote_volume": 51254.47555, "trades": 624, "taker_buy_base": 286.817, "taker_buy_quote": 30394.4345 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 105.38, "high": 106.52, "low": 104.68, "close": 104.83, "volume": 303.881, "close_time": 1764536399999, "quote_volume": 32147.26261, "trades": 377, "taker_buy_base": 114.22, "taker_buy_quote": 12102.63899 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 104.83, "high": 105.56, "low": 103.87, "close": 105.23, "volume": 254.843, "close_time": 1764539999999, "quote_volume": 26606.83029, "trades": 345, "taker_buy_base": 103.434, "taker_buy_quote": 10819.51893 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 105.25, "high": 105.9, "low": 103.11, "close": 103.87, "volume": 653.835, "close_time": 1764543599999, "quote_volume": 68183.95568, "trades": 322, "taker_buy_base": 128.144, "taker_buy_quote": 13359.39235 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 104.13, "high": 104.13, "low": 101.74, "close": 101.87, "volume": 358.645, "close_time": 1764547199999, "quote_volume": 36849.42527, "trades": 468, "taker_buy_base": 181.879, "taker_buy_quote": 18699.6241 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 101.82, "high": 102.42, "low": 98.38, "close": 98.67, "volume": 1019.909, "close_time": 1764550799999, "quote_volume": 101887.87692, "trades": 901, "taker_buy_base": 361.576, "taker_buy_quote": 36189.26661 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 98.79, "high": 100.43, "low": 97.39, "close": 97.8, "volume": 591.356, "close_time": 1764554399999, "quote_volume": 58477.11223, "trades": 492, "taker_buy_base": 216.937, "taker_buy_quote": 21481.44766 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 98.03, "high": 98.62, "low": 96.05, "close": 96.42, "volume": 373.421, "close_time": 1764557999999, "quote_volume": 36422.19349, "trades": 573, "taker_buy_base": 179.028, "taker_buy_quote": 17502.17549 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 96.19, "high": 96.44, "low": 93.27, "close": 93.73, "volume": 592.293, "close_time": 1764561599999, "quote_volume": 56047.33201, "trades": 671, "taker_buy_base": 227.673, "taker_buy_quote": 21575.14309 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 93.71, "high": 94.77, "low": 92.48, "close": 92.86, "volume": 401.107, "close_time": 1764565199999, "quote_volume": 37574.5894, "trades": 482, "taker_buy_base": 203.427, "taker_buy_quote": 19059.80402 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 92.72, "high": 94.25, "low": 92.72, "close": 92.87, "volume": 838.674, "close_time": 1764568799999, "quote_volume": 78299.46633, "trades": 513, "taker_buy_base": 572.145, "taker_buy_quote": 53364.28976 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 92.87, "high": 94.62, "low": 92.75, "close": 94.43, "volume": 274.823, "close_time": 1764572399999, "quote_volume": 25699.32823, "trades": 353, "taker_buy_base": 122.165, "taker_buy_quote": 11427.9811 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 94.19, "high": 94.19, "low": 92.69, "close": 93.29, "volume": 382.411, "close_time": 1764575999999, "quote_volume": 35680.23093, "trades": 381, "taker_buy_base": 213.588, "taker_buy_quote": 19952.77075 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 93.11, "high": 94.24, "low": 92.24, "close": 94.01, "volume": 422.099, "close_time": 1764579599999, "quote_volume": 39606.99007, "trades": 326, "taker_buy_base": 176.238, "taker_buy_quote": 16498.27782 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 93.78, "high": 95.3, "low": 93.38, "close": 93.54, "volume": 331.74, "close_time": 1764583199999, "quote_volume": 31291.57885, "trades": 407, "taker_buy_base": 184.675, "taker_buy_quote": 17442.59655 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 93.56, "high": 94.56, "low": 93.53, "close": 94.2, "volume": 239.26, "close_time": 1764586799999, "quote_volume": 22527.71601, "trades": 327, "taker_buy_base": 152.284, "taker_buy_quote": 14350.59315 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 94.0, "high": 94.54, "low": 92.82, "close": 92.94, "volume": 192.556, "close_time": 1764590399999, "quote_volume": 17981.46914, "trades": 271, "taker_buy_base": 99.287, "taker_buy_quote": 9289.09143 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 92.93, "high": 93.39, "low": 92.33, "close": 93.22, "volume": 205.792, "close_time": 1764593999999, "quote_volume": 19082.21593, "trades": 342, "taker_buy_base": 103.464, "taker_buy_quote": 9599.30394 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 93.51, "high": 94.62, "low": 93.36, "close": 93.92, "volume": 550.885, "close_time": 1764597599999, "quote_volume": 51828.79901, "trades": 447, "taker_buy_base": 211.754, "taker_buy_quote": 19907.48771 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 93.78, "high": 94.55, "low": 92.78, "close": 93.02, "volume": 311.43, "close_time": 1764601199999, "quote_volume": 29107.40858, "trades": 273, "taker_buy_base": 192.08, "taker_buy_quote": 17932.31706 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 92.99, "high": 95.63, "low": 92.87, "close": 94.96, "volume": 1232.114, "close_time": 1764604799999, "quote_volume": 115885.96793, "trades": 1228, "taker_buy_base": 565.442, "taker_buy_quote": 53161.75674 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 94.7, "high": 95.62, "low": 93.75, "close": 93.75, "volume": 231.022, "close_time": 1764608399999, "quote_volume": 21888.54868, "trades": 244, "taker_buy_base": 140.444, "taker_buy_quote": 13310.59385 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 93.46, "high": 95.88, "low": 92.98, "close": 93.72, "volume": 733.0, "close_time": 1764611999999, "quote_volume": 68849.1595, "trades": 880, "taker_buy_base": 414.052, "taker_buy_quote": 38868.96338 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 93.63, "high": 94.67, "low": 93.47, "close": 94.1, "volume": 224.159, "close_time": 1764615599999, "quote_volume": 21087.15251, "trades": 278, "taker_buy_base": 100.782, "taker_buy_quote": 9483.19475 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 94.41, "high": 94.75, "low": 93.54, "close": 94.08, "volume": 191.332, "close_time": 1764619199999, "quote_volume": 17981.70387, "trades": 171, "taker_buy_base": 61.903, "taker_buy_quote": 5831.62499 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 94.12, "high": 97.09, "low": 93.64, "close": 96.46, "volume": 479.658, "close_time": 1764622799999, "quote_volume": 45977.40827, "trades": 538, "taker_buy_base": 279.415, "taker_buy_quote": 26781.87757 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 96.47, "high": 99.83, "low": 95.52, "close": 99.83, "volume": 1153.554, "close_time": 1764626399999, "quote_volume": 112861.57785, "trades": 756, "taker_buy_base": 505.987, "taker_buy_quote": 49550.20177 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 99.59, "high": 101.2, "low": 99.36, "close": 100.1, "volume": 616.758, "close_time": 1764629999999, "quote_volume": 61675.41958, "trades": 353, "taker_buy_base": 359.764, "taker_buy_quote": 35951.92571 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 100.04, "high": 102.51, "low": 100.04, "close": 101.05, "volume": 551.227, "close_time": 1764633599999, "quote_volume": 55940.9436, "trades": 552, "taker_buy_base": 337.815, "taker_buy_quote": 34259.38276 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 101.06, "high": 101.72, "low": 98.3, "close": 99.27, "volume": 985.952, "close_time": 1764637199999, "quote_volume": 98216.5411, "trades": 770, "taker_buy_base": 357.249, "taker_buy_quote": 35612.55596 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 99.33, "high": 101.12, "low": 99.33, "close": 100.17, "volume": 372.201, "close_time": 1764640799999, "quote_volume": 37333.49164, "trades": 483, "taker_buy_base": 225.803, "taker_buy_quote": 22657.54521 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 100.06, "high": 100.22, "low": 98.75, "close": 99.47, "volume": 196.546, "close_time": 1764644399999, "quote_volume": 19528.00044, "trades": 244, "taker_buy_base": 84.447, "taker_buy_quote": 8398.17011 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 99.45, "high": 99.52, "low": 96.78, "close": 97.2, "volume": 398.545, "close_time": 1764647999999, "quote_volume": 39054.32343, "trades": 540, "taker_buy_base": 250.089, "taker_buy_quote": 24526.18558 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 97.15, "high": 97.83, "low": 96.41, "close": 96.48, "volume": 251.38, "close_time": 1764651599999, "quote_volume": 24409.60945, "trades": 342, "taker_buy_base": 118.54, "taker_buy_quote": 11534.56056 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 96.83, "high": 97.83, "low": 96.5, "close": 97.37, "volume": 611.562, "close_time": 1764655199999, "quote_volume": 59471.78876, "trades": 314, "taker_buy_base": 492.066, "taker_buy_quote": 47876.21158 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 97.36, "high": 99.17, "low": 96.5, "close": 98.47, "volume": 524.422, "close_time": 1764658799999, "quote_volume": 51221.69319, "trades": 401, "taker_buy_base": 326.268, "taker_buy_quote": 31904.37919 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 98.38, "high": 100.04, "low": 98.13, "close": 99.55, "volume": 655.705, "close_time": 1764662399999, "quote_volume": 65019.57656, "trades": 634, "taker_buy_base": 235.79, "taker_buy_quote": 23407.36553 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 99.52, "high": 99.55, "low": 98.12, "close": 98.27, "volume": 365.375, "close_time": 1764665999999, "quote_volume": 36125.66744, "trades": 494, "taker_buy_base": 208.366, "taker_buy_quote": 20610.46328 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 98.39, "high": 98.63, "low": 97.83, "close": 98.04, "volume": 125.349, "close_time": 1764669599999, "quote_volume": 12316.51396, "trades": 175, "taker_buy_base": 69.317, "taker_buy_quote": 6808.3037 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 98.04, "high": 99.37, "low": 98.04, "close": 98.59, "volume": 370.141, "close_time": 1764673199999, "quote_volume": 36502.85931, "trades": 300, "taker_buy_base": 299.278, "taker_buy_quote": 29536.74638 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 98.58, "high": 99.66, "low": 98.14, "close": 99.42, "volume": 288.286, "close_time": 1764676799999, "quote_volume": 28459.24464, "trades": 248, "taker_buy_base": 81.946, "taker_buy_quote": 8083.93872 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 99.87, "high": 101.0, "low": 98.64, "close": 99.85, "volume": 383.865, "close_time": 1764680399999, "quote_volume": 38322.75344, "trades": 498, "taker_buy_base": 163.123, "taker_buy_quote": 16241.76345 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 99.86, "high": 102.36, "low": 99.54, "close": 101.64, "volume": 348.49, "close_time": 1764683999999, "quote_volume": 35176.0563, "trades": 475, "taker_buy_base": 213.322, "taker_buy_quote": 21617.61841 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 101.7, "high": 102.48, "low": 100.47, "close": 101.93, "volume": 1173.501, "close_time": 1764687599999, "quote_volume": 119130.5317, "trades": 1112, "taker_buy_base": 410.541, "taker_buy_quote": 41685.67455 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 101.94, "high": 103.3, "low": 100.89, "close": 100.96, "volume": 1035.525, "close_time": 1764691199999, "quote_volume": 105898.70872, "trades": 1204, "taker_buy_base": 679.423, "taker_buy_quote": 69578.72543 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 100.96, "high": 101.16, "low": 98.5, "close": 98.8, "volume": 911.402, "close_time": 1764694799999, "quote_volume": 90804.52255, "trades": 820, "taker_buy_base": 299.123, "taker_buy_quote": 29882.31975 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 98.73, "high": 100.87, "low": 98.11, "close": 98.85, "volume": 1962.04, "close_time": 1764698399999, "quote_volume": 194990.64723, "trades": 1009, "taker_buy_base": 1047.011, "taker_buy_quote": 104174.43463 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 98.97, "high": 98.99, "low": 98.04, "close": 98.39, "volume": 429.11, "close_time": 1764701999999, "quote_volume": 42196.43039, "trades": 416, "taker_buy_base": 237.052, "taker_buy_quote": 23308.72518 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 98.48, "high": 98.89, "low": 98.04, "close": 98.12, "volume": 368.474, "close_time": 1764705599999, "quote_volume": 36220.56015, "trades": 381, "taker_buy_base": 113.697, "taker_buy_quote": 11198.47261 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 98.29, "high": 98.8, "low": 97.76, "close": 98.33, "volume": 415.155, "close_time": 1764709199999, "quote_volume": 40780.29889, "trades": 424, "taker_buy_base": 168.362, "taker_buy_quote": 16568.02365 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 98.24, "high": 98.24, "low": 96.75, "close": 96.98, "volume": 378.609, "close_time": 1764712799999, "quote_volume": 36875.72335, "trades": 373, "taker_buy_base": 97.717, "taker_buy_quote": 9528.24403 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 96.88, "high": 98.19, "low": 96.75, "close": 97.91, "volume": 344.338, "close_time": 1764716399999, "quote_volume": 33619.68576, "trades": 180, "taker_buy_base": 186.649, "taker_buy_quote": 18233.59237 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 97.54, "high": 97.8, "low": 96.59, "close": 97.04, "volume": 81.295, "close_time": 1764719999999, "quote_volume": 7890.46771, "trades": 101, "taker_buy_base": 14.639, "taker_buy_quote": 1423.42003 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 97.21, "high": 97.97, "low": 96.85, "close": 97.52, "volume": 150.522, "close_time": 1764723599999, "quote_volume": 14685.51142, "trades": 140, "taker_buy_base": 105.524, "taker_buy_quote": 10298.49799 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 98.06, "high": 98.48, "low": 97.64, "close": 97.8, "volume": 164.688, "close_time": 1764727199999, "quote_volume": 16126.98507, "trades": 185, "taker_buy_base": 60.606, "taker_buy_quote": 5933.47443 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 97.82, "high": 98.28, "low": 96.36, "close": 96.64, "volume": 171.675, "close_time": 1764730799999, "quote_volume": 16716.11505, "trades": 209, "taker_buy_base": 90.301, "taker_buy_quote": 8798.10025 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 96.84, "high": 98.2, "low": 96.6, "close": 97.33, "volume": 380.538, "close_time": 1764734399999, "quote_volume": 37071.3064, "trades": 334, "taker_buy_base": 239.991, "taker_buy_quote": 23423.90752 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 97.32, "high": 97.79, "low": 96.56, "close": 97.79, "volume": 299.435, "close_time": 1764737999999, "quote_volume": 29083.56741, "trades": 321, "taker_buy_base": 77.881, "taker_buy_quote": 7584.87662 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 97.67, "high": 97.74, "low": 96.53, "close": 96.69, "volume": 195.111, "close_time": 1764741599999, "quote_volume": 18949.00107, "trades": 251, "taker_buy_base": 84.398, "taker_buy_quote": 8192.43843 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 96.72, "high": 97.32, "low": 96.61, "close": 96.69, "volume": 177.949, "close_time": 1764745199999, "quote_volume": 17263.55885, "trades": 283, "taker_buy_base": 54.636, "taker_buy_quote": 5296.81621 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 96.6, "high": 96.61, "low": 94.32, "close": 95.7, "volume": 1515.9, "close_time": 1764748799999, "quote_volume": 143767.38947, "trades": 897, "taker_buy_base": 929.649, "taker_buy_quote": 88012.202 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 95.39, "high": 96.81, "low": 95.36, "close": 96.3, "volume": 261.351, "close_time": 1764752399999, "quote_volume": 25119.6056, "trades": 320, "taker_buy_base": 205.879, "taker_buy_quote": 19787.50262 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 96.25, "high": 96.26, "low": 94.75, "close": 95.25, "volume": 84.016, "close_time": 1764755999999, "quote_volume": 8003.31714, "trades": 82, "taker_buy_base": 20.746, "taker_buy_quote": 1976.65013 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 95.38, "high": 95.69, "low": 95.05, "close": 95.18, "volume": 64.217, "close_time": 1764759599999, "quote_volume": 6120.27048, "trades": 79, "taker_buy_base": 53.263, "taker_buy_quote": 5075.56686 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 95.27, "high": 95.72, "low": 95.06, "close": 95.26, "volume": 68.058, "close_time": 1764763199999, "quote_volume": 6494.08365, "trades": 82, "taker_buy_base": 26.988, "taker_buy_quote": 2574.29751 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 95.31, "high": 97.75, "low": 95.31, "close": 97.14, "volume": 264.981, "close_time": 1764766799999, "quote_volume": 25609.58348, "trades": 418, "taker_buy_base": 160.69, "taker_buy_quote": 15522.97745 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 96.94, "high": 97.07, "low": 96.06, "close": 96.45, "volume": 113.159, "close_time": 1764770399999, "quote_volume": 10912.3098, "trades": 141, "taker_buy_base": 48.877, "taker_buy_quote": 4721.89842 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 96.15, "high": 97.91, "low": 95.1, "close": 97.6, "volume": 470.213, "close_time": 1764773999999, "quote_volume": 45530.45106, "trades": 256, "taker_buy_base": 260.183, "taker_buy_quote": 25197.69211 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 97.63, "high": 97.92, "low": 95.25, "close": 95.69, "volume": 475.034, "close_time": 1764777599999, "quote_volume": 45932.83914, "trades": 462, "taker_buy_base": 191.856, "taker_buy_quote": 18640.27327 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 95.95, "high": 95.96, "low": 94.58, "close": 94.78, "volume": 481.461, "close_time": 1764781199999, "quote_volume": 45755.61285, "trades": 404, "taker_buy_base": 176.368, "taker_buy_quote": 16783.94935 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 94.52, "high": 95.13, "low": 93.68, "close": 94.48, "volume": 407.563, "close_time": 1764784799999, "quote_volume": 38433.11149, "trades": 489, "taker_buy_base": 157.968, "taker_buy_quote": 14906.41382 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 94.47, "high": 95.21, "low": 94.16, "close": 94.37, "volume": 175.872, "close_time": 1764788399999, "quote_volume": 16659.11267, "trades": 228, "taker_buy_base": 91.656, "taker_buy_quote": 8691.30735 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 94.22, "high": 95.82, "low": 94.22, "close": 95.63, "volume": 322.748, "close_time": 1764791999999, "quote_volume": 30814.68251, "trades": 192, "taker_buy_base": 243.43, "taker_buy_quote": 23246.4555 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 95.41, "high": 97.23, "low": 95.39, "close": 96.85, "volume": 466.738, "close_time": 1764795599999, "quote_volume": 44858.6422, "trades": 433, "taker_buy_base": 196.727, "taker_buy_quote": 18972.94195 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 96.86, "high": 97.17, "low": 95.72, "close": 96.14, "volume": 130.471, "close_time": 1764799199999, "quote_volume": 12558.11231, "trades": 182, "taker_buy_base": 46.092, "taker_buy_quote": 4440.82022 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 96.19, "high": 96.73, "low": 95.43, "close": 95.81, "volume": 207.441, "close_time": 1764802799999, "quote_volume": 19929.63604, "trades": 274, "taker_buy_base": 96.977, "taker_buy_quote": 9327.31458 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 96.05, "high": 96.38, "low": 94.73, "close": 94.92, "volume": 455.669, "close_time": 1764806399999, "quote_volume": 43411.66444, "trades": 421, "taker_buy_base": 111.69, "taker_buy_quote": 10633.771 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 94.92, "high": 96.02, "low": 94.58, "close": 95.84, "volume": 294.862, "close_time": 1764809999999, "quote_volume": 28062.41415, "trades": 404, "taker_buy_base": 93.69, "taker_buy_quote": 8929.34782 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 95.87, "high": 96.24, "low": 95.17, "close": 95.32, "volume": 375.958, "close_time": 1764813599999, "quote_volume": 36008.31213, "trades": 620, "taker_buy_base": 226.88, "taker_buy_quote": 21758.66775 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 95.36, "high": 96.13, "low": 95.36, "close": 95.53, "volume": 161.356, "close_time": 1764817199999, "quote_volume": 15463.54877, "trades": 159, "taker_buy_base": 68.149, "taker_buy_quote": 6544.27729 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 95.56, "high": 97.05, "low": 94.96, "close": 96.69, "volume": 263.259, "close_time": 1764820799999, "quote_volume": 25282.09501, "trades": 414, "taker_buy_base": 189.546, "taker_buy_quote": 18209.8701 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 96.69, "high": 96.82, "low": 95.49, "close": 95.58, "volume": 67.964, "close_time": 1764824399999, "quote_volume": 6555.16122, "trades": 106, "taker_buy_base": 42.378, "taker_buy_quote": 4093.69318 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 95.56, "high": 95.93, "low": 94.89, "close": 94.89, "volume": 80.819, "close_time": 1764827999999, "quote_volume": 7710.00594, "trades": 195, "taker_buy_base": 30.256, "taker_buy_quote": 2890.31051 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 95.01, "high": 95.38, "low": 94.67, "close": 94.98, "volume": 57.436, "close_time": 1764831599999, "quote_volume": 5458.74015, "trades": 139, "taker_buy_base": 27.307, "taker_buy_quote": 2596.87421 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 94.92, "high": 96.5, "low": 94.21, "close": 96.37, "volume": 266.172, "close_time": 1764835199999, "quote_volume": 25281.92337, "trades": 481, "taker_buy_base": 153.474, "taker_buy_quote": 14567.45102 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 96.25, "high": 96.36, "low": 94.75, "close": 94.87, "volume": 140.688, "close_time": 1764838799999, "quote_volume": 13399.58715, "trades": 207, "taker_buy_base": 60.631, "taker_buy_quote": 5781.9135 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 94.73, "high": 94.82, "low": 94.3, "close": 94.34, "volume": 116.202, "close_time": 1764842399999, "quote_volume": 10992.76075, "trades": 316, "taker_buy_base": 42.477, "taker_buy_quote": 4018.55174 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 94.27, "high": 94.56, "low": 93.8, "close": 94.4, "volume": 123.106, "close_time": 1764845999999, "quote_volume": 11605.38336, "trades": 239, "taker_buy_base": 23.95, "taker_buy_quote": 2259.15991 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 94.22, "high": 94.69, "low": 94.0, "close": 94.03, "volume": 94.956, "close_time": 1764849599999, "quote_volume": 8955.18339, "trades": 276, "taker_buy_base": 28.512, "taker_buy_quote": 2689.61765 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 94.12, "high": 94.69, "low": 93.73, "close": 94.6, "volume": 509.83, "close_time": 1764853199999, "quote_volume": 48091.09611, "trades": 343, "taker_buy_base": 141.984, "taker_buy_quote": 13397.01117 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 94.55, "high": 95.0, "low": 93.08, "close": 93.71, "volume": 406.591, "close_time": 1764856799999, "quote_volume": 38280.82725, "trades": 553, "taker_buy_base": 195.126, "taker_buy_quote": 18442.53636 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 93.73, "high": 94.03, "low": 91.6, "close": 92.79, "volume": 371.623, "close_time": 1764860399999, "quote_volume": 34450.89896, "trades": 783, "taker_buy_base": 145.433, "taker_buy_quote": 13484.67545 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 92.8, "high": 94.16, "low": 92.72, "close": 93.58, "volume": 196.091, "close_time": 1764863999999, "quote_volume": 18342.00415, "trades": 412, "taker_buy_base": 127.416, "taker_buy_quote": 11923.65031 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 93.46, "high": 93.98, "low": 92.96, "close": 93.2, "volume": 105.164, "close_time": 1764867599999, "quote_volume": 9822.19528, "trades": 473, "taker_buy_base": 59.339, "taker_buy_quote": 5539.65355 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 93.2, "high": 93.43, "low": 92.68, "close": 93.22, "volume": 84.468, "close_time": 1764871199999, "quote_volume": 7853.19378, "trades": 368, "taker_buy_base": 21.67, "taker_buy_quote": 2016.2051 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 93.15, "high": 93.39, "low": 92.59, "close": 92.81, "volume": 97.682, "close_time": 1764874799999, "quote_volume": 9065.93393, "trades": 246, "taker_buy_base": 83.748, "taker_buy_quote": 7769.40545 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 92.91, "high": 93.65, "low": 91.79, "close": 93.05, "volume": 187.139, "close_time": 1764878399999, "quote_volume": 17367.1213, "trades": 428, "taker_buy_base": 116.571, "taker_buy_quote": 10853.30913 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 93.0, "high": 93.22, "low": 92.1, "close": 93.0, "volume": 419.328, "close_time": 1764881999999, "quote_volume": 38876.33612, "trades": 364, "taker_buy_base": 39.3, "taker_buy_quote": 3650.08541 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 93.01, "high": 93.43, "low": 92.31, "close": 92.73, "volume": 198.779, "close_time": 1764885599999, "quote_volume": 18459.21988, "trades": 341, "taker_buy_base": 120.111, "taker_buy_quote": 11154.54234 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 92.75, "high": 93.74, "low": 92.6, "close": 93.44, "volume": 113.03, "close_time": 1764889199999, "quote_volume": 10521.39604, "trades": 215, "taker_buy_base": 71.398, "taker_buy_quote": 6641.57814 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 93.35, "high": 93.4, "low": 92.77, "close": 93.08, "volume": 67.734, "close_time": 1764892799999, "quote_volume": 6310.1085, "trades": 115, "taker_buy_base": 36.646, "taker_buy_quote": 3412.64052 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 93.08, "high": 93.75, "low": 92.97, "close": 93.65, "volume": 33.829, "close_time": 1764896399999, "quote_volume": 3160.71066, "trades": 211, "taker_buy_base": 13.533, "taker_buy_quote": 1263.67575 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 93.63, "high": 94.38, "low": 93.42, "close": 93.88, "volume": 52.028, "close_time": 1764899999999, "quote_volume": 4882.32438, "trades": 224, "taker_buy_base": 13.028, "taker_buy_quote": 1222.28443 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 93.82, "high": 94.62, "low": 93.5, "close": 94.42, "volume": 30.863, "close_time": 1764903599999, "quote_volume": 2905.8327, "trades": 276, "taker_buy_base": 16.78, "taker_buy_quote": 1579.68085 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 94.42, "high": 96.87, "low": 94.42, "close": 95.86, "volume": 211.177, "close_time": 1764907199999, "quote_volume": 20282.14228, "trades": 544, "taker_buy_base": 99.889, "taker_buy_quote": 9575.90066 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 95.91, "high": 96.06, "low": 94.81, "close": 94.95, "volume": 80.735, "close_time": 1764910799999, "quote_volume": 7700.8867, "trades": 267, "taker_buy_base": 35.563, "taker_buy_quote": 3388.7699 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 95.07, "high": 95.24, "low": 93.29, "close": 93.3, "volume": 52.756, "close_time": 1764914399999, "quote_volume": 4969.74304, "trades": 171, "taker_buy_base": 13.469, "taker_buy_quote": 1263.87778 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 93.41, "high": 93.53, "low": 92.26, "close": 93.07, "volume": 60.308, "close_time": 1764917999999, "quote_volume": 5615.32601, "trades": 255, "taker_buy_base": 40.564, "taker_buy_quote": 3777.97232 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 93.15, "high": 93.64, "low": 92.59, "close": 92.79, "volume": 115.911, "close_time": 1764921599999, "quote_volume": 10795.96923, "trades": 283, "taker_buy_base": 36.126, "taker_buy_quote": 3368.82391 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 92.76, "high": 92.76, "low": 91.66, "close": 91.94, "volume": 182.294, "close_time": 1764925199999, "quote_volume": 16793.88826, "trades": 326, "taker_buy_base": 52.051, "taker_buy_quote": 4792.80589 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 91.97, "high": 91.97, "low": 91.04, "close": 91.57, "volume": 131.219, "close_time": 1764928799999, "quote_volume": 12004.61356, "trades": 315, "taker_buy_base": 87.552, "taker_buy_quote": 8009.72145 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 91.54, "high": 93.52, "low": 91.52, "close": 92.54, "volume": 219.157, "close_time": 1764932399999, "quote_volume": 20326.41253, "trades": 450, "taker_buy_base": 106.753, "taker_buy_quote": 9899.97862 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 92.52, "high": 92.84, "low": 92.08, "close": 92.35, "volume": 34.641, "close_time": 1764935999999, "quote_volume": 3195.93374, "trades": 122, "taker_buy_base": 9.742, "taker_buy_quote": 901.15685 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 92.3, "high": 92.59, "low": 91.68, "close": 92.36, "volume": 133.839, "close_time": 1764939599999, "quote_volume": 12324.58246, "trades": 246, "taker_buy_base": 53.361, "taker_buy_quote": 4923.09228 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 92.37, "high": 93.04, "low": 92.12, "close": 92.79, "volume": 252.55, "close_time": 1764943199999, "quote_volume": 23419.22426, "trades": 282, "taker_buy_base": 202.157, "taker_buy_quote": 18758.37997 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 92.79, "high": 94.86, "low": 92.12, "close": 94.78, "volume": 389.776, "close_time": 1764946799999, "quote_volume": 36409.65975, "trades": 674, "taker_buy_base": 280.554, "taker_buy_quote": 26224.37324 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 94.7, "high": 95.55, "low": 92.9, "close": 93.02, "volume": 384.876, "close_time": 1764950399999, "quote_volume": 35991.00397, "trades": 508, "taker_buy_base": 63.533, "taker_buy_quote": 5969.26088 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 92.95, "high": 93.19, "low": 89.66, "close": 90.71, "volume": 560.968, "close_time": 1764953999999, "quote_volume": 51157.6145, "trades": 579, "taker_buy_base": 156.774, "taker_buy_quote": 14275.33766 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 90.52, "high": 91.66, "low": 90.51, "close": 91.45, "volume": 124.66, "close_time": 1764957599999, "quote_volume": 11358.61907, "trades": 225, "taker_buy_base": 81.541, "taker_buy_quote": 7429.4723 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 91.42, "high": 91.62, "low": 90.35, "close": 90.54, "volume": 152.497, "close_time": 1764961199999, "quote_volume": 13859.89563, "trades": 290, "taker_buy_base": 99.479, "taker_buy_quote": 9039.8465 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 90.54, "high": 91.58, "low": 90.51, "close": 91.36, "volume": 67.202, "close_time": 1764964799999, "quote_volume": 6122.75521, "trades": 239, "taker_buy_base": 14.513, "taker_buy_quote": 1322.08718 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 91.18, "high": 91.39, "low": 90.28, "close": 90.3, "volume": 374.015, "close_time": 1764968399999, "quote_volume": 33964.40112, "trades": 388, "taker_buy_base": 12.146, "taker_buy_quote": 1103.20975 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 90.31, "high": 91.36, "low": 89.84, "close": 90.98, "volume": 758.92, "close_time": 1764971999999, "quote_volume": 68660.08818, "trades": 503, "taker_buy_base": 157.156, "taker_buy_quote": 14272.02182 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 91.02, "high": 91.07, "low": 90.02, "close": 91.03, "volume": 40.254, "close_time": 1764975599999, "quote_volume": 3644.15164, "trades": 148, "taker_buy_base": 25.206, "taker_buy_quote": 2281.19663 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 90.89, "high": 90.89, "low": 90.25, "close": 90.47, "volume": 8.015, "close_time": 1764979199999, "quote_volume": 725.41498, "trades": 75, "taker_buy_base": 3.284, "taker_buy_quote": 297.52072 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 90.42, "high": 91.31, "low": 90.37, "close": 90.94, "volume": 23.809, "close_time": 1764982799999, "quote_volume": 2163.83422, "trades": 51, "taker_buy_base": 14.246, "taker_buy_quote": 1297.80231 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 90.92, "high": 91.2, "low": 90.68, "close": 90.7, "volume": 31.124, "close_time": 1764986399999, "quote_volume": 2830.47833, "trades": 45, "taker_buy_base": 24.969, "taker_buy_quote": 2271.35801 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 90.95, "high": 91.24, "low": 90.51, "close": 91.12, "volume": 76.775, "close_time": 1764989999999, "quote_volume": 6973.98824, "trades": 49, "taker_buy_base": 3.636, "taker_buy_quote": 330.92956 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 91.16, "high": 91.45, "low": 91.11, "close": 91.11, "volume": 12.429, "close_time": 1764993599999, "quote_volume": 1132.62477, "trades": 14, "taker_buy_base": 1.454, "taker_buy_quote": 132.69252 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 90.57, "high": 90.71, "low": 90.35, "close": 90.71, "volume": 3.655, "close_time": 1764997199999, "quote_volume": 330.79477, "trades": 8, "taker_buy_base": 0.631, "taker_buy_quote": 57.23801 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 90.23, "high": 90.23, "low": 89.83, "close": 89.92, "volume": 37.164, "close_time": 1765000799999, "quote_volume": 3346.88365, "trades": 73, "taker_buy_base": 19.64, "taker_buy_quote": 1769.05357 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 89.84, "high": 90.39, "low": 89.72, "close": 89.87, "volume": 6.202, "close_time": 1765004399999, "quote_volume": 558.41011, "trades": 68, "taker_buy_base": 3.003, "taker_buy_quote": 270.40857 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 89.88, "high": 90.19, "low": 89.54, "close": 89.93, "volume": 35.575, "close_time": 1765007999999, "quote_volume": 3198.57085, "trades": 135, "taker_buy_base": 27.892, "taker_buy_quote": 2507.88446 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 90.01, "high": 90.01, "low": 89.48, "close": 89.64, "volume": 47.108, "close_time": 1765011599999, "quote_volume": 4226.9284, "trades": 237, "taker_buy_base": 13.7, "taker_buy_quote": 1229.57147 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 89.58, "high": 90.06, "low": 89.57, "close": 89.82, "volume": 48.376, "close_time": 1765015199999, "quote_volume": 4342.39434, "trades": 187, "taker_buy_base": 39.622, "taker_buy_quote": 3556.39749 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 89.82, "high": 90.02, "low": 89.26, "close": 90.02, "volume": 157.431, "close_time": 1765018799999, "quote_volume": 14098.81544, "trades": 167, "taker_buy_base": 12.938, "taker_buy_quote": 1162.52911 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 90.02, "high": 90.14, "low": 89.5, "close": 89.71, "volume": 17.276, "close_time": 1765022399999, "quote_volume": 1551.0429, "trades": 176, "taker_buy_base": 10.478, "taker_buy_quote": 940.67708 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 89.69, "high": 90.55, "low": 89.66, "close": 90.55, "volume": 24.82, "close_time": 1765025999999, "quote_volume": 2237.90575, "trades": 188, "taker_buy_base": 12.276, "taker_buy_quote": 1107.10571 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 90.55, "high": 91.35, "low": 90.47, "close": 90.84, "volume": 91.386, "close_time": 1765029599999, "quote_volume": 8315.37357, "trades": 288, "taker_buy_base": 57.112, "taker_buy_quote": 5197.9976 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 90.58, "high": 92.3, "low": 90.58, "close": 91.37, "volume": 91.965, "close_time": 1765033199999, "quote_volume": 8437.09854, "trades": 175, "taker_buy_base": 45.553, "taker_buy_quote": 4173.53033 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 91.39, "high": 91.39, "low": 90.7, "close": 90.97, "volume": 38.264, "close_time": 1765036799999, "quote_volume": 3489.0443, "trades": 181, "taker_buy_base": 13.299, "taker_buy_quote": 1210.89817 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 91.02, "high": 91.25, "low": 89.33, "close": 89.43, "volume": 61.957, "close_time": 1765040399999, "quote_volume": 5591.62147, "trades": 194, "taker_buy_base": 17.892, "taker_buy_quote": 1624.88482 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 89.43, "high": 90.29, "low": 89.4, "close": 90.18, "volume": 15.882, "close_time": 1765043999999, "quote_volume": 1425.8937, "trades": 47, "taker_buy_base": 5.584, "taker_buy_quote": 501.82397 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 90.22, "high": 90.4, "low": 89.6, "close": 89.79, "volume": 33.955, "close_time": 1765047599999, "quote_volume": 3059.02456, "trades": 150, "taker_buy_base": 26.27, "taker_buy_quote": 2367.14862 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 89.73, "high": 89.99, "low": 88.74, "close": 89.96, "volume": 66.854, "close_time": 1765051199999, "quote_volume": 5980.90679, "trades": 167, "taker_buy_base": 43.976, "taker_buy_quote": 3939.77559 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 89.79, "high": 90.49, "low": 89.49, "close": 89.9, "volume": 20.302, "close_time": 1765054799999, "quote_volume": 1832.13272, "trades": 76, "taker_buy_base": 15.108, "taker_buy_quote": 1365.08627 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 89.88, "high": 90.27, "low": 89.5, "close": 89.65, "volume": 41.979, "close_time": 1765058399999, "quote_volume": 3769.32579, "trades": 358, "taker_buy_base": 25.217, "taker_buy_quote": 2265.75443 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 89.56, "high": 90.02, "low": 89.4, "close": 89.63, "volume": 80.32, "close_time": 1765061999999, "quote_volume": 7212.78458, "trades": 272, "taker_buy_base": 59.799, "taker_buy_quote": 5374.18222 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 89.49, "high": 90.02, "low": 89.42, "close": 89.83, "volume": 31.493, "close_time": 1765065599999, "quote_volume": 2825.65553, "trades": 194, "taker_buy_base": 9.153, "taker_buy_quote": 822.05539 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 89.89, "high": 90.5, "low": 89.68, "close": 90.5, "volume": 66.41, "close_time": 1765069199999, "quote_volume": 5971.85762, "trades": 242, "taker_buy_base": 48.541, "taker_buy_quote": 4363.84807 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 90.5, "high": 90.6, "low": 90.02, "close": 90.08, "volume": 18.016, "close_time": 1765072799999, "quote_volume": 1625.98532, "trades": 85, "taker_buy_base": 8.929, "taker_buy_quote": 806.46791 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 90.19, "high": 90.21, "low": 89.79, "close": 89.79, "volume": 23.275, "close_time": 1765076399999, "quote_volume": 2095.30334, "trades": 8, "taker_buy_base": 1.688, "taker_buy_quote": 152.05082 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 89.92, "high": 90.5, "low": 89.87, "close": 90.25, "volume": 11.723, "close_time": 1765079999999, "quote_volume": 1057.07339, "trades": 29, "taker_buy_base": 8.465, "taker_buy_quote": 763.66418 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 90.29, "high": 90.63, "low": 89.97, "close": 89.97, "volume": 26.141, "close_time": 1765083599999, "quote_volume": 2362.92814, "trades": 43, "taker_buy_base": 23.804, "taker_buy_quote": 2152.08064 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 89.79, "high": 89.97, "low": 89.69, "close": 89.72, "volume": 9.3, "close_time": 1765087199999, "quote_volume": 835.32881, "trades": 27, "taker_buy_base": 6.422, "taker_buy_quote": 576.76955 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 89.7, "high": 90.08, "low": 89.68, "close": 90.08, "volume": 14.299, "close_time": 1765090799999, "quote_volume": 1286.19497, "trades": 37, "taker_buy_base": 6.279, "taker_buy_quote": 564.92882 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 89.97, "high": 89.97, "low": 89.66, "close": 89.78, "volume": 19.758, "close_time": 1765094399999, "quote_volume": 1772.99774, "trades": 30, "taker_buy_base": 14.091, "taker_buy_quote": 1264.37865 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 89.84, "high": 90.37, "low": 89.5, "close": 89.85, "volume": 80.552, "close_time": 1765097999999, "quote_volume": 7251.67622, "trades": 112, "taker_buy_base": 53.683, "taker_buy_quote": 4839.03443 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 89.83, "high": 89.96, "low": 89.11, "close": 89.36, "volume": 15.309, "close_time": 1765101599999, "quote_volume": 1369.88826, "trades": 36, "taker_buy_base": 2.737, "taker_buy_quote": 245.16367 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 89.16, "high": 89.8, "low": 89.12, "close": 89.57, "volume": 28.689, "close_time": 1765105199999, "quote_volume": 2559.37357, "trades": 31, "taker_buy_base": 14.844, "taker_buy_quote": 1324.58203 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 89.51, "high": 89.69, "low": 89.38, "close": 89.54, "volume": 9.479, "close_time": 1765108799999, "quote_volume": 848.6819, "trades": 36, "taker_buy_base": 3.835, "taker_buy_quote": 343.56693 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 89.37, "high": 90.02, "low": 89.23, "close": 90.02, "volume": 89.992, "close_time": 1765112399999, "quote_volume": 8060.23951, "trades": 109, "taker_buy_base": 49.961, "taker_buy_quote": 4473.93009 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 90.06, "high": 90.27, "low": 89.43, "close": 89.88, "volume": 116.243, "close_time": 1765115999999, "quote_volume": 10427.37555, "trades": 105, "taker_buy_base": 87.59, "taker_buy_quote": 7861.66305 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 89.79, "high": 89.95, "low": 88.0, "close": 88.26, "volume": 231.092, "close_time": 1765119599999, "quote_volume": 20503.73562, "trades": 272, "taker_buy_base": 41.465, "taker_buy_quote": 3687.75375 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 88.19, "high": 89.8, "low": 88.0, "close": 89.52, "volume": 135.732, "close_time": 1765123199999, "quote_volume": 12112.61681, "trades": 138, "taker_buy_base": 108.751, "taker_buy_quote": 9720.54085 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 89.25, "high": 89.25, "low": 88.5, "close": 88.7, "volume": 77.274, "close_time": 1765126799999, "quote_volume": 6859.03004, "trades": 121, "taker_buy_base": 47.754, "taker_buy_quote": 4239.25795 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 88.77, "high": 90.93, "low": 87.65, "close": 89.94, "volume": 318.516, "close_time": 1765130399999, "quote_volume": 28258.59923, "trades": 236, "taker_buy_base": 126.567, "taker_buy_quote": 11312.74849 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 89.89, "high": 91.14, "low": 89.83, "close": 89.88, "volume": 350.56, "close_time": 1765133999999, "quote_volume": 31728.92672, "trades": 185, "taker_buy_base": 289.548, "taker_buy_quote": 26202.35709 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 89.59, "high": 90.17, "low": 89.45, "close": 89.85, "volume": 143.166, "close_time": 1765137599999, "quote_volume": 12861.92772, "trades": 94, "taker_buy_base": 91.277, "taker_buy_quote": 8208.98154 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 89.89, "high": 89.99, "low": 89.49, "close": 89.63, "volume": 78.064, "close_time": 1765141199999, "quote_volume": 7007.48857, "trades": 52, "taker_buy_base": 55.255, "taker_buy_quote": 4961.57192 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 89.58, "high": 89.77, "low": 88.05, "close": 88.39, "volume": 119.26, "close_time": 1765144799999, "quote_volume": 10636.47639, "trades": 103, "taker_buy_base": 54.093, "taker_buy_quote": 4830.17674 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 88.53, "high": 88.53, "low": 86.6, "close": 87.11, "volume": 119.772, "close_time": 1765148399999, "quote_volume": 10444.15779, "trades": 140, "taker_buy_base": 73.986, "taker_buy_quote": 6456.60041 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 87.53, "high": 87.68, "low": 87.0, "close": 87.42, "volume": 4.031, "close_time": 1765151999999, "quote_volume": 352.48416, "trades": 14, "taker_buy_base": 1.409, "taker_buy_quote": 123.26955 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 87.32, "high": 88.06, "low": 87.08, "close": 88.06, "volume": 119.554, "close_time": 1765155599999, "quote_volume": 10465.19017, "trades": 95, "taker_buy_base": 26.082, "taker_buy_quote": 2289.39733 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 88.02, "high": 89.42, "low": 88.02, "close": 88.9, "volume": 56.686, "close_time": 1765159199999, "quote_volume": 5013.77529, "trades": 66, "taker_buy_base": 36.135, "taker_buy_quote": 3192.55768 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 88.74, "high": 89.12, "low": 88.69, "close": 88.93, "volume": 27.236, "close_time": 1765162799999, "quote_volume": 2417.963, "trades": 20, "taker_buy_base": 22.99, "taker_buy_quote": 2040.17778 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 89.33, "high": 89.66, "low": 89.32, "close": 89.32, "volume": 23.753, "close_time": 1765166399999, "quote_volume": 2125.5366, "trades": 16, "taker_buy_base": 6.448, "taker_buy_quote": 577.33284 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 89.49, "high": 89.85, "low": 89.24, "close": 89.59, "volume": 14.726, "close_time": 1765169999999, "quote_volume": 1319.38246, "trades": 28, "taker_buy_base": 12.459, "taker_buy_quote": 1116.27837 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 88.96, "high": 89.82, "low": 88.96, "close": 89.76, "volume": 44.413, "close_time": 1765173599999, "quote_volume": 3954.55333, "trades": 28, "taker_buy_base": 18.677, "taker_buy_quote": 1664.69715 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 89.84, "high": 90.57, "low": 89.29, "close": 90.4, "volume": 93.497, "close_time": 1765177199999, "quote_volume": 8443.28712, "trades": 83, "taker_buy_base": 23.07, "taker_buy_quote": 2079.15465 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 90.23, "high": 90.26, "low": 89.89, "close": 90.18, "volume": 60.004, "close_time": 1765180799999, "quote_volume": 5408.68387, "trades": 22, "taker_buy_base": 33.808, "taker_buy_quote": 3046.68611 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 90.25, "high": 90.7, "low": 90.25, "close": 90.63, "volume": 32.952, "close_time": 1765184399999, "quote_volume": 2982.5679, "trades": 46, "taker_buy_base": 27.558, "taker_buy_quote": 2494.38483 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 90.68, "high": 91.88, "low": 90.68, "close": 91.65, "volume": 141.161, "close_time": 1765187999999, "quote_volume": 12908.66956, "trades": 152, "taker_buy_base": 71.724, "taker_buy_quote": 6552.80103 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 91.65, "high": 91.76, "low": 91.07, "close": 91.28, "volume": 126.406, "close_time": 1765191599999, "quote_volume": 11551.70694, "trades": 104, "taker_buy_base": 86.754, "taker_buy_quote": 7920.28525 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 91.26, "high": 91.26, "low": 89.62, "close": 89.69, "volume": 181.426, "close_time": 1765195199999, "quote_volume": 16389.23299, "trades": 164, "taker_buy_base": 126.29, "taker_buy_quote": 11408.90873 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 89.8, "high": 89.99, "low": 89.52, "close": 89.52, "volume": 7.153, "close_time": 1765198799999, "quote_volume": 641.91299, "trades": 19, "taker_buy_base": 4.558, "taker_buy_quote": 409.29765 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 89.89, "high": 90.39, "low": 88.5, "close": 88.62, "volume": 98.679, "close_time": 1765202399999, "quote_volume": 8786.99807, "trades": 60, "taker_buy_base": 38.903, "taker_buy_quote": 3459.42331 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 88.56, "high": 89.79, "low": 88.56, "close": 89.79, "volume": 59.28, "close_time": 1765205999999, "quote_volume": 5270.70677, "trades": 55, "taker_buy_base": 18.345, "taker_buy_quote": 1634.82828 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 89.23, "high": 89.23, "low": 88.02, "close": 88.36, "volume": 60.386, "close_time": 1765209599999, "quote_volume": 5335.17474, "trades": 83, "taker_buy_base": 14.257, "taker_buy_quote": 1266.24437 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 88.36, "high": 89.15, "low": 88.35, "close": 88.8, "volume": 12.568, "close_time": 1765213199999, "quote_volume": 1116.41627, "trades": 28, "taker_buy_base": 3.728, "taker_buy_quote": 331.26831 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 88.36, "high": 88.79, "low": 88.28, "close": 88.44, "volume": 104.128, "close_time": 1765216799999, "quote_volume": 9223.326, "trades": 45, "taker_buy_base": 63.201, "taker_buy_quote": 5602.39046 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 88.75, "high": 88.98, "low": 88.26, "close": 88.26, "volume": 28.261, "close_time": 1765220399999, "quote_volume": 2504.09265, "trades": 21, "taker_buy_base": 14.171, "taker_buy_quote": 1255.77812 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 88.51, "high": 88.51, "low": 87.88, "close": 88.33, "volume": 14.978, "close_time": 1765223999999, "quote_volume": 1321.81005, "trades": 61, "taker_buy_base": 4.284, "taker_buy_quote": 377.92518 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 88.5, "high": 88.69, "low": 88.47, "close": 88.64, "volume": 21.186, "close_time": 1765227599999, "quote_volume": 1876.34311, "trades": 23, "taker_buy_base": 1.661, "taker_buy_quote": 147.17646 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 88.96, "high": 89.1, "low": 88.64, "close": 88.83, "volume": 63.4, "close_time": 1765231199999, "quote_volume": 5630.40378, "trades": 43, "taker_buy_base": 47.305, "taker_buy_quote": 4201.73252 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 88.9, "high": 88.91, "low": 87.61, "close": 87.61, "volume": 146.447, "close_time": 1765234799999, "quote_volume": 12888.48296, "trades": 32, "taker_buy_base": 2.493, "taker_buy_quote": 221.10933 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 88.35, "high": 88.95, "low": 87.76, "close": 88.39, "volume": 47.268, "close_time": 1765238399999, "quote_volume": 4175.33932, "trades": 73, "taker_buy_base": 14.9, "taker_buy_quote": 1318.99413 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 88.6, "high": 88.8, "low": 88.31, "close": 88.36, "volume": 7.709, "close_time": 1765241999999, "quote_volume": 682.53241, "trades": 21, "taker_buy_base": 3.614, "taker_buy_quote": 320.33529 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 88.44, "high": 88.44, "low": 87.68, "close": 87.81, "volume": 8.067, "close_time": 1765245599999, "quote_volume": 708.46625, "trades": 9, "taker_buy_base": 0.884, "taker_buy_quote": 77.65558 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 88.08, "high": 88.08, "low": 87.54, "close": 87.54, "volume": 5.481, "close_time": 1765249199999, "quote_volume": 482.07516, "trades": 25, "taker_buy_base": 0.113, "taker_buy_quote": 9.95191 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 87.53, "high": 87.68, "low": 87.46, "close": 87.68, "volume": 3.891, "close_time": 1765252799999, "quote_volume": 340.60526, "trades": 19, "taker_buy_base": 0.46, "taker_buy_quote": 40.308 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 87.43, "high": 87.75, "low": 86.46, "close": 86.56, "volume": 38.563, "close_time": 1765256399999, "quote_volume": 3349.27641, "trades": 43, "taker_buy_base": 24.353, "taker_buy_quote": 2111.92358 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 86.72, "high": 87.0, "low": 86.72, "close": 86.78, "volume": 56.566, "close_time": 1765259999999, "quote_volume": 4909.2649, "trades": 32, "taker_buy_base": 37.95, "taker_buy_quote": 3293.29038 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 86.78, "high": 87.03, "low": 86.44, "close": 86.77, "volume": 114.356, "close_time": 1765263599999, "quote_volume": 9923.36119, "trades": 71, "taker_buy_base": 86.732, "taker_buy_quote": 7528.44708 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 86.59, "high": 86.84, "low": 86.32, "close": 86.58, "volume": 56.108, "close_time": 1765267199999, "quote_volume": 4858.75034, "trades": 110, "taker_buy_base": 37.261, "taker_buy_quote": 3228.59039 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 86.61, "high": 86.71, "low": 86.37, "close": 86.66, "volume": 60.157, "close_time": 1765270799999, "quote_volume": 5208.13115, "trades": 27, "taker_buy_base": 0.739, "taker_buy_quote": 64.04929 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 86.42, "high": 86.42, "low": 85.61, "close": 86.14, "volume": 114.803, "close_time": 1765274399999, "quote_volume": 9886.75753, "trades": 90, "taker_buy_base": 39.587, "taker_buy_quote": 3404.80038 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 86.22, "high": 86.61, "low": 86.13, "close": 86.48, "volume": 123.172, "close_time": 1765277999999, "quote_volume": 10635.79813, "trades": 105, "taker_buy_base": 45.625, "taker_buy_quote": 3945.56642 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 86.78, "high": 86.97, "low": 86.76, "close": 86.97, "volume": 17.155, "close_time": 1765281599999, "quote_volume": 1489.2357, "trades": 27, "taker_buy_base": 6.898, "taker_buy_quote": 598.91663 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 87.39, "high": 87.53, "low": 87.12, "close": 87.5, "volume": 43.709, "close_time": 1765285199999, "quote_volume": 3815.7728, "trades": 66, "taker_buy_base": 37.49, "taker_buy_quote": 3273.12963 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 87.49, "high": 87.52, "low": 86.7, "close": 86.85, "volume": 75.988, "close_time": 1765288799999, "quote_volume": 6596.09856, "trades": 51, "taker_buy_base": 52.95, "taker_buy_quote": 4597.25786 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 86.9, "high": 87.09, "low": 86.32, "close": 86.89, "volume": 28.51, "close_time": 1765292399999, "quote_volume": 2470.78049, "trades": 44, "taker_buy_base": 12.839, "taker_buy_quote": 1112.15618 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 87.32, "high": 89.01, "low": 87.2, "close": 88.68, "volume": 164.194, "close_time": 1765295999999, "quote_volume": 14487.49172, "trades": 209, "taker_buy_base": 115.604, "taker_buy_quote": 10210.94274 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 88.86, "high": 90.41, "low": 88.86, "close": 90.24, "volume": 311.149, "close_time": 1765299599999, "quote_volume": 27881.46135, "trades": 319, "taker_buy_base": 191.773, "taker_buy_quote": 17204.33574 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 90.11, "high": 90.19, "low": 86.99, "close": 87.74, "volume": 2413.746, "close_time": 1765303199999, "quote_volume": 210722.97973, "trades": 495, "taker_buy_base": 2028.632, "taker_buy_quote": 176733.22 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 87.92, "high": 88.04, "low": 87.16, "close": 87.51, "volume": 314.697, "close_time": 1765306799999, "quote_volume": 27562.72831, "trades": 148, "taker_buy_base": 179.173, "taker_buy_quote": 15682.06739 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 87.63, "high": 87.63, "low": 86.89, "close": 87.14, "volume": 96.685, "close_time": 1765310399999, "quote_volume": 8440.1883, "trades": 60, "taker_buy_base": 38.098, "taker_buy_quote": 3326.76832 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 87.0, "high": 87.28, "low": 86.05, "close": 86.54, "volume": 142.466, "close_time": 1765313999999, "quote_volume": 12391.23772, "trades": 84, "taker_buy_base": 57.135, "taker_buy_quote": 4969.6603 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 86.68, "high": 86.68, "low": 85.96, "close": 86.3, "volume": 141.084, "close_time": 1765317599999, "quote_volume": 12179.88952, "trades": 95, "taker_buy_base": 52.957, "taker_buy_quote": 4578.23859 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 86.53, "high": 87.56, "low": 86.53, "close": 87.35, "volume": 69.78, "close_time": 1765321199999, "quote_volume": 6074.96964, "trades": 31, "taker_buy_base": 67.079, "taker_buy_quote": 5840.91016 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 87.45, "high": 87.64, "low": 87.36, "close": 87.57, "volume": 220.926, "close_time": 1765324799999, "quote_volume": 19348.5468, "trades": 155, "taker_buy_base": 33.284, "taker_buy_quote": 2914.98128 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 87.44, "high": 87.75, "low": 87.18, "close": 87.25, "volume": 40.114, "close_time": 1765328399999, "quote_volume": 3501.54731, "trades": 62, "taker_buy_base": 15.108, "taker_buy_quote": 1318.18183 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 87.35, "high": 87.84, "low": 86.24, "close": 87.36, "volume": 104.561, "close_time": 1765331999999, "quote_volume": 9117.2648, "trades": 168, "taker_buy_base": 62.924, "taker_buy_quote": 5482.97007 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 87.3, "high": 87.84, "low": 86.9, "close": 87.15, "volume": 187.574, "close_time": 1765335599999, "quote_volume": 16389.75389, "trades": 106, "taker_buy_base": 95.076, "taker_buy_quote": 8301.99356 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 87.21, "high": 87.57, "low": 87.11, "close": 87.12, "volume": 54.857, "close_time": 1765339199999, "quote_volume": 4790.83852, "trades": 47, "taker_buy_base": 28.812, "taker_buy_quote": 2513.40394 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 87.17, "high": 87.17, "low": 86.88, "close": 86.88, "volume": 31.695, "close_time": 1765342799999, "quote_volume": 2759.41479, "trades": 24, "taker_buy_base": 21.559, "taker_buy_quote": 1876.57551 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 86.69, "high": 86.71, "low": 86.33, "close": 86.7, "volume": 22.542, "close_time": 1765346399999, "quote_volume": 1953.46944, "trades": 29, "taker_buy_base": 4.425, "taker_buy_quote": 383.135 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 86.43, "high": 86.8, "low": 86.43, "close": 86.8, "volume": 6.602, "close_time": 1765349999999, "quote_volume": 572.92498, "trades": 6, "taker_buy_base": 6.166, "taker_buy_quote": 535.20662 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 86.67, "high": 86.67, "low": 86.26, "close": 86.36, "volume": 13.596, "close_time": 1765353599999, "quote_volume": 1174.31681, "trades": 19, "taker_buy_base": 0.262, "taker_buy_quote": 22.64694 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 86.36, "high": 86.73, "low": 85.95, "close": 85.95, "volume": 125.314, "close_time": 1765357199999, "quote_volume": 10812.42898, "trades": 58, "taker_buy_base": 25.304, "taker_buy_quote": 2184.0622 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 86.16, "high": 86.56, "low": 85.42, "close": 85.75, "volume": 529.494, "close_time": 1765360799999, "quote_volume": 45665.00697, "trades": 239, "taker_buy_base": 223.891, "taker_buy_quote": 19262.683 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 85.75, "high": 85.96, "low": 85.2, "close": 85.2, "volume": 73.998, "close_time": 1765364399999, "quote_volume": 6329.65883, "trades": 78, "taker_buy_base": 44.57, "taker_buy_quote": 3811.57021 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 85.27, "high": 85.27, "low": 84.92, "close": 85.0, "volume": 49.728, "close_time": 1765367999999, "quote_volume": 4227.96109, "trades": 40, "taker_buy_base": 22.329, "taker_buy_quote": 1898.6696 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 85.36, "high": 85.49, "low": 84.8, "close": 85.27, "volume": 87.662, "close_time": 1765371599999, "quote_volume": 7465.00022, "trades": 41, "taker_buy_base": 30.66, "taker_buy_quote": 2616.08547 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 85.73, "high": 85.99, "low": 85.7, "close": 85.7, "volume": 76.125, "close_time": 1765375199999, "quote_volume": 6539.8337, "trades": 52, "taker_buy_base": 16.607, "taker_buy_quote": 1426.09826 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 85.5, "high": 85.66, "low": 85.29, "close": 85.65, "volume": 83.292, "close_time": 1765378799999, "quote_volume": 7116.9069, "trades": 109, "taker_buy_base": 2.006, "taker_buy_quote": 171.59936 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 85.66, "high": 85.95, "low": 84.8, "close": 84.8, "volume": 143.828, "close_time": 1765382399999, "quote_volume": 12275.02932, "trades": 104, "taker_buy_base": 15.052, "taker_buy_quote": 1288.55169 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 85.17, "high": 85.55, "low": 84.6, "close": 84.6, "volume": 125.331, "close_time": 1765385999999, "quote_volume": 10685.69226, "trades": 61, "taker_buy_base": 121.861, "taker_buy_quote": 10390.79481 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 84.6, "high": 84.98, "low": 84.47, "close": 84.67, "volume": 44.995, "close_time": 1765389599999, "quote_volume": 3811.45868, "trades": 32, "taker_buy_base": 43.621, "taker_buy_quote": 3695.03673 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 84.73, "high": 85.72, "low": 84.47, "close": 85.14, "volume": 187.504, "close_time": 1765393199999, "quote_volume": 16001.85122, "trades": 85, "taker_buy_base": 148.977, "taker_buy_quote": 12730.77904 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 85.69, "high": 86.18, "low": 84.4, "close": 85.45, "volume": 254.235, "close_time": 1765396799999, "quote_volume": 21689.49795, "trades": 139, "taker_buy_base": 72.785, "taker_buy_quote": 6242.84971 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 85.67, "high": 86.77, "low": 85.55, "close": 85.58, "volume": 526.99, "close_time": 1765400399999, "quote_volume": 45321.52539, "trades": 210, "taker_buy_base": 458.366, "taker_buy_quote": 39410.73897 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 85.52, "high": 85.62, "low": 84.66, "close": 85.34, "volume": 210.102, "close_time": 1765403999999, "quote_volume": 17893.94284, "trades": 74, "taker_buy_base": 40.027, "taker_buy_quote": 3420.65857 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 84.4, "high": 84.69, "low": 83.53, "close": 84.41, "volume": 211.683, "close_time": 1765407599999, "quote_volume": 17791.99033, "trades": 75, "taker_buy_base": 24.912, "taker_buy_quote": 2097.85075 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 84.21, "high": 84.63, "low": 84.2, "close": 84.2, "volume": 5.068, "close_time": 1765411199999, "quote_volume": 427.41956, "trades": 22, "taker_buy_base": 3.032, "taker_buy_quote": 255.8529 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 84.16, "high": 84.25, "low": 82.99, "close": 83.21, "volume": 232.459, "close_time": 1765414799999, "quote_volume": 19347.82195, "trades": 135, "taker_buy_base": 17.428, "taker_buy_quote": 1449.49108 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 82.95, "high": 84.58, "low": 82.8, "close": 84.46, "volume": 169.332, "close_time": 1765418399999, "quote_volume": 14124.40851, "trades": 133, "taker_buy_base": 137.925, "taker_buy_quote": 11511.93171 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 84.43, "high": 84.63, "low": 84.05, "close": 84.35, "volume": 54.327, "close_time": 1765421999999, "quote_volume": 4581.41862, "trades": 86, "taker_buy_base": 19.57, "taker_buy_quote": 1649.50679 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 84.2, "high": 84.36, "low": 83.43, "close": 83.74, "volume": 136.773, "close_time": 1765425599999, "quote_volume": 11486.68752, "trades": 57, "taker_buy_base": 84.254, "taker_buy_quote": 7078.94372 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 83.44, "high": 83.48, "low": 83.15, "close": 83.29, "volume": 53.045, "close_time": 1765429199999, "quote_volume": 4415.83832, "trades": 31, "taker_buy_base": 2.457, "taker_buy_quote": 204.6912 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 83.24, "high": 83.25, "low": 83.0, "close": 83.0, "volume": 35.994, "close_time": 1765432799999, "quote_volume": 2990.35189, "trades": 30, "taker_buy_base": 17.677, "taker_buy_quote": 1469.0503 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 82.96, "high": 83.35, "low": 82.84, "close": 83.3, "volume": 20.3, "close_time": 1765436399999, "quote_volume": 1685.44769, "trades": 18, "taker_buy_base": 1.766, "taker_buy_quote": 146.65785 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 83.23, "high": 83.27, "low": 82.84, "close": 82.97, "volume": 42.722, "close_time": 1765439999999, "quote_volume": 3542.67018, "trades": 37, "taker_buy_base": 8.105, "taker_buy_quote": 673.21618 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 82.91, "high": 83.32, "low": 82.86, "close": 83.0, "volume": 52.168, "close_time": 1765443599999, "quote_volume": 4329.5796, "trades": 68, "taker_buy_base": 25.046, "taker_buy_quote": 2076.98974 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 83.0, "high": 83.34, "low": 82.46, "close": 83.25, "volume": 156.052, "close_time": 1765447199999, "quote_volume": 12961.55181, "trades": 117, "taker_buy_base": 100.344, "taker_buy_quote": 8343.43648 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 82.97, "high": 83.09, "low": 82.28, "close": 82.52, "volume": 64.209, "close_time": 1765450799999, "quote_volume": 5319.72846, "trades": 66, "taker_buy_base": 50.216, "taker_buy_quote": 4162.93217 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 82.41, "high": 82.44, "low": 81.88, "close": 81.96, "volume": 78.705, "close_time": 1765454399999, "quote_volume": 6460.28259, "trades": 43, "taker_buy_base": 3.664, "taker_buy_quote": 301.27539 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 82.08, "high": 82.43, "low": 81.84, "close": 82.4, "volume": 48.414, "close_time": 1765457999999, "quote_volume": 3975.61333, "trades": 58, "taker_buy_base": 25.332, "taker_buy_quote": 2083.2275 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 82.47, "high": 83.23, "low": 82.41, "close": 83.23, "volume": 48.24, "close_time": 1765461599999, "quote_volume": 3999.91967, "trades": 48, "taker_buy_base": 31.413, "taker_buy_quote": 2604.64569 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 83.22, "high": 83.25, "low": 82.78, "close": 82.84, "volume": 174.538, "close_time": 1765465199999, "quote_volume": 14480.33412, "trades": 66, "taker_buy_base": 74.407, "taker_buy_quote": 6182.81332 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 82.84, "high": 83.33, "low": 82.23, "close": 82.23, "volume": 401.251, "close_time": 1765468799999, "quote_volume": 33284.2327, "trades": 148, "taker_buy_base": 293.938, "taker_buy_quote": 24397.4782 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 82.26, "high": 82.26, "low": 81.04, "close": 81.06, "volume": 227.835, "close_time": 1765472399999, "quote_volume": 18556.52352, "trades": 97, "taker_buy_base": 103.481, "taker_buy_quote": 8437.7204 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 81.13, "high": 81.85, "low": 81.13, "close": 81.48, "volume": 197.6, "close_time": 1765475999999, "quote_volume": 16102.68907, "trades": 63, "taker_buy_base": 71.545, "taker_buy_quote": 5822.52796 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 81.32, "high": 82.56, "low": 81.32, "close": 82.44, "volume": 41.453, "close_time": 1765479599999, "quote_volume": 3399.99411, "trades": 34, "taker_buy_base": 37.051, "taker_buy_quote": 3038.59116 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 82.06, "high": 82.53, "low": 81.74, "close": 81.74, "volume": 46.179, "close_time": 1765483199999, "quote_volume": 3798.71386, "trades": 32, "taker_buy_base": 19.991, "taker_buy_quote": 1645.25486 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 81.69, "high": 81.7, "low": 80.54, "close": 80.83, "volume": 124.495, "close_time": 1765486799999, "quote_volume": 10094.63215, "trades": 105, "taker_buy_base": 57.063, "taker_buy_quote": 4636.46933 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 80.82, "high": 81.41, "low": 79.89, "close": 80.42, "volume": 394.847, "close_time": 1765490399999, "quote_volume": 31851.76042, "trades": 322, "taker_buy_base": 234.969, "taker_buy_quote": 19030.19159 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 80.05, "high": 80.92, "low": 79.67, "close": 80.59, "volume": 81.635, "close_time": 1765493999999, "quote_volume": 6549.79181, "trades": 60, "taker_buy_base": 72.361, "taker_buy_quote": 5805.78364 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 80.5, "high": 81.0, "low": 79.99, "close": 80.68, "volume": 14.135, "close_time": 1765497599999, "quote_volume": 1139.49272, "trades": 41, "taker_buy_base": 9.317, "taker_buy_quote": 751.54054 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 80.34, "high": 80.92, "low": 80.3, "close": 80.63, "volume": 54.683, "close_time": 1765501199999, "quote_volume": 4410.23726, "trades": 50, "taker_buy_base": 22.815, "taker_buy_quote": 1841.93981 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 80.64, "high": 81.11, "low": 80.64, "close": 81.11, "volume": 29.126, "close_time": 1765504799999, "quote_volume": 2354.53588, "trades": 13, "taker_buy_base": 11.408, "taker_buy_quote": 921.95888 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 81.02, "high": 81.75, "low": 81.02, "close": 81.75, "volume": 49.239, "close_time": 1765508399999, "quote_volume": 4004.7736, "trades": 38, "taker_buy_base": 30.191, "taker_buy_quote": 2454.32728 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 81.84, "high": 81.99, "low": 81.75, "close": 81.81, "volume": 13.02, "close_time": 1765511999999, "quote_volume": 1066.19118, "trades": 14, "taker_buy_base": 2.465, "taker_buy_quote": 201.73442 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 81.77, "high": 82.31, "low": 81.77, "close": 82.12, "volume": 35.521, "close_time": 1765515599999, "quote_volume": 2912.85377, "trades": 59, "taker_buy_base": 29.225, "taker_buy_quote": 2396.79635 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 82.19, "high": 82.38, "low": 81.92, "close": 82.22, "volume": 32.043, "close_time": 1765519199999, "quote_volume": 2627.21486, "trades": 30, "taker_buy_base": 1.34, "taker_buy_quote": 110.22284 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 82.33, "high": 82.46, "low": 82.29, "close": 82.31, "volume": 2.169, "close_time": 1765522799999, "quote_volume": 178.57124, "trades": 22, "taker_buy_base": 1.527, "taker_buy_quote": 125.73229 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 82.35, "high": 82.86, "low": 82.35, "close": 82.83, "volume": 33.705, "close_time": 1765526399999, "quote_volume": 2789.01526, "trades": 50, "taker_buy_base": 5.869, "taker_buy_quote": 485.81916 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 82.49, "high": 82.5, "low": 81.87, "close": 82.12, "volume": 86.189, "close_time": 1765529999999, "quote_volume": 7094.77384, "trades": 81, "taker_buy_base": 36.848, "taker_buy_quote": 3034.86494 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 82.44, "high": 82.74, "low": 82.23, "close": 82.53, "volume": 117.117, "close_time": 1765533599999, "quote_volume": 9669.91351, "trades": 57, "taker_buy_base": 90.404, "taker_buy_quote": 7467.91767 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 82.32, "high": 82.38, "low": 82.0, "close": 82.04, "volume": 58.573, "close_time": 1765537199999, "quote_volume": 4814.46563, "trades": 36, "taker_buy_base": 36.3, "taker_buy_quote": 2983.23244 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 81.54, "high": 81.97, "low": 81.5, "close": 81.92, "volume": 47.343, "close_time": 1765540799999, "quote_volume": 3869.12787, "trades": 26, "taker_buy_base": 29.956, "taker_buy_quote": 2449.74013 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 81.85, "high": 82.66, "low": 81.43, "close": 82.65, "volume": 27.944, "close_time": 1765544399999, "quote_volume": 2289.24767, "trades": 25, "taker_buy_base": 2.532, "taker_buy_quote": 208.6177 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 82.66, "high": 83.43, "low": 82.66, "close": 83.3, "volume": 31.153, "close_time": 1765547999999, "quote_volume": 2593.88334, "trades": 48, "taker_buy_base": 26.474, "taker_buy_quote": 2204.54328 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 83.15, "high": 84.09, "low": 82.71, "close": 83.2, "volume": 571.389, "close_time": 1765551599999, "quote_volume": 47731.00175, "trades": 215, "taker_buy_base": 397.59, "taker_buy_quote": 33292.59638 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 83.14, "high": 84.12, "low": 82.76, "close": 82.76, "volume": 644.262, "close_time": 1765555199999, "quote_volume": 53653.73655, "trades": 254, "taker_buy_base": 414.071, "taker_buy_quote": 34506.74769 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 83.21, "high": 84.2, "low": 82.58, "close": 83.06, "volume": 330.545, "close_time": 1765558799999, "quote_volume": 27546.32089, "trades": 327, "taker_buy_base": 169.142, "taker_buy_quote": 14083.44178 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 82.97, "high": 83.54, "low": 82.2, "close": 82.2, "volume": 82.217, "close_time": 1765562399999, "quote_volume": 6830.04092, "trades": 49, "taker_buy_base": 35.42, "taker_buy_quote": 2956.21619 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 82.24, "high": 83.4, "low": 82.24, "close": 82.78, "volume": 174.946, "close_time": 1765565999999, "quote_volume": 14507.82641, "trades": 103, "taker_buy_base": 74.177, "taker_buy_quote": 6153.71487 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 82.76, "high": 82.76, "low": 82.36, "close": 82.36, "volume": 28.202, "close_time": 1765569599999, "quote_volume": 2331.91658, "trades": 25, "taker_buy_base": 1.873, "taker_buy_quote": 154.7582 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 82.35, "high": 82.49, "low": 81.94, "close": 81.94, "volume": 84.251, "close_time": 1765573199999, "quote_volume": 6934.06071, "trades": 43, "taker_buy_base": 75.656, "taker_buy_quote": 6227.4376 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 81.93, "high": 82.33, "low": 81.93, "close": 82.33, "volume": 19.936, "close_time": 1765576799999, "quote_volume": 1637.68378, "trades": 18, "taker_buy_base": 12.704, "taker_buy_quote": 1043.88548 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 81.94, "high": 81.94, "low": 81.93, "close": 81.93, "volume": 6.195, "close_time": 1765580399999, "quote_volume": 507.55861, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 81.89, "high": 82.7, "low": 81.87, "close": 82.02, "volume": 105.669, "close_time": 1765583999999, "quote_volume": 8695.18478, "trades": 72, "taker_buy_base": 55.645, "taker_buy_quote": 4582.10988 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 82.16, "high": 82.69, "low": 82.16, "close": 82.68, "volume": 6.396, "close_time": 1765587599999, "quote_volume": 527.31281, "trades": 17, "taker_buy_base": 3.455, "taker_buy_quote": 284.6402 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 82.61, "high": 82.73, "low": 81.74, "close": 82.0, "volume": 22.597, "close_time": 1765591199999, "quote_volume": 1850.60487, "trades": 21, "taker_buy_base": 3.582, "taker_buy_quote": 294.42154 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 82.08, "high": 82.66, "low": 81.99, "close": 82.5, "volume": 32.836, "close_time": 1765594799999, "quote_volume": 2705.71792, "trades": 36, "taker_buy_base": 12.851, "taker_buy_quote": 1058.37918 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 82.04, "high": 82.04, "low": 82.04, "close": 82.04, "volume": 1.22, "close_time": 1765598399999, "quote_volume": 100.0888, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 82.37, "high": 82.37, "low": 81.88, "close": 81.88, "volume": 64.725, "close_time": 1765601999999, "quote_volume": 5320.91308, "trades": 32, "taker_buy_base": 15.305, "taker_buy_quote": 1256.26235 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 81.81, "high": 81.83, "low": 81.45, "close": 81.67, "volume": 36.03, "close_time": 1765605599999, "quote_volume": 2942.97966, "trades": 20, "taker_buy_base": 21.435, "taker_buy_quote": 1752.10296 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 81.89, "high": 81.9, "low": 81.72, "close": 81.88, "volume": 63.974, "close_time": 1765609199999, "quote_volume": 5229.00701, "trades": 16, "taker_buy_base": 21.754, "taker_buy_quote": 1777.99252 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 82.11, "high": 82.15, "low": 82.0, "close": 82.15, "volume": 2.117, "close_time": 1765612799999, "quote_volume": 173.80274, "trades": 5, "taker_buy_base": 1.664, "taker_buy_quote": 136.65674 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 82.1, "high": 82.63, "low": 81.93, "close": 81.99, "volume": 74.658, "close_time": 1765616399999, "quote_volume": 6146.12096, "trades": 36, "taker_buy_base": 35.782, "taker_buy_quote": 2951.44945 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 81.7, "high": 81.71, "low": 80.84, "close": 80.84, "volume": 38.416, "close_time": 1765619999999, "quote_volume": 3114.11611, "trades": 30, "taker_buy_base": 21.609, "taker_buy_quote": 1751.5103 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 81.23, "high": 81.27, "low": 81.22, "close": 81.27, "volume": 1.388, "close_time": 1765623599999, "quote_volume": 112.76105, "trades": 5, "taker_buy_base": 1.388, "taker_buy_quote": 112.76105 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 81.3, "high": 81.39, "low": 80.97, "close": 80.98, "volume": 56.062, "close_time": 1765627199999, "quote_volume": 4546.40152, "trades": 23, "taker_buy_base": 20.906, "taker_buy_quote": 1695.62661 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 81.15, "high": 82.19, "low": 80.98, "close": 81.92, "volume": 13.876, "close_time": 1765630799999, "quote_volume": 1130.27177, "trades": 25, "taker_buy_base": 5.908, "taker_buy_quote": 483.12169 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 81.82, "high": 81.82, "low": 78.44, "close": 79.71, "volume": 437.181, "close_time": 1765634399999, "quote_volume": 34963.87449, "trades": 302, "taker_buy_base": 267.022, "taker_buy_quote": 21328.31794 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 79.63, "high": 80.25, "low": 79.53, "close": 80.05, "volume": 133.036, "close_time": 1765637999999, "quote_volume": 10613.08713, "trades": 67, "taker_buy_base": 89.549, "taker_buy_quote": 7143.68424 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 80.18, "high": 80.28, "low": 78.83, "close": 79.46, "volume": 118.358, "close_time": 1765641599999, "quote_volume": 9430.68732, "trades": 109, "taker_buy_base": 37.636, "taker_buy_quote": 3008.5221 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 79.84, "high": 80.05, "low": 79.51, "close": 79.63, "volume": 90.988, "close_time": 1765645199999, "quote_volume": 7242.65001, "trades": 34, "taker_buy_base": 53.223, "taker_buy_quote": 4234.09751 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 79.4, "high": 79.87, "low": 79.1, "close": 79.87, "volume": 35.069, "close_time": 1765648799999, "quote_volume": 2776.95437, "trades": 21, "taker_buy_base": 1.543, "taker_buy_quote": 122.75534 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 79.82, "high": 80.33, "low": 79.17, "close": 80.17, "volume": 75.817, "close_time": 1765652399999, "quote_volume": 6055.40455, "trades": 61, "taker_buy_base": 41.206, "taker_buy_quote": 3289.6182 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 79.98, "high": 80.36, "low": 79.93, "close": 80.24, "volume": 37.078, "close_time": 1765655999999, "quote_volume": 2975.5923, "trades": 29, "taker_buy_base": 8.157, "taker_buy_quote": 653.52024 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 80.2, "high": 80.2, "low": 79.86, "close": 79.93, "volume": 89.764, "close_time": 1765659599999, "quote_volume": 7184.79858, "trades": 26, "taker_buy_base": 88.335, "taker_buy_quote": 7070.55971 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 79.59, "high": 79.77, "low": 79.43, "close": 79.73, "volume": 9.583, "close_time": 1765663199999, "quote_volume": 762.70482, "trades": 17, "taker_buy_base": 1.04, "taker_buy_quote": 82.94672 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 79.76, "high": 80.01, "low": 79.72, "close": 80.01, "volume": 17.046, "close_time": 1765666799999, "quote_volume": 1359.40987, "trades": 9, "taker_buy_base": 0.989, "taker_buy_quote": 79.0211 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 80.09, "high": 80.53, "low": 80.08, "close": 80.53, "volume": 5.091, "close_time": 1765670399999, "quote_volume": 408.27671, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 80.57, "high": 80.86, "low": 80.38, "close": 80.86, "volume": 40.345, "close_time": 1765673999999, "quote_volume": 3254.28252, "trades": 19, "taker_buy_base": 31.069, "taker_buy_quote": 2507.36364 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 80.83, "high": 80.91, "low": 80.54, "close": 80.54, "volume": 31.82, "close_time": 1765677599999, "quote_volume": 2563.90056, "trades": 11, "taker_buy_base": 0.608, "taker_buy_quote": 49.12828 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 80.7, "high": 80.7, "low": 79.92, "close": 79.92, "volume": 81.362, "close_time": 1765681199999, "quote_volume": 6551.74876, "trades": 39, "taker_buy_base": 7.502, "taker_buy_quote": 603.78991 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 80.14, "high": 80.43, "low": 80.14, "close": 80.22, "volume": 4.993, "close_time": 1765684799999, "quote_volume": 401.03318, "trades": 10, "taker_buy_base": 4.793, "taker_buy_quote": 385.00318 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 80.62, "high": 80.81, "low": 79.99, "close": 79.99, "volume": 28.585, "close_time": 1765688399999, "quote_volume": 2305.78248, "trades": 24, "taker_buy_base": 15.011, "taker_buy_quote": 1210.95628 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 80.18, "high": 80.26, "low": 79.79, "close": 79.87, "volume": 10.464, "close_time": 1765691999999, "quote_volume": 837.64991, "trades": 17, "taker_buy_base": 8.215, "taker_buy_quote": 658.0619 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 79.79, "high": 79.92, "low": 79.54, "close": 79.83, "volume": 41.277, "close_time": 1765695599999, "quote_volume": 3291.00811, "trades": 38, "taker_buy_base": 16.199, "taker_buy_quote": 1292.78245 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 79.75, "high": 80.23, "low": 79.65, "close": 80.0, "volume": 84.121, "close_time": 1765699199999, "quote_volume": 6733.43475, "trades": 31, "taker_buy_base": 73.248, "taker_buy_quote": 5861.86972 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 80.02, "high": 80.33, "low": 79.64, "close": 79.78, "volume": 34.375, "close_time": 1765702799999, "quote_volume": 2753.39578, "trades": 19, "taker_buy_base": 20.003, "taker_buy_quote": 1602.8145 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 79.87, "high": 80.1, "low": 79.86, "close": 79.86, "volume": 49.787, "close_time": 1765706399999, "quote_volume": 3978.89481, "trades": 20, "taker_buy_base": 38.599, "taker_buy_quote": 3084.49871 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 79.73, "high": 79.75, "low": 79.04, "close": 79.04, "volume": 61.521, "close_time": 1765709999999, "quote_volume": 4893.36304, "trades": 23, "taker_buy_base": 2.058, "taker_buy_quote": 163.63158 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 79.25, "high": 79.25, "low": 78.68, "close": 78.97, "volume": 123.298, "close_time": 1765713599999, "quote_volume": 9740.43839, "trades": 84, "taker_buy_base": 49.093, "taker_buy_quote": 3877.16983 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 78.78, "high": 79.55, "low": 78.78, "close": 79.53, "volume": 50.148, "close_time": 1765717199999, "quote_volume": 3972.06674, "trades": 27, "taker_buy_base": 12.932, "taker_buy_quote": 1025.54192 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 79.53, "high": 79.76, "low": 79.41, "close": 79.69, "volume": 62.948, "close_time": 1765720799999, "quote_volume": 5007.31672, "trades": 30, "taker_buy_base": 60.063, "taker_buy_quote": 4778.09511 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 80.03, "high": 80.31, "low": 79.3, "close": 79.31, "volume": 154.562, "close_time": 1765724399999, "quote_volume": 12342.75805, "trades": 42, "taker_buy_base": 18.857, "taker_buy_quote": 1508.46411 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 79.34, "high": 79.55, "low": 78.37, "close": 78.54, "volume": 135.973, "close_time": 1765727999999, "quote_volume": 10686.85874, "trades": 104, "taker_buy_base": 43.549, "taker_buy_quote": 3426.97698 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 78.52, "high": 78.9, "low": 78.5, "close": 78.84, "volume": 205.587, "close_time": 1765731599999, "quote_volume": 16195.15122, "trades": 63, "taker_buy_base": 192.207, "taker_buy_quote": 15141.50951 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 78.78, "high": 78.78, "low": 77.79, "close": 78.09, "volume": 315.179, "close_time": 1765735199999, "quote_volume": 24584.1728, "trades": 111, "taker_buy_base": 86.21, "taker_buy_quote": 6728.40459 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 78.05, "high": 78.37, "low": 77.97, "close": 78.29, "volume": 50.187, "close_time": 1765738799999, "quote_volume": 3925.18422, "trades": 30, "taker_buy_base": 25.63, "taker_buy_quote": 2005.15629 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 78.22, "high": 78.23, "low": 77.37, "close": 77.45, "volume": 127.149, "close_time": 1765742399999, "quote_volume": 9869.81987, "trades": 63, "taker_buy_base": 55.542, "taker_buy_quote": 4306.04778 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 77.37, "high": 77.62, "low": 77.19, "close": 77.2, "volume": 147.765, "close_time": 1765745999999, "quote_volume": 11441.11654, "trades": 50, "taker_buy_base": 84.364, "taker_buy_quote": 6532.26314 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 77.2, "high": 77.4, "low": 76.97, "close": 77.01, "volume": 110.578, "close_time": 1765749599999, "quote_volume": 8554.84347, "trades": 44, "taker_buy_base": 51.151, "taker_buy_quote": 3957.4158 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 77.06, "high": 77.49, "low": 77.01, "close": 77.49, "volume": 94.122, "close_time": 1765753199999, "quote_volume": 7264.01246, "trades": 20, "taker_buy_base": 28.902, "taker_buy_quote": 2231.68198 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 77.49, "high": 77.55, "low": 76.03, "close": 77.08, "volume": 140.303, "close_time": 1765756799999, "quote_volume": 10820.23693, "trades": 56, "taker_buy_base": 86.697, "taker_buy_quote": 6709.38326 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 76.93, "high": 77.67, "low": 76.93, "close": 77.63, "volume": 102.941, "close_time": 1765760399999, "quote_volume": 7961.79792, "trades": 38, "taker_buy_base": 70.373, "taker_buy_quote": 5447.70705 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 77.63, "high": 77.87, "low": 77.56, "close": 77.87, "volume": 185.367, "close_time": 1765763999999, "quote_volume": 14391.215, "trades": 62, "taker_buy_base": 18.273, "taker_buy_quote": 1418.53821 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 78.27, "high": 78.6, "low": 78.1, "close": 78.22, "volume": 96.955, "close_time": 1765767599999, "quote_volume": 7606.12921, "trades": 26, "taker_buy_base": 71.825, "taker_buy_quote": 5637.79006 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 78.25, "high": 78.26, "low": 77.76, "close": 77.96, "volume": 33.93, "close_time": 1765771199999, "quote_volume": 2643.41366, "trades": 24, "taker_buy_base": 3.957, "taker_buy_quote": 308.99562 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 78.13, "high": 78.13, "low": 77.81, "close": 77.85, "volume": 43.136, "close_time": 1765774799999, "quote_volume": 3358.90466, "trades": 16, "taker_buy_base": 13.369, "taker_buy_quote": 1040.62407 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 78.1, "high": 78.1, "low": 77.7, "close": 77.7, "volume": 2.958, "close_time": 1765778399999, "quote_volume": 229.98203, "trades": 5, "taker_buy_base": 0.257, "taker_buy_quote": 20.0717 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 77.69, "high": 78.28, "low": 77.69, "close": 78.28, "volume": 103.715, "close_time": 1765781999999, "quote_volume": 8103.0074, "trades": 17, "taker_buy_base": 60.669, "taker_buy_quote": 4747.49441 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 78.11, "high": 78.11, "low": 77.41, "close": 77.41, "volume": 54.217, "close_time": 1765785599999, "quote_volume": 4216.72435, "trades": 18, "taker_buy_base": 48.499, "taker_buy_quote": 3771.85337 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 77.65, "high": 78.06, "low": 77.47, "close": 77.47, "volume": 26.188, "close_time": 1765789199999, "quote_volume": 2039.57913, "trades": 21, "taker_buy_base": 16.297, "taker_buy_quote": 1271.36103 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 77.44, "high": 77.93, "low": 77.35, "close": 77.75, "volume": 33.803, "close_time": 1765792799999, "quote_volume": 2625.28986, "trades": 28, "taker_buy_base": 14.637, "taker_buy_quote": 1137.48181 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 77.72, "high": 77.72, "low": 77.31, "close": 77.52, "volume": 18.419, "close_time": 1765796399999, "quote_volume": 1427.16668, "trades": 18, "taker_buy_base": 12.057, "taker_buy_quote": 934.45413 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 77.17, "high": 77.29, "low": 76.97, "close": 77.03, "volume": 350.265, "close_time": 1765799999999, "quote_volume": 27007.40155, "trades": 95, "taker_buy_base": 59.857, "taker_buy_quote": 4614.09875 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 77.52, "high": 77.91, "low": 77.42, "close": 77.77, "volume": 69.071, "close_time": 1765803599999, "quote_volume": 5352.125, "trades": 12, "taker_buy_base": 30.941, "taker_buy_quote": 2398.63549 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 77.81, "high": 77.82, "low": 77.35, "close": 77.79, "volume": 47.526, "close_time": 1765807199999, "quote_volume": 3692.3979, "trades": 21, "taker_buy_base": 17.8, "taker_buy_quote": 1381.47046 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 77.86, "high": 78.01, "low": 76.42, "close": 76.76, "volume": 559.606, "close_time": 1765810799999, "quote_volume": 43546.11589, "trades": 218, "taker_buy_base": 114.242, "taker_buy_quote": 8891.28681 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 76.42, "high": 76.79, "low": 75.34, "close": 76.79, "volume": 1412.538, "close_time": 1765814399999, "quote_volume": 107353.88566, "trades": 525, "taker_buy_base": 826.545, "taker_buy_quote": 62889.27031 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 76.63, "high": 76.65, "low": 74.96, "close": 74.97, "volume": 138.604, "close_time": 1765817999999, "quote_volume": 10460.84778, "trades": 173, "taker_buy_base": 53.581, "taker_buy_quote": 4044.46847 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 75.12, "high": 75.36, "low": 74.77, "close": 75.02, "volume": 67.9, "close_time": 1765821599999, "quote_volume": 5091.42642, "trades": 77, "taker_buy_base": 42.712, "taker_buy_quote": 3202.68197 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 74.87, "high": 75.23, "low": 74.47, "close": 74.99, "volume": 133.632, "close_time": 1765825199999, "quote_volume": 9987.36185, "trades": 78, "taker_buy_base": 50.621, "taker_buy_quote": 3791.91195 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 74.99, "high": 75.8, "low": 74.92, "close": 75.68, "volume": 210.137, "close_time": 1765828799999, "quote_volume": 15840.08844, "trades": 73, "taker_buy_base": 152.568, "taker_buy_quote": 11496.61278 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 75.49, "high": 75.49, "low": 74.5, "close": 74.5, "volume": 231.245, "close_time": 1765832399999, "quote_volume": 17307.46022, "trades": 69, "taker_buy_base": 79.518, "taker_buy_quote": 5937.43345 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 74.36, "high": 75.0, "low": 74.36, "close": 74.58, "volume": 82.605, "close_time": 1765835999999, "quote_volume": 6166.11113, "trades": 26, "taker_buy_base": 73.838, "taker_buy_quote": 5510.80659 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 74.47, "high": 75.13, "low": 74.47, "close": 75.1, "volume": 130.894, "close_time": 1765839599999, "quote_volume": 9788.96045, "trades": 37, "taker_buy_base": 86.35, "taker_buy_quote": 6465.08186 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 75.29, "high": 75.32, "low": 75.1, "close": 75.32, "volume": 40.113, "close_time": 1765843199999, "quote_volume": 3014.12912, "trades": 13, "taker_buy_base": 8.152, "taker_buy_quote": 612.91524 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 75.4, "high": 75.4, "low": 74.96, "close": 74.96, "volume": 40.266, "close_time": 1765846799999, "quote_volume": 3021.00734, "trades": 11, "taker_buy_base": 0.236, "taker_buy_quote": 17.7708 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 74.35, "high": 74.63, "low": 74.15, "close": 74.47, "volume": 92.319, "close_time": 1765850399999, "quote_volume": 6876.90496, "trades": 31, "taker_buy_base": 28.848, "taker_buy_quote": 2150.34683 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 74.5, "high": 75.03, "low": 74.47, "close": 74.47, "volume": 85.877, "close_time": 1765853999999, "quote_volume": 6420.59571, "trades": 38, "taker_buy_base": 68.085, "taker_buy_quote": 5093.8449 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 74.37, "high": 74.48, "low": 74.24, "close": 74.48, "volume": 55.562, "close_time": 1765857599999, "quote_volume": 4130.99535, "trades": 22, "taker_buy_base": 55.369, "taker_buy_quote": 4116.64349 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 74.53, "high": 74.53, "low": 73.77, "close": 74.45, "volume": 124.722, "close_time": 1765861199999, "quote_volume": 9220.57866, "trades": 72, "taker_buy_base": 25.779, "taker_buy_quote": 1903.46835 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 74.42, "high": 75.45, "low": 74.42, "close": 75.45, "volume": 108.941, "close_time": 1765864799999, "quote_volume": 8123.82555, "trades": 25, "taker_buy_base": 62.212, "taker_buy_quote": 4643.71847 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 75.38, "high": 75.42, "low": 75.05, "close": 75.16, "volume": 24.752, "close_time": 1765868399999, "quote_volume": 1862.27084, "trades": 20, "taker_buy_base": 5.623, "taker_buy_quote": 423.41307 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 75.41, "high": 75.45, "low": 74.69, "close": 74.78, "volume": 49.049, "close_time": 1765871999999, "quote_volume": 3693.36916, "trades": 20, "taker_buy_base": 25.033, "taker_buy_quote": 1887.43113 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 75.03, "high": 75.03, "low": 74.75, "close": 74.86, "volume": 33.454, "close_time": 1765875599999, "quote_volume": 2504.51236, "trades": 17, "taker_buy_base": 12.579, "taker_buy_quote": 940.99917 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 74.95, "high": 74.97, "low": 74.76, "close": 74.97, "volume": 14.911, "close_time": 1765879199999, "quote_volume": 1115.99214, "trades": 9, "taker_buy_base": 5.194, "taker_buy_quote": 388.34442 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 74.91, "high": 75.9, "low": 74.91, "close": 75.62, "volume": 47.995, "close_time": 1765882799999, "quote_volume": 3629.79359, "trades": 22, "taker_buy_base": 42.104, "taker_buy_quote": 3187.15988 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 75.62, "high": 76.08, "low": 75.6, "close": 76.02, "volume": 10.992, "close_time": 1765886399999, "quote_volume": 833.16365, "trades": 11, "taker_buy_base": 2.802, "taker_buy_quote": 212.68316 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 75.91, "high": 75.91, "low": 75.49, "close": 75.63, "volume": 13.923, "close_time": 1765889999999, "quote_volume": 1053.1386, "trades": 24, "taker_buy_base": 5.625, "taker_buy_quote": 425.34095 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 75.67, "high": 76.05, "low": 75.17, "close": 75.92, "volume": 201.771, "close_time": 1765893599999, "quote_volume": 15261.61183, "trades": 65, "taker_buy_base": 90.469, "taker_buy_quote": 6853.17972 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 75.88, "high": 76.38, "low": 75.49, "close": 75.95, "volume": 314.268, "close_time": 1765897199999, "quote_volume": 23879.79216, "trades": 115, "taker_buy_base": 208.178, "taker_buy_quote": 15837.59928 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 75.92, "high": 76.38, "low": 75.53, "close": 76.19, "volume": 193.068, "close_time": 1765900799999, "quote_volume": 14623.95638, "trades": 55, "taker_buy_base": 55.81, "taker_buy_quote": 4227.38274 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 76.44, "high": 76.44, "low": 75.51, "close": 75.56, "volume": 98.244, "close_time": 1765904399999, "quote_volume": 7451.64424, "trades": 39, "taker_buy_base": 60.022, "taker_buy_quote": 4547.96028 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 75.55, "high": 75.55, "low": 74.96, "close": 75.12, "volume": 49.392, "close_time": 1765907999999, "quote_volume": 3708.47267, "trades": 18, "taker_buy_base": 9.278, "taker_buy_quote": 696.89995 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 75.19, "high": 76.06, "low": 75.19, "close": 76.06, "volume": 112.223, "close_time": 1765911599999, "quote_volume": 8477.89337, "trades": 34, "taker_buy_base": 93.71, "taker_buy_quote": 7080.96424 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 75.66, "high": 76.02, "low": 75.38, "close": 75.99, "volume": 89.446, "close_time": 1765915199999, "quote_volume": 6775.82575, "trades": 26, "taker_buy_base": 59.098, "taker_buy_quote": 4481.99892 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 75.96, "high": 76.11, "low": 75.75, "close": 76.05, "volume": 65.007, "close_time": 1765918799999, "quote_volume": 4940.41463, "trades": 60, "taker_buy_base": 43.212, "taker_buy_quote": 3285.46484 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 75.69, "high": 76.68, "low": 75.67, "close": 76.62, "volume": 58.206, "close_time": 1765922399999, "quote_volume": 4426.20795, "trades": 22, "taker_buy_base": 33.793, "taker_buy_quote": 2577.96624 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 76.52, "high": 76.78, "low": 76.52, "close": 76.78, "volume": 59.965, "close_time": 1765925999999, "quote_volume": 4599.87632, "trades": 27, "taker_buy_base": 39.522, "taker_buy_quote": 3032.52306 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 76.78, "high": 78.54, "low": 76.53, "close": 78.28, "volume": 157.413, "close_time": 1765929599999, "quote_volume": 12241.1733, "trades": 65, "taker_buy_base": 41.923, "taker_buy_quote": 3261.04381 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 78.32, "high": 78.33, "low": 76.88, "close": 77.43, "volume": 134.362, "close_time": 1765933199999, "quote_volume": 10404.24544, "trades": 92, "taker_buy_base": 62.183, "taker_buy_quote": 4824.30778 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 77.69, "high": 77.84, "low": 77.31, "close": 77.71, "volume": 111.754, "close_time": 1765936799999, "quote_volume": 8657.55146, "trades": 28, "taker_buy_base": 20.904, "taker_buy_quote": 1624.33919 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 77.47, "high": 77.49, "low": 77.16, "close": 77.48, "volume": 61.758, "close_time": 1765940399999, "quote_volume": 4776.90173, "trades": 9, "taker_buy_base": 5.37, "taker_buy_quote": 415.69335 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 77.81, "high": 78.38, "low": 77.33, "close": 77.91, "volume": 190.382, "close_time": 1765943999999, "quote_volume": 14861.19152, "trades": 65, "taker_buy_base": 160.319, "taker_buy_quote": 12517.32463 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 77.86, "high": 77.89, "low": 77.45, "close": 77.8, "volume": 202.171, "close_time": 1765947599999, "quote_volume": 15682.6097, "trades": 36, "taker_buy_base": 26.729, "taker_buy_quote": 2077.57566 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 77.79, "high": 77.84, "low": 77.34, "close": 77.84, "volume": 50.127, "close_time": 1765951199999, "quote_volume": 3881.32298, "trades": 12, "taker_buy_base": 14.543, "taker_buy_quote": 1128.73046 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 77.89, "high": 78.02, "low": 77.69, "close": 77.69, "volume": 35.76, "close_time": 1765954799999, "quote_volume": 2787.02647, "trades": 14, "taker_buy_base": 33.274, "taker_buy_quote": 2593.77066 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 77.88, "high": 78.44, "low": 77.88, "close": 78.32, "volume": 85.011, "close_time": 1765958399999, "quote_volume": 6649.59112, "trades": 38, "taker_buy_base": 55.537, "taker_buy_quote": 4341.86869 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 78.25, "high": 78.25, "low": 77.21, "close": 77.27, "volume": 262.634, "close_time": 1765961999999, "quote_volume": 20416.03698, "trades": 90, "taker_buy_base": 134.269, "taker_buy_quote": 10457.28111 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 77.25, "high": 77.35, "low": 76.93, "close": 77.08, "volume": 73.12, "close_time": 1765965599999, "quote_volume": 5643.6664, "trades": 44, "taker_buy_base": 18.931, "taker_buy_quote": 1461.34384 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 76.93, "high": 77.88, "low": 76.85, "close": 77.12, "volume": 157.727, "close_time": 1765969199999, "quote_volume": 12189.58251, "trades": 100, "taker_buy_base": 111.551, "taker_buy_quote": 8605.28532 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 77.18, "high": 77.58, "low": 76.99, "close": 77.21, "volume": 9.576, "close_time": 1765972799999, "quote_volume": 740.10159, "trades": 23, "taker_buy_base": 5.6, "taker_buy_quote": 433.2856 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 77.22, "high": 77.57, "low": 77.12, "close": 77.57, "volume": 91.565, "close_time": 1765976399999, "quote_volume": 7079.78443, "trades": 22, "taker_buy_base": 50.161, "taker_buy_quote": 3870.97391 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 77.94, "high": 78.9, "low": 77.68, "close": 78.86, "volume": 641.117, "close_time": 1765979999999, "quote_volume": 50068.00577, "trades": 190, "taker_buy_base": 412.427, "taker_buy_quote": 32256.68834 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 79.27, "high": 79.85, "low": 77.08, "close": 79.67, "volume": 1082.685, "close_time": 1765983599999, "quote_volume": 85041.90214, "trades": 384, "taker_buy_base": 525.006, "taker_buy_quote": 41282.38128 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 79.86, "high": 79.86, "low": 77.4, "close": 77.56, "volume": 739.528, "close_time": 1765987199999, "quote_volume": 57959.56705, "trades": 322, "taker_buy_base": 270.687, "taker_buy_quote": 21153.62966 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 77.54, "high": 78.12, "low": 76.41, "close": 78.08, "volume": 369.061, "close_time": 1765990799999, "quote_volume": 28588.90412, "trades": 191, "taker_buy_base": 192.452, "taker_buy_quote": 14915.7459 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 78.06, "high": 78.26, "low": 75.81, "close": 75.84, "volume": 322.436, "close_time": 1765994399999, "quote_volume": 24817.94378, "trades": 243, "taker_buy_base": 130.999, "taker_buy_quote": 10102.66762 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 76.06, "high": 76.86, "low": 75.72, "close": 75.72, "volume": 198.832, "close_time": 1765997999999, "quote_volume": 15166.41923, "trades": 166, "taker_buy_base": 141.149, "taker_buy_quote": 10765.1424 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 75.69, "high": 76.07, "low": 75.4, "close": 75.84, "volume": 63.717, "close_time": 1766001599999, "quote_volume": 4822.59219, "trades": 147, "taker_buy_base": 35.898, "taker_buy_quote": 2716.8319 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 75.72, "high": 76.05, "low": 75.51, "close": 75.75, "volume": 51.987, "close_time": 1766005199999, "quote_volume": 3937.96091, "trades": 67, "taker_buy_base": 29.389, "taker_buy_quote": 2226.39928 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 75.78, "high": 75.78, "low": 74.77, "close": 74.78, "volume": 71.625, "close_time": 1766008799999, "quote_volume": 5397.95758, "trades": 65, "taker_buy_base": 31.207, "taker_buy_quote": 2346.33842 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 74.79, "high": 75.04, "low": 74.55, "close": 74.55, "volume": 11.071, "close_time": 1766012399999, "quote_volume": 830.03156, "trades": 13, "taker_buy_base": 7.239, "taker_buy_quote": 543.20478 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 74.55, "high": 74.88, "low": 74.55, "close": 74.63, "volume": 53.387, "close_time": 1766015999999, "quote_volume": 3991.04391, "trades": 30, "taker_buy_base": 27.118, "taker_buy_quote": 2026.51795 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 74.48, "high": 74.93, "low": 74.32, "close": 74.87, "volume": 18.445, "close_time": 1766019599999, "quote_volume": 1376.33447, "trades": 23, "taker_buy_base": 12.352, "taker_buy_quote": 923.09178 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 74.27, "high": 74.28, "low": 73.96, "close": 74.04, "volume": 49.058, "close_time": 1766023199999, "quote_volume": 3632.98822, "trades": 15, "taker_buy_base": 6.138, "taker_buy_quote": 455.3124 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 74.08, "high": 74.43, "low": 74.08, "close": 74.43, "volume": 28.388, "close_time": 1766026799999, "quote_volume": 2103.16879, "trades": 5, "taker_buy_base": 27.773, "taker_buy_quote": 2057.59114 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 74.48, "high": 74.48, "low": 74.27, "close": 74.28, "volume": 5.3, "close_time": 1766030399999, "quote_volume": 393.70091, "trades": 5, "taker_buy_base": 5.3, "taker_buy_quote": 393.70091 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 74.4, "high": 74.7, "low": 74.25, "close": 74.3, "volume": 37.006, "close_time": 1766033999999, "quote_volume": 2758.71759, "trades": 30, "taker_buy_base": 29.551, "taker_buy_quote": 2204.52157 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 74.08, "high": 74.42, "low": 73.44, "close": 73.44, "volume": 75.296, "close_time": 1766037599999, "quote_volume": 5550.51848, "trades": 31, "taker_buy_base": 14.59, "taker_buy_quote": 1079.63019 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 73.31, "high": 73.97, "low": 73.31, "close": 73.54, "volume": 9.131, "close_time": 1766041199999, "quote_volume": 671.90487, "trades": 14, "taker_buy_base": 5.243, "taker_buy_quote": 386.30822 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 73.6, "high": 73.93, "low": 73.44, "close": 73.6, "volume": 83.936, "close_time": 1766044799999, "quote_volume": 6177.21649, "trades": 49, "taker_buy_base": 40.341, "taker_buy_quote": 2967.87702 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 73.62, "high": 73.98, "low": 73.62, "close": 73.95, "volume": 15.567, "close_time": 1766048399999, "quote_volume": 1148.89605, "trades": 31, "taker_buy_base": 13.697, "taker_buy_quote": 1010.85452 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 73.84, "high": 73.84, "low": 73.43, "close": 73.43, "volume": 15.864, "close_time": 1766051999999, "quote_volume": 1168.24375, "trades": 33, "taker_buy_base": 5.421, "taker_buy_quote": 399.71364 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 73.34, "high": 73.56, "low": 73.32, "close": 73.46, "volume": 40.453, "close_time": 1766055599999, "quote_volume": 2971.27196, "trades": 26, "taker_buy_base": 26.679, "taker_buy_quote": 1959.80894 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 73.41, "high": 73.52, "low": 73.06, "close": 73.14, "volume": 52.534, "close_time": 1766059199999, "quote_volume": 3848.33188, "trades": 52, "taker_buy_base": 19.524, "taker_buy_quote": 1430.94516 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 73.22, "high": 73.63, "low": 73.2, "close": 73.35, "volume": 52.989, "close_time": 1766062799999, "quote_volume": 3884.87711, "trades": 20, "taker_buy_base": 38.512, "taker_buy_quote": 2823.90094 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 73.51, "high": 75.26, "low": 73.37, "close": 75.09, "volume": 462.659, "close_time": 1766066399999, "quote_volume": 34400.9554, "trades": 269, "taker_buy_base": 227.076, "taker_buy_quote": 16939.52417 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 75.11, "high": 75.84, "low": 73.92, "close": 74.07, "volume": 127.419, "close_time": 1766069999999, "quote_volume": 9572.1386, "trades": 215, "taker_buy_base": 75.023, "taker_buy_quote": 5647.79311 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 74.12, "high": 75.04, "low": 73.92, "close": 74.56, "volume": 131.001, "close_time": 1766073599999, "quote_volume": 9735.19367, "trades": 131, "taker_buy_base": 39.903, "taker_buy_quote": 2976.60011 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 74.44, "high": 74.44, "low": 73.78, "close": 73.91, "volume": 86.815, "close_time": 1766077199999, "quote_volume": 6427.48692, "trades": 124, "taker_buy_base": 23.767, "taker_buy_quote": 1760.9347 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 73.97, "high": 73.97, "low": 71.99, "close": 72.97, "volume": 314.359, "close_time": 1766080799999, "quote_volume": 22818.53786, "trades": 325, "taker_buy_base": 143.926, "taker_buy_quote": 10482.34101 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 73.06, "high": 73.44, "low": 72.61, "close": 72.61, "volume": 22.194, "close_time": 1766084399999, "quote_volume": 1622.57949, "trades": 42, "taker_buy_base": 14.027, "taker_buy_quote": 1025.25417 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 72.62, "high": 72.63, "low": 70.89, "close": 71.0, "volume": 230.225, "close_time": 1766087999999, "quote_volume": 16512.78113, "trades": 275, "taker_buy_base": 82.358, "taker_buy_quote": 5899.57189 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 71.03, "high": 71.87, "low": 71.0, "close": 71.24, "volume": 226.493, "close_time": 1766091599999, "quote_volume": 16138.59064, "trades": 176, "taker_buy_base": 83.605, "taker_buy_quote": 5966.34881 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 71.28, "high": 72.35, "low": 71.28, "close": 72.06, "volume": 101.772, "close_time": 1766095199999, "quote_volume": 7313.50834, "trades": 122, "taker_buy_base": 64.993, "taker_buy_quote": 4664.04182 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 72.23, "high": 72.5, "low": 72.17, "close": 72.28, "volume": 84.179, "close_time": 1766098799999, "quote_volume": 6090.47269, "trades": 95, "taker_buy_base": 70.204, "taker_buy_quote": 5079.61585 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 72.28, "high": 72.28, "low": 72.06, "close": 72.18, "volume": 7.01, "close_time": 1766102399999, "quote_volume": 506.03554, "trades": 9, "taker_buy_base": 2.018, "taker_buy_quote": 145.6941 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 72.17, "high": 72.18, "low": 71.77, "close": 71.85, "volume": 12.625, "close_time": 1766105999999, "quote_volume": 908.93857, "trades": 13, "taker_buy_base": 0.897, "taker_buy_quote": 64.58348 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 71.95, "high": 72.21, "low": 71.84, "close": 72.11, "volume": 10.208, "close_time": 1766109599999, "quote_volume": 734.53832, "trades": 19, "taker_buy_base": 3.412, "taker_buy_quote": 246.01035 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 72.09, "high": 72.38, "low": 72.08, "close": 72.34, "volume": 25.152, "close_time": 1766113199999, "quote_volume": 1816.78475, "trades": 47, "taker_buy_base": 11.018, "taker_buy_quote": 796.54192 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 72.3, "high": 74.51, "low": 72.28, "close": 73.71, "volume": 291.276, "close_time": 1766116799999, "quote_volume": 21468.93398, "trades": 249, "taker_buy_base": 112.767, "taker_buy_quote": 8299.77031 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 73.62, "high": 73.97, "low": 73.52, "close": 73.65, "volume": 9.667, "close_time": 1766120399999, "quote_volume": 712.71448, "trades": 37, "taker_buy_base": 5.43, "taker_buy_quote": 400.14335 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 73.37, "high": 73.42, "low": 73.21, "close": 73.21, "volume": 10.996, "close_time": 1766123999999, "quote_volume": 806.90941, "trades": 19, "taker_buy_base": 7.921, "taker_buy_quote": 581.46351 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 73.13, "high": 73.47, "low": 72.83, "close": 73.39, "volume": 28.414, "close_time": 1766127599999, "quote_volume": 2078.36729, "trades": 42, "taker_buy_base": 14.154, "taker_buy_quote": 1035.17975 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 73.73, "high": 74.62, "low": 73.68, "close": 74.31, "volume": 633.385, "close_time": 1766131199999, "quote_volume": 46934.67787, "trades": 408, "taker_buy_base": 258.051, "taker_buy_quote": 19142.24269 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 74.38, "high": 74.53, "low": 73.89, "close": 74.16, "volume": 114.768, "close_time": 1766134799999, "quote_volume": 8521.46634, "trades": 169, "taker_buy_base": 53.984, "taker_buy_quote": 4013.85192 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 73.98, "high": 74.48, "low": 73.96, "close": 74.36, "volume": 6.696, "close_time": 1766138399999, "quote_volume": 496.63491, "trades": 20, "taker_buy_base": 2.092, "taker_buy_quote": 155.08163 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 74.38, "high": 74.53, "low": 74.08, "close": 74.08, "volume": 30.972, "close_time": 1766141999999, "quote_volume": 2298.24798, "trades": 52, "taker_buy_base": 23.217, "taker_buy_quote": 1723.01459 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 74.34, "high": 74.79, "low": 74.33, "close": 74.77, "volume": 46.812, "close_time": 1766145599999, "quote_volume": 3487.84815, "trades": 37, "taker_buy_base": 2.511, "taker_buy_quote": 187.76223 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 74.82, "high": 75.02, "low": 74.47, "close": 74.67, "volume": 102.022, "close_time": 1766149199999, "quote_volume": 7624.43112, "trades": 76, "taker_buy_base": 51.25, "taker_buy_quote": 3835.42759 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 74.63, "high": 74.69, "low": 74.29, "close": 74.41, "volume": 105.402, "close_time": 1766152799999, "quote_volume": 7847.39835, "trades": 82, "taker_buy_base": 42.384, "taker_buy_quote": 3156.05632 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 74.54, "high": 75.05, "low": 74.23, "close": 74.7, "volume": 47.004, "close_time": 1766156399999, "quote_volume": 3509.29287, "trades": 82, "taker_buy_base": 34.002, "taker_buy_quote": 2539.22431 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 74.8, "high": 75.44, "low": 73.83, "close": 73.89, "volume": 88.196, "close_time": 1766159999999, "quote_volume": 6574.42657, "trades": 167, "taker_buy_base": 53.276, "taker_buy_quote": 3976.8911 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 74.22, "high": 74.77, "low": 74.06, "close": 74.14, "volume": 112.317, "close_time": 1766163599999, "quote_volume": 8329.92501, "trades": 100, "taker_buy_base": 69.577, "taker_buy_quote": 5155.75781 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 74.25, "high": 74.52, "low": 73.26, "close": 73.34, "volume": 77.692, "close_time": 1766167199999, "quote_volume": 5720.84836, "trades": 108, "taker_buy_base": 11.715, "taker_buy_quote": 865.49408 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 73.37, "high": 73.85, "low": 73.13, "close": 73.54, "volume": 70.97, "close_time": 1766170799999, "quote_volume": 5209.32099, "trades": 79, "taker_buy_base": 50.344, "taker_buy_quote": 3696.59362 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 73.56, "high": 74.36, "low": 73.29, "close": 74.2, "volume": 131.395, "close_time": 1766174399999, "quote_volume": 9713.83609, "trades": 191, "taker_buy_base": 71.358, "taker_buy_quote": 5272.51941 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 74.34, "high": 75.18, "low": 73.82, "close": 74.85, "volume": 207.534, "close_time": 1766177999999, "quote_volume": 15492.81824, "trades": 171, "taker_buy_base": 143.982, "taker_buy_quote": 10773.90552 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 74.88, "high": 74.95, "low": 74.27, "close": 74.33, "volume": 85.506, "close_time": 1766181599999, "quote_volume": 6379.94702, "trades": 79, "taker_buy_base": 25.497, "taker_buy_quote": 1904.69799 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 74.54, "high": 74.55, "low": 74.43, "close": 74.51, "volume": 18.973, "close_time": 1766185199999, "quote_volume": 1413.83831, "trades": 17, "taker_buy_base": 9.141, "taker_buy_quote": 680.98625 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 74.64, "high": 74.93, "low": 74.27, "close": 74.28, "volume": 109.145, "close_time": 1766188799999, "quote_volume": 8149.64024, "trades": 120, "taker_buy_base": 59.464, "taker_buy_quote": 4442.38797 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 74.33, "high": 74.36, "low": 74.33, "close": 74.33, "volume": 5.469, "close_time": 1766192399999, "quote_volume": 406.57102, "trades": 7, "taker_buy_base": 5.469, "taker_buy_quote": 406.57102 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 74.18, "high": 74.35, "low": 74.14, "close": 74.14, "volume": 9.926, "close_time": 1766195999999, "quote_volume": 737.65617, "trades": 14, "taker_buy_base": 8.05, "taker_buy_quote": 598.36155 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 73.96, "high": 74.07, "low": 73.96, "close": 74.07, "volume": 1.36, "close_time": 1766199599999, "quote_volume": 100.68273, "trades": 4, "taker_buy_base": 0.883, "taker_buy_quote": 65.40381 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 73.98, "high": 73.98, "low": 73.76, "close": 73.76, "volume": 5.03, "close_time": 1766203199999, "quote_volume": 371.75867, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 73.86, "high": 74.29, "low": 73.61, "close": 73.81, "volume": 121.73, "close_time": 1766206799999, "quote_volume": 8978.14046, "trades": 38, "taker_buy_base": 36.955, "taker_buy_quote": 2731.35892 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 73.95, "high": 73.95, "low": 73.93, "close": 73.93, "volume": 15.599, "close_time": 1766210399999, "quote_volume": 1153.23569, "trades": 4, "taker_buy_base": 15.599, "taker_buy_quote": 1153.23569 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 73.95, "high": 73.95, "low": 73.29, "close": 73.29, "volume": 39.157, "close_time": 1766213999999, "quote_volume": 2876.61231, "trades": 23, "taker_buy_base": 18.717, "taker_buy_quote": 1374.17502 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 73.34, "high": 73.86, "low": 73.31, "close": 73.84, "volume": 44.31, "close_time": 1766217599999, "quote_volume": 3262.00205, "trades": 21, "taker_buy_base": 19.176, "taker_buy_quote": 1411.37734 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 73.89, "high": 74.56, "low": 73.88, "close": 73.96, "volume": 193.992, "close_time": 1766221199999, "quote_volume": 14405.85034, "trades": 72, "taker_buy_base": 178.073, "taker_buy_quote": 13225.5492 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 73.93, "high": 74.23, "low": 73.34, "close": 73.96, "volume": 180.262, "close_time": 1766224799999, "quote_volume": 13269.60524, "trades": 91, "taker_buy_base": 15.266, "taker_buy_quote": 1130.04664 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 73.92, "high": 73.95, "low": 73.84, "close": 73.94, "volume": 22.422, "close_time": 1766228399999, "quote_volume": 1656.73972, "trades": 23, "taker_buy_base": 11.974, "taker_buy_quote": 884.88537 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 73.95, "high": 74.26, "low": 73.8, "close": 74.26, "volume": 28.853, "close_time": 1766231999999, "quote_volume": 2138.76484, "trades": 33, "taker_buy_base": 26.604, "taker_buy_quote": 1972.13207 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 74.26, "high": 74.38, "low": 74.1, "close": 74.31, "volume": 21.999, "close_time": 1766235599999, "quote_volume": 1634.01457, "trades": 20, "taker_buy_base": 10.632, "taker_buy_quote": 789.82193 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 74.45, "high": 74.49, "low": 74.08, "close": 74.36, "volume": 38.081, "close_time": 1766239199999, "quote_volume": 2829.49967, "trades": 52, "taker_buy_base": 21.416, "taker_buy_quote": 1593.08215 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 74.32, "high": 74.51, "low": 74.12, "close": 74.39, "volume": 95.283, "close_time": 1766242799999, "quote_volume": 7079.14857, "trades": 77, "taker_buy_base": 50.877, "taker_buy_quote": 3781.56151 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 74.45, "high": 74.78, "low": 74.24, "close": 74.44, "volume": 43.101, "close_time": 1766246399999, "quote_volume": 3209.01882, "trades": 66, "taker_buy_base": 30.228, "taker_buy_quote": 2250.21675 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 74.34, "high": 74.47, "low": 74.16, "close": 74.17, "volume": 29.435, "close_time": 1766249999999, "quote_volume": 2187.47415, "trades": 37, "taker_buy_base": 15.164, "taker_buy_quote": 1126.72383 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 74.19, "high": 75.2, "low": 74.19, "close": 74.76, "volume": 1132.627, "close_time": 1766253599999, "quote_volume": 84633.77475, "trades": 267, "taker_buy_base": 230.388, "taker_buy_quote": 17185.47512 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 74.76, "high": 75.33, "low": 74.76, "close": 75.14, "volume": 61.805, "close_time": 1766257199999, "quote_volume": 4637.94169, "trades": 108, "taker_buy_base": 39.187, "taker_buy_quote": 2940.49645 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 75.19, "high": 75.4, "low": 74.64, "close": 75.15, "volume": 112.22, "close_time": 1766260799999, "quote_volume": 8435.75191, "trades": 69, "taker_buy_base": 75.083, "taker_buy_quote": 5651.12169 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 75.25, "high": 75.66, "low": 75.24, "close": 75.51, "volume": 65.51, "close_time": 1766264399999, "quote_volume": 4935.80683, "trades": 49, "taker_buy_base": 6.04, "taker_buy_quote": 456.19415 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 75.39, "high": 76.3, "low": 75.23, "close": 76.07, "volume": 123.278, "close_time": 1766267999999, "quote_volume": 9381.55656, "trades": 91, "taker_buy_base": 100.124, "taker_buy_quote": 7621.38499 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 76.08, "high": 76.08, "low": 75.16, "close": 75.49, "volume": 52.245, "close_time": 1766271599999, "quote_volume": 3943.06314, "trades": 80, "taker_buy_base": 14.334, "taker_buy_quote": 1083.52661 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 75.21, "high": 75.54, "low": 75.12, "close": 75.54, "volume": 20.157, "close_time": 1766275199999, "quote_volume": 1515.33726, "trades": 25, "taker_buy_base": 0.482, "taker_buy_quote": 36.34913 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 75.59, "high": 75.74, "low": 75.48, "close": 75.73, "volume": 40.995, "close_time": 1766278799999, "quote_volume": 3098.40767, "trades": 26, "taker_buy_base": 27.196, "taker_buy_quote": 2055.03146 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 75.8, "high": 75.82, "low": 75.44, "close": 75.64, "volume": 46.966, "close_time": 1766282399999, "quote_volume": 3553.61576, "trades": 60, "taker_buy_base": 39.296, "taker_buy_quote": 2972.89124 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 75.66, "high": 76.13, "low": 75.33, "close": 75.79, "volume": 133.302, "close_time": 1766285999999, "quote_volume": 10100.84386, "trades": 134, "taker_buy_base": 64.47, "taker_buy_quote": 4893.58943 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 75.82, "high": 76.03, "low": 75.6, "close": 75.88, "volume": 58.863, "close_time": 1766289599999, "quote_volume": 4463.31578, "trades": 58, "taker_buy_base": 32.248, "taker_buy_quote": 2446.17099 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 75.95, "high": 76.06, "low": 75.53, "close": 75.95, "volume": 15.524, "close_time": 1766293199999, "quote_volume": 1175.61823, "trades": 48, "taker_buy_base": 5.234, "taker_buy_quote": 397.44996 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 75.76, "high": 76.63, "low": 75.75, "close": 76.4, "volume": 72.653, "close_time": 1766296799999, "quote_volume": 5550.22219, "trades": 50, "taker_buy_base": 37.961, "taker_buy_quote": 2902.16447 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 76.28, "high": 77.59, "low": 76.28, "close": 77.02, "volume": 45.997, "close_time": 1766300399999, "quote_volume": 3546.8417, "trades": 46, "taker_buy_base": 21.047, "taker_buy_quote": 1621.30868 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 76.93, "high": 77.36, "low": 76.38, "close": 77.36, "volume": 58.094, "close_time": 1766303999999, "quote_volume": 4462.6724, "trades": 60, "taker_buy_base": 31.997, "taker_buy_quote": 2456.80034 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 77.41, "high": 78.45, "low": 77.29, "close": 78.02, "volume": 132.301, "close_time": 1766307599999, "quote_volume": 10286.4308, "trades": 148, "taker_buy_base": 79.243, "taker_buy_quote": 6169.08224 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 78.0, "high": 79.17, "low": 77.71, "close": 78.8, "volume": 373.535, "close_time": 1766311199999, "quote_volume": 29432.82648, "trades": 203, "taker_buy_base": 107.951, "taker_buy_quote": 8496.68516 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 78.57, "high": 78.7, "low": 77.94, "close": 78.11, "volume": 525.258, "close_time": 1766314799999, "quote_volume": 41257.69223, "trades": 317, "taker_buy_base": 409.687, "taker_buy_quote": 32210.6198 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 78.17, "high": 78.65, "low": 78.13, "close": 78.49, "volume": 277.114, "close_time": 1766318399999, "quote_volume": 21716.11563, "trades": 134, "taker_buy_base": 110.184, "taker_buy_quote": 8634.94847 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 78.46, "high": 78.46, "low": 77.97, "close": 78.15, "volume": 198.222, "close_time": 1766321999999, "quote_volume": 15472.09161, "trades": 71, "taker_buy_base": 160.235, "taker_buy_quote": 12504.25548 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 77.81, "high": 77.81, "low": 76.39, "close": 76.46, "volume": 403.711, "close_time": 1766325599999, "quote_volume": 31139.79859, "trades": 317, "taker_buy_base": 164.655, "taker_buy_quote": 12658.69513 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 76.35, "high": 77.26, "low": 76.05, "close": 77.25, "volume": 292.269, "close_time": 1766329199999, "quote_volume": 22401.20284, "trades": 248, "taker_buy_base": 154.302, "taker_buy_quote": 11841.22648 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 77.19, "high": 77.44, "low": 76.65, "close": 76.88, "volume": 357.948, "close_time": 1766332799999, "quote_volume": 27569.5307, "trades": 161, "taker_buy_base": 174.763, "taker_buy_quote": 13445.85793 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 76.92, "high": 76.99, "low": 76.57, "close": 76.63, "volume": 181.929, "close_time": 1766336399999, "quote_volume": 13949.678, "trades": 37, "taker_buy_base": 143.261, "taker_buy_quote": 10982.13774 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 76.6, "high": 76.83, "low": 76.4, "close": 76.64, "volume": 108.715, "close_time": 1766339999999, "quote_volume": 8334.53142, "trades": 56, "taker_buy_base": 24.722, "taker_buy_quote": 1895.9049 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 76.57, "high": 76.57, "low": 75.81, "close": 76.39, "volume": 42.473, "close_time": 1766343599999, "quote_volume": 3237.33873, "trades": 52, "taker_buy_base": 9.538, "taker_buy_quote": 727.53973 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 76.43, "high": 76.89, "low": 76.43, "close": 76.8, "volume": 58.588, "close_time": 1766347199999, "quote_volume": 4490.12402, "trades": 46, "taker_buy_base": 45.3, "taker_buy_quote": 3472.10533 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 76.79, "high": 76.79, "low": 76.27, "close": 76.41, "volume": 85.732, "close_time": 1766350799999, "quote_volume": 6564.90819, "trades": 43, "taker_buy_base": 35.094, "taker_buy_quote": 2681.44124 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 76.3, "high": 76.66, "low": 76.15, "close": 76.19, "volume": 70.42, "close_time": 1766354399999, "quote_volume": 5378.8999, "trades": 38, "taker_buy_base": 18.619, "taker_buy_quote": 1424.81121 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 76.16, "high": 76.88, "low": 76.16, "close": 76.88, "volume": 122.677, "close_time": 1766357999999, "quote_volume": 9383.01353, "trades": 43, "taker_buy_base": 54.543, "taker_buy_quote": 4167.66296 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 76.87, "high": 77.29, "low": 76.84, "close": 77.16, "volume": 22.475, "close_time": 1766361599999, "quote_volume": 1730.9559, "trades": 22, "taker_buy_base": 12.688, "taker_buy_quote": 978.50846 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 77.16, "high": 78.31, "low": 77.16, "close": 77.57, "volume": 140.673, "close_time": 1766365199999, "quote_volume": 10926.61205, "trades": 167, "taker_buy_base": 78.569, "taker_buy_quote": 6095.34023 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 77.52, "high": 77.64, "low": 77.23, "close": 77.34, "volume": 78.128, "close_time": 1766368799999, "quote_volume": 6046.89143, "trades": 50, "taker_buy_base": 33.782, "taker_buy_quote": 2612.04712 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 77.25, "high": 78.5, "low": 76.78, "close": 77.47, "volume": 203.832, "close_time": 1766372399999, "quote_volume": 15848.9531, "trades": 241, "taker_buy_base": 113.94, "taker_buy_quote": 8862.59262 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 77.3, "high": 77.64, "low": 77.3, "close": 77.41, "volume": 35.471, "close_time": 1766375999999, "quote_volume": 2749.14806, "trades": 40, "taker_buy_base": 18.786, "taker_buy_quote": 1456.78546 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 77.41, "high": 77.58, "low": 77.1, "close": 77.3, "volume": 81.7, "close_time": 1766379599999, "quote_volume": 6321.81057, "trades": 87, "taker_buy_base": 59.824, "taker_buy_quote": 4631.76605 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 77.48, "high": 77.48, "low": 77.1, "close": 77.16, "volume": 4.669, "close_time": 1766383199999, "quote_volume": 360.55385, "trades": 8, "taker_buy_base": 0.997, "taker_buy_quote": 76.98876 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 77.13, "high": 77.19, "low": 77.02, "close": 77.07, "volume": 33.508, "close_time": 1766386799999, "quote_volume": 2583.15681, "trades": 25, "taker_buy_base": 9.26, "taker_buy_quote": 714.32233 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 77.18, "high": 77.3, "low": 76.56, "close": 76.73, "volume": 102.84, "close_time": 1766390399999, "quote_volume": 7896.48755, "trades": 81, "taker_buy_base": 40.638, "taker_buy_quote": 3121.59686 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 76.66, "high": 77.16, "low": 76.6, "close": 76.94, "volume": 57.261, "close_time": 1766393999999, "quote_volume": 4407.38467, "trades": 57, "taker_buy_base": 21.054, "taker_buy_quote": 1619.54838 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 76.97, "high": 76.99, "low": 76.74, "close": 76.82, "volume": 46.409, "close_time": 1766397599999, "quote_volume": 3567.01812, "trades": 49, "taker_buy_base": 22.923, "taker_buy_quote": 1761.07612 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 76.84, "high": 77.01, "low": 76.52, "close": 77.01, "volume": 43.115, "close_time": 1766401199999, "quote_volume": 3306.03967, "trades": 65, "taker_buy_base": 22.344, "taker_buy_quote": 1714.11225 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 76.99, "high": 77.29, "low": 76.7, "close": 77.24, "volume": 107.361, "close_time": 1766404799999, "quote_volume": 8251.53698, "trades": 118, "taker_buy_base": 73.17, "taker_buy_quote": 5624.54143 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 77.27, "high": 77.47, "low": 77.1, "close": 77.17, "volume": 30.097, "close_time": 1766408399999, "quote_volume": 2324.80365, "trades": 56, "taker_buy_base": 14.465, "taker_buy_quote": 1117.4905 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 77.21, "high": 77.29, "low": 76.97, "close": 76.97, "volume": 63.444, "close_time": 1766411999999, "quote_volume": 4902.09491, "trades": 25, "taker_buy_base": 8.185, "taker_buy_quote": 632.28567 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 77.15, "high": 77.39, "low": 76.93, "close": 77.01, "volume": 178.438, "close_time": 1766415599999, "quote_volume": 13752.24393, "trades": 195, "taker_buy_base": 128.434, "taker_buy_quote": 9900.1618 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 77.02, "high": 77.08, "low": 76.5, "close": 77.05, "volume": 45.754, "close_time": 1766419199999, "quote_volume": 3515.03181, "trades": 91, "taker_buy_base": 22.023, "taker_buy_quote": 1691.96335 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 76.95, "high": 77.02, "low": 76.63, "close": 76.63, "volume": 104.007, "close_time": 1766422799999, "quote_volume": 7988.68339, "trades": 154, "taker_buy_base": 65.138, "taker_buy_quote": 5003.36917 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 76.6, "high": 76.69, "low": 76.19, "close": 76.34, "volume": 133.944, "close_time": 1766426399999, "quote_volume": 10254.20225, "trades": 167, "taker_buy_base": 52.411, "taker_buy_quote": 4006.87328 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 76.39, "high": 76.57, "low": 76.24, "close": 76.32, "volume": 33.678, "close_time": 1766429999999, "quote_volume": 2573.98654, "trades": 77, "taker_buy_base": 14.073, "taker_buy_quote": 1075.41777 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 76.19, "high": 76.24, "low": 74.89, "close": 75.14, "volume": 123.605, "close_time": 1766433599999, "quote_volume": 9315.88547, "trades": 205, "taker_buy_base": 31.259, "taker_buy_quote": 2357.93199 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 75.07, "high": 75.31, "low": 74.6, "close": 75.03, "volume": 99.564, "close_time": 1766437199999, "quote_volume": 7447.30286, "trades": 108, "taker_buy_base": 63.522, "taker_buy_quote": 4749.58977 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 75.05, "high": 75.19, "low": 74.68, "close": 74.77, "volume": 195.145, "close_time": 1766440799999, "quote_volume": 14599.86027, "trades": 160, "taker_buy_base": 93.397, "taker_buy_quote": 6984.18898 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 74.77, "high": 75.0, "low": 74.4, "close": 75.0, "volume": 129.032, "close_time": 1766444399999, "quote_volume": 9633.37489, "trades": 95, "taker_buy_base": 71.797, "taker_buy_quote": 5353.48648 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 75.04, "high": 75.16, "low": 74.8, "close": 74.99, "volume": 3.138, "close_time": 1766447999999, "quote_volume": 235.52333, "trades": 6, "taker_buy_base": 0.829, "taker_buy_quote": 62.2996 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 75.26, "high": 75.32, "low": 75.11, "close": 75.32, "volume": 70.682, "close_time": 1766451599999, "quote_volume": 5321.60134, "trades": 23, "taker_buy_base": 4.8, "taker_buy_quote": 361.35542 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 75.16, "high": 75.49, "low": 75.16, "close": 75.3, "volume": 9.472, "close_time": 1766455199999, "quote_volume": 713.85832, "trades": 14, "taker_buy_base": 4.705, "taker_buy_quote": 354.83325 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 75.03, "high": 75.37, "low": 74.87, "close": 75.07, "volume": 18.717, "close_time": 1766458799999, "quote_volume": 1405.76338, "trades": 48, "taker_buy_base": 5.209, "taker_buy_quote": 391.33347 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 75.01, "high": 75.24, "low": 74.65, "close": 75.24, "volume": 40.973, "close_time": 1766462399999, "quote_volume": 3076.44179, "trades": 77, "taker_buy_base": 33.09, "taker_buy_quote": 2485.56233 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 75.12, "high": 75.21, "low": 74.76, "close": 74.76, "volume": 80.273, "close_time": 1766465999999, "quote_volume": 6026.8446, "trades": 70, "taker_buy_base": 32.416, "taker_buy_quote": 2433.87014 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 74.63, "high": 74.77, "low": 74.5, "close": 74.75, "volume": 63.863, "close_time": 1766469599999, "quote_volume": 4762.15027, "trades": 67, "taker_buy_base": 9.443, "taker_buy_quote": 705.43368 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 74.7, "high": 74.7, "low": 73.8, "close": 74.21, "volume": 125.373, "close_time": 1766473199999, "quote_volume": 9296.43483, "trades": 140, "taker_buy_base": 64.101, "taker_buy_quote": 4749.11931 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 74.33, "high": 74.72, "low": 74.33, "close": 74.51, "volume": 81.488, "close_time": 1766476799999, "quote_volume": 6074.62724, "trades": 110, "taker_buy_base": 58.901, "taker_buy_quote": 4391.444 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 74.54, "high": 74.66, "low": 74.37, "close": 74.37, "volume": 47.653, "close_time": 1766480399999, "quote_volume": 3550.57254, "trades": 60, "taker_buy_base": 3.504, "taker_buy_quote": 261.40394 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 74.57, "high": 74.7, "low": 74.49, "close": 74.63, "volume": 33.585, "close_time": 1766483999999, "quote_volume": 2505.38813, "trades": 60, "taker_buy_base": 15.938, "taker_buy_quote": 1189.33031 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 74.62, "high": 74.66, "low": 74.5, "close": 74.61, "volume": 20.921, "close_time": 1766487599999, "quote_volume": 1560.76748, "trades": 34, "taker_buy_base": 5.86, "taker_buy_quote": 437.14388 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 74.64, "high": 74.94, "low": 74.56, "close": 74.77, "volume": 33.304, "close_time": 1766491199999, "quote_volume": 2489.34372, "trades": 47, "taker_buy_base": 27.58, "taker_buy_quote": 2060.73556 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 74.63, "high": 74.7, "low": 74.5, "close": 74.7, "volume": 19.226, "close_time": 1766494799999, "quote_volume": 1433.5309, "trades": 23, "taker_buy_base": 3.48, "taker_buy_quote": 259.74258 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 74.58, "high": 74.61, "low": 73.99, "close": 74.19, "volume": 107.188, "close_time": 1766498399999, "quote_volume": 7948.96477, "trades": 96, "taker_buy_base": 44.236, "taker_buy_quote": 3280.08968 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 74.21, "high": 74.61, "low": 73.68, "close": 73.99, "volume": 96.831, "close_time": 1766501999999, "quote_volume": 7181.22833, "trades": 144, "taker_buy_base": 60.919, "taker_buy_quote": 4515.86708 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 73.98, "high": 74.56, "low": 73.88, "close": 74.4, "volume": 107.241, "close_time": 1766505599999, "quote_volume": 7952.67804, "trades": 186, "taker_buy_base": 72.417, "taker_buy_quote": 5373.23326 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 74.37, "high": 75.1, "low": 74.37, "close": 75.1, "volume": 77.213, "close_time": 1766509199999, "quote_volume": 5772.29332, "trades": 110, "taker_buy_base": 58.853, "taker_buy_quote": 4400.52996 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 75.11, "high": 75.16, "low": 74.61, "close": 74.61, "volume": 30.795, "close_time": 1766512799999, "quote_volume": 2307.68462, "trades": 76, "taker_buy_base": 5.794, "taker_buy_quote": 434.29058 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 74.58, "high": 75.9, "low": 74.56, "close": 75.8, "volume": 194.434, "close_time": 1766516399999, "quote_volume": 14664.03569, "trades": 224, "taker_buy_base": 110.245, "taker_buy_quote": 8332.73904 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 75.83, "high": 76.69, "low": 75.83, "close": 75.92, "volume": 175.905, "close_time": 1766519999999, "quote_volume": 13415.63483, "trades": 168, "taker_buy_base": 119.854, "taker_buy_quote": 9132.52806 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 76.03, "high": 76.75, "low": 75.87, "close": 75.87, "volume": 142.074, "close_time": 1766523599999, "quote_volume": 10841.25038, "trades": 123, "taker_buy_base": 45.452, "taker_buy_quote": 3466.52193 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 76.01, "high": 76.01, "low": 75.68, "close": 75.9, "volume": 35.372, "close_time": 1766527199999, "quote_volume": 2679.77309, "trades": 39, "taker_buy_base": 10.58, "taker_buy_quote": 802.40337 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 75.8, "high": 75.88, "low": 74.99, "close": 75.56, "volume": 184.099, "close_time": 1766530799999, "quote_volume": 13857.86844, "trades": 165, "taker_buy_base": 42.161, "taker_buy_quote": 3176.97258 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 75.41, "high": 75.55, "low": 75.25, "close": 75.25, "volume": 13.254, "close_time": 1766534399999, "quote_volume": 999.70181, "trades": 22, "taker_buy_base": 12.839, "taker_buy_quote": 968.4305 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 75.67, "high": 75.75, "low": 75.33, "close": 75.55, "volume": 32.24, "close_time": 1766537999999, "quote_volume": 2437.79489, "trades": 20, "taker_buy_base": 14.214, "taker_buy_quote": 1076.35397 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 75.51, "high": 76.2, "low": 75.38, "close": 75.63, "volume": 45.575, "close_time": 1766541599999, "quote_volume": 3447.5185, "trades": 74, "taker_buy_base": 14.617, "taker_buy_quote": 1108.55436 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 75.5, "high": 75.61, "low": 74.69, "close": 74.78, "volume": 34.181, "close_time": 1766545199999, "quote_volume": 2568.91909, "trades": 49, "taker_buy_base": 24.306, "taker_buy_quote": 1825.46071 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 74.65, "high": 74.71, "low": 74.09, "close": 74.71, "volume": 26.561, "close_time": 1766548799999, "quote_volume": 1975.50575, "trades": 60, "taker_buy_base": 15.132, "taker_buy_quote": 1125.51624 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 74.95, "high": 74.95, "low": 74.42, "close": 74.43, "volume": 7.329, "close_time": 1766552399999, "quote_volume": 547.09938, "trades": 19, "taker_buy_base": 2.557, "taker_buy_quote": 191.05364 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 74.41, "high": 74.41, "low": 73.91, "close": 74.17, "volume": 17.616, "close_time": 1766555999999, "quote_volume": 1305.18668, "trades": 50, "taker_buy_base": 9.48, "taker_buy_quote": 701.70369 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 74.17, "high": 74.3, "low": 74.11, "close": 74.24, "volume": 21.811, "close_time": 1766559599999, "quote_volume": 1618.48607, "trades": 38, "taker_buy_base": 14.6, "taker_buy_quote": 1083.47493 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 74.22, "high": 74.51, "low": 73.94, "close": 73.98, "volume": 77.946, "close_time": 1766563199999, "quote_volume": 5790.64045, "trades": 109, "taker_buy_base": 43.358, "taker_buy_quote": 3223.10127 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 73.92, "high": 73.99, "low": 73.71, "close": 73.73, "volume": 67.741, "close_time": 1766566799999, "quote_volume": 5001.63192, "trades": 70, "taker_buy_base": 49.474, "taker_buy_quote": 3653.75793 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 73.8, "high": 74.08, "low": 73.74, "close": 73.76, "volume": 89.433, "close_time": 1766570399999, "quote_volume": 6612.75812, "trades": 81, "taker_buy_base": 38.072, "taker_buy_quote": 2815.51802 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 73.84, "high": 74.14, "low": 73.77, "close": 74.09, "volume": 58.002, "close_time": 1766573999999, "quote_volume": 4286.48777, "trades": 88, "taker_buy_base": 18.891, "taker_buy_quote": 1397.91749 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 73.96, "high": 74.09, "low": 73.84, "close": 74.01, "volume": 18.124, "close_time": 1766577599999, "quote_volume": 1340.76761, "trades": 40, "taker_buy_base": 7.029, "taker_buy_quote": 520.50103 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 73.92, "high": 74.28, "low": 73.92, "close": 74.06, "volume": 35.441, "close_time": 1766581199999, "quote_volume": 2627.32783, "trades": 69, "taker_buy_base": 21.033, "taker_buy_quote": 1560.51867 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 74.09, "high": 74.09, "low": 73.82, "close": 73.84, "volume": 26.158, "close_time": 1766584799999, "quote_volume": 1933.21672, "trades": 46, "taker_buy_base": 17.009, "taker_buy_quote": 1257.27047 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 73.8, "high": 73.92, "low": 73.05, "close": 73.54, "volume": 103.531, "close_time": 1766588399999, "quote_volume": 7605.56948, "trades": 135, "taker_buy_base": 33.786, "taker_buy_quote": 2476.41595 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 73.58, "high": 73.86, "low": 73.45, "close": 73.64, "volume": 85.194, "close_time": 1766591999999, "quote_volume": 6271.74529, "trades": 68, "taker_buy_base": 64.581, "taker_buy_quote": 4753.98724 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 73.66, "high": 74.16, "low": 73.66, "close": 73.66, "volume": 102.547, "close_time": 1766595599999, "quote_volume": 7573.46294, "trades": 149, "taker_buy_base": 44.141, "taker_buy_quote": 3260.62427 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 73.76, "high": 73.86, "low": 73.6, "close": 73.72, "volume": 12.464, "close_time": 1766599199999, "quote_volume": 918.79425, "trades": 25, "taker_buy_base": 6.075, "taker_buy_quote": 447.62405 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 73.67, "high": 73.8, "low": 73.62, "close": 73.72, "volume": 24.109, "close_time": 1766602799999, "quote_volume": 1775.95802, "trades": 35, "taker_buy_base": 7.544, "taker_buy_quote": 556.04473 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 73.79, "high": 73.81, "low": 73.31, "close": 73.65, "volume": 60.228, "close_time": 1766606399999, "quote_volume": 4432.79964, "trades": 89, "taker_buy_base": 24.497, "taker_buy_quote": 1802.11503 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 73.68, "high": 73.9, "low": 73.6, "close": 73.76, "volume": 40.982, "close_time": 1766609999999, "quote_volume": 3021.93879, "trades": 59, "taker_buy_base": 15.612, "taker_buy_quote": 1151.74423 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 73.74, "high": 73.99, "low": 73.54, "close": 73.83, "volume": 75.865, "close_time": 1766613599999, "quote_volume": 5594.59414, "trades": 72, "taker_buy_base": 39.652, "taker_buy_quote": 2928.74837 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 73.83, "high": 74.12, "low": 73.81, "close": 74.12, "volume": 15.905, "close_time": 1766617199999, "quote_volume": 1175.66525, "trades": 16, "taker_buy_base": 4.068, "taker_buy_quote": 300.80178 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 74.0, "high": 74.18, "low": 73.91, "close": 73.94, "volume": 19.615, "close_time": 1766620799999, "quote_volume": 1451.47951, "trades": 17, "taker_buy_base": 4.722, "taker_buy_quote": 350.01658 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 73.97, "high": 73.97, "low": 73.6, "close": 73.64, "volume": 24.894, "close_time": 1766624399999, "quote_volume": 1836.23467, "trades": 33, "taker_buy_base": 8.94, "taker_buy_quote": 661.07507 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 73.68, "high": 73.97, "low": 73.68, "close": 73.89, "volume": 13.204, "close_time": 1766627999999, "quote_volume": 975.58768, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 73.95, "high": 74.19, "low": 73.95, "close": 74.19, "volume": 1.948, "close_time": 1766631599999, "quote_volume": 144.3258, "trades": 2, "taker_buy_base": 1.13, "taker_buy_quote": 83.8347 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 73.96, "high": 74.28, "low": 73.93, "close": 74.28, "volume": 13.56, "close_time": 1766635199999, "quote_volume": 1002.9449, "trades": 7, "taker_buy_base": 1.13, "taker_buy_quote": 83.9364 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 74.26, "high": 74.39, "low": 74.1, "close": 74.22, "volume": 5.566, "close_time": 1766638799999, "quote_volume": 413.60736, "trades": 8, "taker_buy_base": 4.968, "taker_buy_quote": 369.19318 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 73.99, "high": 74.08, "low": 73.99, "close": 74.08, "volume": 3.048, "close_time": 1766642399999, "quote_volume": 225.72492, "trades": 3, "taker_buy_base": 3.048, "taker_buy_quote": 225.72492 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 74.03, "high": 74.18, "low": 74.03, "close": 74.18, "volume": 11.097, "close_time": 1766645999999, "quote_volume": 822.28553, "trades": 16, "taker_buy_base": 7.216, "taker_buy_quote": 534.86478 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 74.1, "high": 74.2, "low": 73.93, "close": 74.2, "volume": 12.225, "close_time": 1766649599999, "quote_volume": 904.95926, "trades": 14, "taker_buy_base": 3.61, "taker_buy_quote": 267.72105 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 74.28, "high": 74.64, "low": 74.22, "close": 74.51, "volume": 23.608, "close_time": 1766653199999, "quote_volume": 1759.26125, "trades": 28, "taker_buy_base": 17.756, "taker_buy_quote": 1323.16463 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 74.45, "high": 74.52, "low": 74.07, "close": 74.16, "volume": 22.162, "close_time": 1766656799999, "quote_volume": 1646.9727, "trades": 45, "taker_buy_base": 21.853, "taker_buy_quote": 1624.02358 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 74.05, "high": 74.05, "low": 73.59, "close": 73.71, "volume": 26.747, "close_time": 1766660399999, "quote_volume": 1973.77201, "trades": 47, "taker_buy_base": 11.289, "taker_buy_quote": 833.12496 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 73.83, "high": 73.83, "low": 73.65, "close": 73.75, "volume": 47.286, "close_time": 1766663999999, "quote_volume": 3483.43831, "trades": 16, "taker_buy_base": 40.026, "taker_buy_quote": 2948.56432 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 73.74, "high": 73.94, "low": 73.7, "close": 73.87, "volume": 23.702, "close_time": 1766667599999, "quote_volume": 1748.92062, "trades": 30, "taker_buy_base": 14.997, "taker_buy_quote": 1106.9511 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 73.87, "high": 73.87, "low": 73.87, "close": 73.87, "volume": 0.0, "close_time": 1766671199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 73.73, "high": 74.27, "low": 73.57, "close": 73.59, "volume": 149.929, "close_time": 1766674799999, "quote_volume": 11093.12762, "trades": 57, "taker_buy_base": 141.497, "taker_buy_quote": 10472.06008 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 73.57, "high": 74.0, "low": 73.27, "close": 73.83, "volume": 313.767, "close_time": 1766678399999, "quote_volume": 23146.23357, "trades": 98, "taker_buy_base": 250.674, "taker_buy_quote": 18494.93074 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 73.84, "high": 74.2, "low": 73.82, "close": 73.82, "volume": 54.025, "close_time": 1766681999999, "quote_volume": 4005.55627, "trades": 56, "taker_buy_base": 10.57, "taker_buy_quote": 782.61702 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 73.78, "high": 74.01, "low": 73.0, "close": 73.96, "volume": 178.083, "close_time": 1766685599999, "quote_volume": 13070.73875, "trades": 131, "taker_buy_base": 35.224, "taker_buy_quote": 2585.23706 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 74.06, "high": 74.24, "low": 74.06, "close": 74.1, "volume": 13.19, "close_time": 1766689199999, "quote_volume": 978.07633, "trades": 28, "taker_buy_base": 6.787, "taker_buy_quote": 503.32542 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 74.09, "high": 74.12, "low": 74.06, "close": 74.12, "volume": 5.649, "close_time": 1766692799999, "quote_volume": 418.50048, "trades": 5, "taker_buy_base": 1.129, "taker_buy_quote": 83.68148 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 73.9, "high": 73.9, "low": 73.33, "close": 73.48, "volume": 33.166, "close_time": 1766696399999, "quote_volume": 2438.78054, "trades": 31, "taker_buy_base": 20.612, "taker_buy_quote": 1516.28425 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 73.63, "high": 73.65, "low": 73.25, "close": 73.25, "volume": 95.567, "close_time": 1766699999999, "quote_volume": 7019.99829, "trades": 77, "taker_buy_base": 57.649, "taker_buy_quote": 4238.12565 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 73.32, "high": 73.4, "low": 72.36, "close": 72.43, "volume": 106.267, "close_time": 1766703599999, "quote_volume": 7755.4991, "trades": 60, "taker_buy_base": 31.238, "taker_buy_quote": 2289.82145 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 72.59, "high": 72.64, "low": 72.01, "close": 72.28, "volume": 120.797, "close_time": 1766707199999, "quote_volume": 8735.58633, "trades": 56, "taker_buy_base": 48.051, "taker_buy_quote": 3472.5713 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 72.42, "high": 72.51, "low": 72.0, "close": 72.29, "volume": 101.002, "close_time": 1766710799999, "quote_volume": 7296.15515, "trades": 53, "taker_buy_base": 44.372, "taker_buy_quote": 3197.99187 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 72.73, "high": 72.98, "low": 72.66, "close": 72.98, "volume": 13.996, "close_time": 1766714399999, "quote_volume": 1019.12402, "trades": 15, "taker_buy_base": 13.996, "taker_buy_quote": 1019.12402 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 73.34, "high": 74.51, "low": 73.34, "close": 73.77, "volume": 103.751, "close_time": 1766717999999, "quote_volume": 7653.78708, "trades": 55, "taker_buy_base": 67.219, "taker_buy_quote": 4957.38151 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 73.86, "high": 73.86, "low": 73.59, "close": 73.77, "volume": 3.412, "close_time": 1766721599999, "quote_volume": 251.73762, "trades": 7, "taker_buy_base": 2.265, "taker_buy_quote": 167.15933 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 73.53, "high": 74.08, "low": 73.53, "close": 73.94, "volume": 31.694, "close_time": 1766725199999, "quote_volume": 2345.91234, "trades": 22, "taker_buy_base": 30.956, "taker_buy_quote": 2291.6472 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 73.62, "high": 73.88, "low": 73.58, "close": 73.81, "volume": 36.069, "close_time": 1766728799999, "quote_volume": 2659.44211, "trades": 30, "taker_buy_base": 25.475, "taker_buy_quote": 1879.86115 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 73.79, "high": 73.79, "low": 73.51, "close": 73.57, "volume": 33.499, "close_time": 1766732399999, "quote_volume": 2467.03415, "trades": 12, "taker_buy_base": 17.325, "taker_buy_quote": 1274.15967 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 73.37, "high": 73.58, "low": 73.12, "close": 73.12, "volume": 9.949, "close_time": 1766735999999, "quote_volume": 730.48448, "trades": 18, "taker_buy_base": 4.993, "taker_buy_quote": 366.74291 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 73.1, "high": 73.1, "low": 72.83, "close": 72.98, "volume": 7.998, "close_time": 1766739599999, "quote_volume": 583.96724, "trades": 15, "taker_buy_base": 2.019, "taker_buy_quote": 147.39354 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 72.83, "high": 72.88, "low": 72.68, "close": 72.84, "volume": 43.922, "close_time": 1766743199999, "quote_volume": 3195.32777, "trades": 69, "taker_buy_base": 38.974, "taker_buy_quote": 2835.34775 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 72.85, "high": 73.21, "low": 72.76, "close": 73.09, "volume": 144.87, "close_time": 1766746799999, "quote_volume": 10570.94905, "trades": 196, "taker_buy_base": 99.892, "taker_buy_quote": 7292.40094 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 73.02, "high": 73.07, "low": 72.6, "close": 72.97, "volume": 134.155, "close_time": 1766750399999, "quote_volume": 9763.71546, "trades": 68, "taker_buy_base": 27.725, "taker_buy_quote": 2023.08314 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 73.01, "high": 73.41, "low": 73.01, "close": 73.27, "volume": 63.467, "close_time": 1766753999999, "quote_volume": 4646.5902, "trades": 80, "taker_buy_base": 25.991, "taker_buy_quote": 1905.80358 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 73.26, "high": 73.46, "low": 73.25, "close": 73.25, "volume": 24.109, "close_time": 1766757599999, "quote_volume": 1767.70872, "trades": 27, "taker_buy_base": 2.473, "taker_buy_quote": 181.48428 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 73.05, "high": 73.05, "low": 72.6, "close": 72.74, "volume": 869.941, "close_time": 1766761199999, "quote_volume": 63163.70648, "trades": 341, "taker_buy_base": 46.943, "taker_buy_quote": 3411.57613 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 72.74, "high": 73.11, "low": 72.27, "close": 73.09, "volume": 808.477, "close_time": 1766764799999, "quote_volume": 58699.02386, "trades": 530, "taker_buy_base": 36.681, "taker_buy_quote": 2672.61516 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 73.14, "high": 73.18, "low": 72.83, "close": 72.84, "volume": 82.079, "close_time": 1766768399999, "quote_volume": 5990.62428, "trades": 64, "taker_buy_base": 43.847, "taker_buy_quote": 3203.96803 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 72.9, "high": 72.9, "low": 72.8, "close": 72.9, "volume": 12.63, "close_time": 1766771999999, "quote_volume": 920.60896, "trades": 8, "taker_buy_base": 10.243, "taker_buy_quote": 746.7147 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 72.84, "high": 72.84, "low": 72.33, "close": 72.52, "volume": 75.845, "close_time": 1766775599999, "quote_volume": 5500.84001, "trades": 37, "taker_buy_base": 22.864, "taker_buy_quote": 1658.57864 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 72.59, "high": 72.8, "low": 72.24, "close": 72.24, "volume": 32.647, "close_time": 1766779199999, "quote_volume": 2370.2668, "trades": 28, "taker_buy_base": 24.989, "taker_buy_quote": 1816.28482 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 72.32, "high": 72.68, "low": 72.1, "close": 72.51, "volume": 190.107, "close_time": 1766782799999, "quote_volume": 13765.1513, "trades": 113, "taker_buy_base": 131.016, "taker_buy_quote": 9496.55078 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 72.41, "high": 72.41, "low": 72.2, "close": 72.23, "volume": 22.614, "close_time": 1766786399999, "quote_volume": 1635.27154, "trades": 31, "taker_buy_base": 10.411, "taker_buy_quote": 753.33318 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 72.32, "high": 72.55, "low": 72.27, "close": 72.55, "volume": 102.008, "close_time": 1766789999999, "quote_volume": 7391.24381, "trades": 42, "taker_buy_base": 57.3, "taker_buy_quote": 4154.14066 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 72.59, "high": 72.59, "low": 72.25, "close": 72.33, "volume": 32.844, "close_time": 1766793599999, "quote_volume": 2377.01814, "trades": 47, "taker_buy_base": 26.842, "taker_buy_quote": 1942.88793 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 72.3, "high": 72.55, "low": 72.21, "close": 72.31, "volume": 124.759, "close_time": 1766797199999, "quote_volume": 9022.7226, "trades": 250, "taker_buy_base": 99.423, "taker_buy_quote": 7192.49128 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 72.3, "high": 72.3, "low": 71.7, "close": 72.06, "volume": 123.679, "close_time": 1766800799999, "quote_volume": 8898.21195, "trades": 64, "taker_buy_base": 43.038, "taker_buy_quote": 3096.55905 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 72.17, "high": 72.17, "low": 71.21, "close": 71.68, "volume": 173.125, "close_time": 1766804399999, "quote_volume": 12386.1161, "trades": 74, "taker_buy_base": 64.092, "taker_buy_quote": 4586.2214 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 71.74, "high": 72.0, "low": 71.58, "close": 71.92, "volume": 79.271, "close_time": 1766807999999, "quote_volume": 5692.51012, "trades": 58, "taker_buy_base": 37.624, "taker_buy_quote": 2703.92633 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 71.94, "high": 71.94, "low": 71.42, "close": 71.76, "volume": 156.775, "close_time": 1766811599999, "quote_volume": 11233.77062, "trades": 74, "taker_buy_base": 69.331, "taker_buy_quote": 4964.1746 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 71.73, "high": 71.76, "low": 71.64, "close": 71.64, "volume": 15.225, "close_time": 1766815199999, "quote_volume": 1091.25288, "trades": 10, "taker_buy_base": 4.043, "taker_buy_quote": 289.96948 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 71.6, "high": 71.6, "low": 71.41, "close": 71.46, "volume": 22.762, "close_time": 1766818799999, "quote_volume": 1627.67131, "trades": 12, "taker_buy_base": 14.741, "taker_buy_quote": 1053.85919 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 71.51, "high": 71.59, "low": 71.33, "close": 71.33, "volume": 69.771, "close_time": 1766822399999, "quote_volume": 4984.52554, "trades": 20, "taker_buy_base": 24.254, "taker_buy_quote": 1733.46566 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 71.51, "high": 71.56, "low": 71.42, "close": 71.47, "volume": 27.808, "close_time": 1766825999999, "quote_volume": 1989.35869, "trades": 17, "taker_buy_base": 24.653, "taker_buy_quote": 1763.68422 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 71.47, "high": 71.85, "low": 71.36, "close": 71.82, "volume": 80.611, "close_time": 1766829599999, "quote_volume": 5789.64511, "trades": 24, "taker_buy_base": 26.759, "taker_buy_quote": 1921.5484 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 71.86, "high": 71.87, "low": 71.04, "close": 71.18, "volume": 154.729, "close_time": 1766833199999, "quote_volume": 11034.29532, "trades": 80, "taker_buy_base": 96.905, "taker_buy_quote": 6903.15931 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 71.18, "high": 71.61, "low": 71.12, "close": 71.41, "volume": 63.087, "close_time": 1766836799999, "quote_volume": 4503.49694, "trades": 53, "taker_buy_base": 35.977, "taker_buy_quote": 2568.04389 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 71.53, "high": 71.9, "low": 71.47, "close": 71.7, "volume": 48.699, "close_time": 1766840399999, "quote_volume": 3492.03719, "trades": 23, "taker_buy_base": 25.856, "taker_buy_quote": 1852.77918 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 71.6, "high": 71.6, "low": 71.4, "close": 71.47, "volume": 86.206, "close_time": 1766843999999, "quote_volume": 6162.97816, "trades": 30, "taker_buy_base": 58.503, "taker_buy_quote": 4180.92663 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 71.41, "high": 71.84, "low": 71.31, "close": 71.74, "volume": 39.795, "close_time": 1766847599999, "quote_volume": 2846.05244, "trades": 23, "taker_buy_base": 2.089, "taker_buy_quote": 149.93934 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 71.69, "high": 72.36, "low": 71.69, "close": 72.3, "volume": 72.373, "close_time": 1766851199999, "quote_volume": 5220.17161, "trades": 38, "taker_buy_base": 43.457, "taker_buy_quote": 3136.474 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 72.28, "high": 73.0, "low": 72.27, "close": 72.83, "volume": 117.053, "close_time": 1766854799999, "quote_volume": 8501.77715, "trades": 81, "taker_buy_base": 51.946, "taker_buy_quote": 3771.3933 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 72.96, "high": 73.07, "low": 72.38, "close": 73.06, "volume": 181.717, "close_time": 1766858399999, "quote_volume": 13239.9602, "trades": 70, "taker_buy_base": 92.45, "taker_buy_quote": 6733.23923 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 73.12, "high": 73.99, "low": 73.12, "close": 73.99, "volume": 287.848, "close_time": 1766861999999, "quote_volume": 21184.17615, "trades": 147, "taker_buy_base": 130.536, "taker_buy_quote": 9605.52663 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 73.92, "high": 74.01, "low": 73.53, "close": 73.96, "volume": 32.525, "close_time": 1766865599999, "quote_volume": 2405.85182, "trades": 16, "taker_buy_base": 18.287, "taker_buy_quote": 1352.51758 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 74.07, "high": 74.09, "low": 73.55, "close": 73.56, "volume": 68.655, "close_time": 1766869199999, "quote_volume": 5066.53499, "trades": 27, "taker_buy_base": 48.469, "taker_buy_quote": 3578.44322 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 73.59, "high": 74.28, "low": 73.59, "close": 74.28, "volume": 106.168, "close_time": 1766872799999, "quote_volume": 7829.21547, "trades": 60, "taker_buy_base": 41.16, "taker_buy_quote": 3035.93309 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 74.28, "high": 74.49, "low": 73.73, "close": 73.93, "volume": 99.707, "close_time": 1766876399999, "quote_volume": 7390.43924, "trades": 116, "taker_buy_base": 31.622, "taker_buy_quote": 2341.43211 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 73.99, "high": 74.88, "low": 73.98, "close": 74.63, "volume": 72.111, "close_time": 1766879999999, "quote_volume": 5367.34154, "trades": 42, "taker_buy_base": 44.011, "taker_buy_quote": 3277.08176 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 74.67, "high": 74.68, "low": 74.32, "close": 74.48, "volume": 41.756, "close_time": 1766883599999, "quote_volume": 3112.43296, "trades": 23, "taker_buy_base": 14.777, "taker_buy_quote": 1100.86235 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 74.68, "high": 74.72, "low": 74.49, "close": 74.49, "volume": 17.202, "close_time": 1766887199999, "quote_volume": 1283.99106, "trades": 19, "taker_buy_base": 1.237, "taker_buy_quote": 92.39549 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 74.39, "high": 75.03, "low": 74.39, "close": 74.83, "volume": 60.054, "close_time": 1766890799999, "quote_volume": 4492.36729, "trades": 31, "taker_buy_base": 45.774, "taker_buy_quote": 3423.70008 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 74.64, "high": 74.64, "low": 74.6, "close": 74.6, "volume": 23.741, "close_time": 1766894399999, "quote_volume": 1771.64175, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 74.77, "high": 74.78, "low": 74.51, "close": 74.51, "volume": 15.408, "close_time": 1766897999999, "quote_volume": 1149.82293, "trades": 13, "taker_buy_base": 7.623, "taker_buy_quote": 568.9119 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 74.39, "high": 74.48, "low": 74.39, "close": 74.44, "volume": 12.122, "close_time": 1766901599999, "quote_volume": 902.38736, "trades": 6, "taker_buy_base": 11.384, "taker_buy_quote": 847.48754 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 74.62, "high": 74.7, "low": 73.98, "close": 74.0, "volume": 133.333, "close_time": 1766905199999, "quote_volume": 9890.37572, "trades": 43, "taker_buy_base": 65.991, "taker_buy_quote": 4891.23128 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 74.13, "high": 74.3, "low": 74.1, "close": 74.1, "volume": 53.594, "close_time": 1766908799999, "quote_volume": 3975.94927, "trades": 18, "taker_buy_base": 36.062, "taker_buy_quote": 2673.48139 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 74.03, "high": 74.14, "low": 73.96, "close": 74.07, "volume": 57.029, "close_time": 1766912399999, "quote_volume": 4223.44697, "trades": 28, "taker_buy_base": 32.415, "taker_buy_quote": 2401.11501 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 73.94, "high": 73.94, "low": 73.71, "close": 73.71, "volume": 14.918, "close_time": 1766915999999, "quote_volume": 1100.3709, "trades": 16, "taker_buy_base": 0.797, "taker_buy_quote": 58.77993 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 73.87, "high": 74.09, "low": 73.87, "close": 74.03, "volume": 1.14, "close_time": 1766919599999, "quote_volume": 84.39736, "trades": 3, "taker_buy_base": 1.14, "taker_buy_quote": 84.39736 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 73.94, "high": 74.1, "low": 73.94, "close": 74.03, "volume": 6.396, "close_time": 1766923199999, "quote_volume": 473.51047, "trades": 11, "taker_buy_base": 5.396, "taker_buy_quote": 399.50393 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 73.95, "high": 74.0, "low": 73.49, "close": 73.68, "volume": 15.913, "close_time": 1766926799999, "quote_volume": 1172.81678, "trades": 21, "taker_buy_base": 12.172, "taker_buy_quote": 896.51487 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 73.59, "high": 73.64, "low": 73.35, "close": 73.35, "volume": 36.285, "close_time": 1766930399999, "quote_volume": 2669.64695, "trades": 27, "taker_buy_base": 18.601, "taker_buy_quote": 1369.13571 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 73.62, "high": 74.0, "low": 73.51, "close": 73.59, "volume": 123.349, "close_time": 1766933999999, "quote_volume": 9097.32166, "trades": 50, "taker_buy_base": 79.288, "taker_buy_quote": 5854.2611 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 73.71, "high": 73.72, "low": 73.33, "close": 73.46, "volume": 19.223, "close_time": 1766937599999, "quote_volume": 1412.59206, "trades": 22, "taker_buy_base": 14.195, "taker_buy_quote": 1042.38893 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 73.63, "high": 73.83, "low": 73.63, "close": 73.83, "volume": 21.8, "close_time": 1766941199999, "quote_volume": 1607.91771, "trades": 19, "taker_buy_base": 12.344, "taker_buy_quote": 910.40996 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 73.94, "high": 74.03, "low": 73.59, "close": 73.59, "volume": 82.092, "close_time": 1766944799999, "quote_volume": 6060.84845, "trades": 40, "taker_buy_base": 17.547, "taker_buy_quote": 1295.64149 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 73.42, "high": 73.42, "low": 72.65, "close": 72.8, "volume": 159.277, "close_time": 1766948399999, "quote_volume": 11646.25208, "trades": 84, "taker_buy_base": 60.575, "taker_buy_quote": 4440.80243 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 72.6, "high": 72.93, "low": 72.56, "close": 72.64, "volume": 8.505, "close_time": 1766951999999, "quote_volume": 618.08872, "trades": 14, "taker_buy_base": 6.041, "taker_buy_quote": 439.06296 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 72.73, "high": 72.95, "low": 72.67, "close": 72.67, "volume": 60.176, "close_time": 1766955599999, "quote_volume": 4380.50512, "trades": 43, "taker_buy_base": 48.698, "taker_buy_quote": 3545.93839 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 72.56, "high": 72.59, "low": 71.79, "close": 72.59, "volume": 84.959, "close_time": 1766959199999, "quote_volume": 6130.65734, "trades": 72, "taker_buy_base": 39.307, "taker_buy_quote": 2834.56981 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 72.71, "high": 72.77, "low": 72.65, "close": 72.76, "volume": 10.324, "close_time": 1766962799999, "quote_volume": 750.84808, "trades": 9, "taker_buy_base": 4.663, "taker_buy_quote": 339.10074 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 72.76, "high": 73.32, "low": 72.76, "close": 73.14, "volume": 136.292, "close_time": 1766966399999, "quote_volume": 9957.28322, "trades": 76, "taker_buy_base": 121.935, "taker_buy_quote": 8909.21424 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 73.06, "high": 74.02, "low": 72.86, "close": 73.94, "volume": 75.444, "close_time": 1766969999999, "quote_volume": 5554.02002, "trades": 130, "taker_buy_base": 8.578, "taker_buy_quote": 629.27204 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 73.95, "high": 74.13, "low": 73.48, "close": 73.95, "volume": 63.066, "close_time": 1766973599999, "quote_volume": 4641.25906, "trades": 61, "taker_buy_base": 6.342, "taker_buy_quote": 468.46671 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 74.16, "high": 74.5, "low": 73.71, "close": 73.86, "volume": 21.933, "close_time": 1766977199999, "quote_volume": 1626.67311, "trades": 32, "taker_buy_base": 16.849, "taker_buy_quote": 1250.39194 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 73.82, "high": 74.15, "low": 73.65, "close": 74.1, "volume": 26.977, "close_time": 1766980799999, "quote_volume": 1991.89903, "trades": 52, "taker_buy_base": 14.007, "taker_buy_quote": 1034.38968 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 74.03, "high": 74.13, "low": 73.73, "close": 73.73, "volume": 21.27, "close_time": 1766984399999, "quote_volume": 1575.11931, "trades": 38, "taker_buy_base": 4.277, "taker_buy_quote": 316.75705 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 73.66, "high": 73.82, "low": 73.59, "close": 73.7, "volume": 21.616, "close_time": 1766987999999, "quote_volume": 1591.62218, "trades": 23, "taker_buy_base": 5.002, "taker_buy_quote": 368.81684 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 73.63, "high": 73.64, "low": 72.77, "close": 73.25, "volume": 169.84, "close_time": 1766991599999, "quote_volume": 12428.68058, "trades": 87, "taker_buy_base": 4.542, "taker_buy_quote": 333.72104 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 73.21, "high": 73.43, "low": 72.93, "close": 73.41, "volume": 65.543, "close_time": 1766995199999, "quote_volume": 4806.81526, "trades": 58, "taker_buy_base": 62.258, "taker_buy_quote": 4566.76936 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 73.43, "high": 73.43, "low": 73.1, "close": 73.14, "volume": 27.837, "close_time": 1766998799999, "quote_volume": 2037.7942, "trades": 26, "taker_buy_base": 24.929, "taker_buy_quote": 1825.16851 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 72.94, "high": 72.94, "low": 72.08, "close": 72.36, "volume": 53.764, "close_time": 1767002399999, "quote_volume": 3897.27768, "trades": 32, "taker_buy_base": 38.695, "taker_buy_quote": 2802.76359 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 72.49, "high": 72.71, "low": 72.04, "close": 72.29, "volume": 45.781, "close_time": 1767005999999, "quote_volume": 3306.3719, "trades": 26, "taker_buy_base": 18.857, "taker_buy_quote": 1363.94998 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 72.24, "high": 72.24, "low": 71.9, "close": 71.9, "volume": 23.316, "close_time": 1767009599999, "quote_volume": 1680.10503, "trades": 20, "taker_buy_base": 4.994, "taker_buy_quote": 359.81681 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 71.9, "high": 72.01, "low": 70.1, "close": 70.48, "volume": 901.881, "close_time": 1767013199999, "quote_volume": 63773.41615, "trades": 527, "taker_buy_base": 165.851, "taker_buy_quote": 11753.67149 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 70.37, "high": 71.11, "low": 70.24, "close": 70.62, "volume": 218.544, "close_time": 1767016799999, "quote_volume": 15481.65431, "trades": 135, "taker_buy_base": 159.682, "taker_buy_quote": 11321.31968 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 70.59, "high": 71.79, "low": 70.59, "close": 71.2, "volume": 394.946, "close_time": 1767020399999, "quote_volume": 28228.23319, "trades": 148, "taker_buy_base": 309.798, "taker_buy_quote": 22172.26449 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 71.0, "high": 72.0, "low": 71.0, "close": 71.24, "volume": 284.522, "close_time": 1767023999999, "quote_volume": 20369.23975, "trades": 69, "taker_buy_base": 124.739, "taker_buy_quote": 8914.70975 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 71.22, "high": 71.36, "low": 71.02, "close": 71.08, "volume": 41.069, "close_time": 1767027599999, "quote_volume": 2919.0882, "trades": 22, "taker_buy_base": 17.317, "taker_buy_quote": 1230.25534 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 71.06, "high": 71.06, "low": 70.85, "close": 71.05, "volume": 116.32, "close_time": 1767031199999, "quote_volume": 8252.00198, "trades": 44, "taker_buy_base": 43.51, "taker_buy_quote": 3088.18655 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 71.1, "high": 71.12, "low": 70.65, "close": 70.82, "volume": 225.447, "close_time": 1767034799999, "quote_volume": 15978.72168, "trades": 103, "taker_buy_base": 45.568, "taker_buy_quote": 3231.74938 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 70.89, "high": 71.02, "low": 70.73, "close": 70.9, "volume": 93.862, "close_time": 1767038399999, "quote_volume": 6647.95887, "trades": 30, "taker_buy_base": 23.401, "taker_buy_quote": 1661.07807 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 70.78, "high": 70.95, "low": 70.58, "close": 70.8, "volume": 97.473, "close_time": 1767041999999, "quote_volume": 6894.12441, "trades": 39, "taker_buy_base": 51.706, "taker_buy_quote": 3661.08201 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 70.91, "high": 71.03, "low": 70.85, "close": 70.85, "volume": 16.652, "close_time": 1767045599999, "quote_volume": 1180.86979, "trades": 18, "taker_buy_base": 10.04, "taker_buy_quote": 711.93741 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 70.77, "high": 70.93, "low": 70.64, "close": 70.93, "volume": 70.662, "close_time": 1767049199999, "quote_volume": 4994.94692, "trades": 13, "taker_buy_base": 14.454, "taker_buy_quote": 1023.14222 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 70.64, "high": 70.77, "low": 70.49, "close": 70.63, "volume": 61.126, "close_time": 1767052799999, "quote_volume": 4316.27251, "trades": 19, "taker_buy_base": 24.86, "taker_buy_quote": 1755.53081 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 70.6, "high": 70.7, "low": 69.92, "close": 70.36, "volume": 335.564, "close_time": 1767056399999, "quote_volume": 23504.20365, "trades": 173, "taker_buy_base": 36.491, "taker_buy_quote": 2563.35838 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 70.56, "high": 70.65, "low": 70.56, "close": 70.65, "volume": 1.472, "close_time": 1767059999999, "quote_volume": 103.92402, "trades": 5, "taker_buy_base": 1.472, "taker_buy_quote": 103.92402 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 70.66, "high": 70.72, "low": 70.43, "close": 70.69, "volume": 8.601, "close_time": 1767063599999, "quote_volume": 607.69323, "trades": 12, "taker_buy_base": 5.79, "taker_buy_quote": 409.35076 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 70.72, "high": 70.72, "low": 70.15, "close": 70.15, "volume": 40.459, "close_time": 1767067199999, "quote_volume": 2853.63507, "trades": 25, "taker_buy_base": 6.216, "taker_buy_quote": 438.47216 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 70.3, "high": 70.72, "low": 70.3, "close": 70.71, "volume": 17.029, "close_time": 1767070799999, "quote_volume": 1197.35055, "trades": 9, "taker_buy_base": 16.86, "taker_buy_quote": 1185.41239 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 70.35, "high": 70.66, "low": 70.34, "close": 70.5, "volume": 75.247, "close_time": 1767074399999, "quote_volume": 5305.14414, "trades": 34, "taker_buy_base": 53.046, "taker_buy_quote": 3739.92688 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 70.79, "high": 71.09, "low": 70.59, "close": 70.96, "volume": 63.611, "close_time": 1767077999999, "quote_volume": 4507.46161, "trades": 30, "taker_buy_base": 33.076, "taker_buy_quote": 2347.79987 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 70.92, "high": 71.07, "low": 70.91, "close": 70.94, "volume": 9.797, "close_time": 1767081599999, "quote_volume": 695.02689, "trades": 9, "taker_buy_base": 6.128, "taker_buy_quote": 434.72032 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 71.29, "high": 71.81, "low": 71.03, "close": 71.17, "volume": 159.03, "close_time": 1767085199999, "quote_volume": 11353.07982, "trades": 121, "taker_buy_base": 54.195, "taker_buy_quote": 3868.06252 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 71.42, "high": 71.57, "low": 71.23, "close": 71.56, "volume": 20.847, "close_time": 1767088799999, "quote_volume": 1489.20685, "trades": 27, "taker_buy_base": 11.109, "taker_buy_quote": 793.9472 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 71.81, "high": 71.82, "low": 71.43, "close": 71.62, "volume": 112.964, "close_time": 1767092399999, "quote_volume": 8087.7223, "trades": 54, "taker_buy_base": 84.089, "taker_buy_quote": 6020.26955 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 71.6, "high": 71.82, "low": 71.25, "close": 71.56, "volume": 154.654, "close_time": 1767095999999, "quote_volume": 11070.64998, "trades": 62, "taker_buy_base": 27.519, "taker_buy_quote": 1975.42404 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 71.53, "high": 71.53, "low": 71.33, "close": 71.38, "volume": 4.986, "close_time": 1767099599999, "quote_volume": 356.3791, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 71.46, "high": 71.59, "low": 71.38, "close": 71.58, "volume": 16.719, "close_time": 1767103199999, "quote_volume": 1194.28241, "trades": 20, "taker_buy_base": 2.411, "taker_buy_quote": 172.55098 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 71.57, "high": 71.72, "low": 71.16, "close": 71.49, "volume": 22.192, "close_time": 1767106799999, "quote_volume": 1584.7333, "trades": 29, "taker_buy_base": 11.247, "taker_buy_quote": 803.59858 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 71.22, "high": 71.42, "low": 71.22, "close": 71.31, "volume": 46.815, "close_time": 1767110399999, "quote_volume": 3334.6494, "trades": 21, "taker_buy_base": 5.284, "taker_buy_quote": 376.52415 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 71.31, "high": 71.31, "low": 70.91, "close": 71.07, "volume": 21.973, "close_time": 1767113999999, "quote_volume": 1560.45022, "trades": 22, "taker_buy_base": 5.097, "taker_buy_quote": 362.89584 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 71.13, "high": 71.13, "low": 70.61, "close": 70.61, "volume": 17.256, "close_time": 1767117599999, "quote_volume": 1223.0195, "trades": 15, "taker_buy_base": 0.199, "taker_buy_quote": 14.15487 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 70.66, "high": 70.93, "low": 70.66, "close": 70.79, "volume": 15.788, "close_time": 1767121199999, "quote_volume": 1116.56196, "trades": 9, "taker_buy_base": 14.814, "taker_buy_quote": 1047.67412 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 70.5, "high": 70.75, "low": 70.42, "close": 70.42, "volume": 24.169, "close_time": 1767124799999, "quote_volume": 1704.71317, "trades": 28, "taker_buy_base": 1.479, "taker_buy_quote": 104.52416 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 70.42, "high": 70.57, "low": 69.99, "close": 70.08, "volume": 122.213, "close_time": 1767128399999, "quote_volume": 8575.48924, "trades": 37, "taker_buy_base": 15.217, "taker_buy_quote": 1067.3778 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 70.08, "high": 70.52, "low": 69.99, "close": 70.18, "volume": 134.587, "close_time": 1767131999999, "quote_volume": 9440.72748, "trades": 59, "taker_buy_base": 45.807, "taker_buy_quote": 3212.33153 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 70.1, "high": 70.13, "low": 69.78, "close": 70.04, "volume": 42.513, "close_time": 1767135599999, "quote_volume": 2972.26454, "trades": 27, "taker_buy_base": 21.238, "taker_buy_quote": 1487.26068 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 70.09, "high": 70.32, "low": 70.06, "close": 70.27, "volume": 54.216, "close_time": 1767139199999, "quote_volume": 3804.39071, "trades": 24, "taker_buy_base": 25.787, "taker_buy_quote": 1809.47553 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 70.21, "high": 70.23, "low": 70.06, "close": 70.13, "volume": 8.022, "close_time": 1767142799999, "quote_volume": 562.61093, "trades": 12, "taker_buy_base": 2.437, "taker_buy_quote": 171.03621 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 70.11, "high": 70.45, "low": 69.89, "close": 70.17, "volume": 153.306, "close_time": 1767146399999, "quote_volume": 10762.01773, "trades": 116, "taker_buy_base": 67.407, "taker_buy_quote": 4736.015 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 70.09, "high": 70.11, "low": 69.78, "close": 69.88, "volume": 127.118, "close_time": 1767149999999, "quote_volume": 8891.77783, "trades": 38, "taker_buy_base": 46.6, "taker_buy_quote": 3262.92309 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 69.8, "high": 70.17, "low": 69.5, "close": 69.72, "volume": 24.566, "close_time": 1767153599999, "quote_volume": 1714.20344, "trades": 45, "taker_buy_base": 6.113, "taker_buy_quote": 427.5867 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 69.87, "high": 70.11, "low": 69.87, "close": 70.11, "volume": 33.442, "close_time": 1767157199999, "quote_volume": 2339.59956, "trades": 30, "taker_buy_base": 27.517, "taker_buy_quote": 1924.99584 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 70.05, "high": 70.35, "low": 70.05, "close": 70.25, "volume": 43.429, "close_time": 1767160799999, "quote_volume": 3046.42542, "trades": 52, "taker_buy_base": 29.997, "taker_buy_quote": 2104.64952 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 70.4, "high": 70.56, "low": 70.33, "close": 70.55, "volume": 13.12, "close_time": 1767164399999, "quote_volume": 923.82437, "trades": 26, "taker_buy_base": 7.964, "taker_buy_quote": 560.96134 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 70.49, "high": 70.68, "low": 69.98, "close": 70.68, "volume": 98.582, "close_time": 1767167999999, "quote_volume": 6923.24346, "trades": 60, "taker_buy_base": 15.578, "taker_buy_quote": 1095.29071 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 70.69, "high": 70.71, "low": 70.16, "close": 70.16, "volume": 64.379, "close_time": 1767171599999, "quote_volume": 4539.89636, "trades": 71, "taker_buy_base": 37.219, "taker_buy_quote": 2625.57974 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 70.17, "high": 70.63, "low": 70.08, "close": 70.36, "volume": 62.222, "close_time": 1767175199999, "quote_volume": 4371.5594, "trades": 97, "taker_buy_base": 48.394, "taker_buy_quote": 3399.61913 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 70.32, "high": 70.64, "low": 70.26, "close": 70.33, "volume": 129.6, "close_time": 1767178799999, "quote_volume": 9107.73964, "trades": 41, "taker_buy_base": 92.219, "taker_buy_quote": 6480.71587 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 70.45, "high": 70.83, "low": 70.45, "close": 70.76, "volume": 85.398, "close_time": 1767182399999, "quote_volume": 6030.52878, "trades": 102, "taker_buy_base": 26.818, "taker_buy_quote": 1892.55669 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 70.79, "high": 70.89, "low": 70.53, "close": 70.65, "volume": 123.978, "close_time": 1767185999999, "quote_volume": 8775.41917, "trades": 90, "taker_buy_base": 57.29, "taker_buy_quote": 4059.23072 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 70.63, "high": 70.78, "low": 70.47, "close": 70.68, "volume": 67.7, "close_time": 1767189599999, "quote_volume": 4781.65461, "trades": 85, "taker_buy_base": 43.155, "taker_buy_quote": 3050.29736 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 70.82, "high": 70.95, "low": 70.17, "close": 70.21, "volume": 284.999, "close_time": 1767193199999, "quote_volume": 20093.30428, "trades": 124, "taker_buy_base": 122.795, "taker_buy_quote": 8656.52463 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 70.2, "high": 70.23, "low": 69.69, "close": 69.92, "volume": 278.239, "close_time": 1767196799999, "quote_volume": 19448.09713, "trades": 126, "taker_buy_base": 133.227, "taker_buy_quote": 9313.3495 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 69.88, "high": 70.2, "low": 68.91, "close": 69.35, "volume": 494.645, "close_time": 1767200399999, "quote_volume": 34432.02777, "trades": 337, "taker_buy_base": 287.644, "taker_buy_quote": 20009.47984 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 69.3, "high": 69.47, "low": 68.87, "close": 69.08, "volume": 117.565, "close_time": 1767203999999, "quote_volume": 8124.17014, "trades": 143, "taker_buy_base": 61.343, "taker_buy_quote": 4243.21287 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 68.98, "high": 69.51, "low": 68.91, "close": 69.27, "volume": 250.878, "close_time": 1767207599999, "quote_volume": 17362.77746, "trades": 284, "taker_buy_base": 70.622, "taker_buy_quote": 4892.46159 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 69.29, "high": 69.8, "low": 69.0, "close": 69.01, "volume": 606.925, "close_time": 1767211199999, "quote_volume": 42137.34828, "trades": 308, "taker_buy_base": 469.735, "taker_buy_quote": 32615.42709 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 69.07, "high": 69.35, "low": 68.8, "close": 69.29, "volume": 205.011, "close_time": 1767214799999, "quote_volume": 14169.60912, "trades": 95, "taker_buy_base": 154.054, "taker_buy_quote": 10654.1839 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 69.36, "high": 69.64, "low": 69.24, "close": 69.49, "volume": 13.466, "close_time": 1767218399999, "quote_volume": 934.35833, "trades": 21, "taker_buy_base": 7.022, "taker_buy_quote": 487.72137 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 69.62, "high": 70.0, "low": 69.33, "close": 69.6, "volume": 150.874, "close_time": 1767221999999, "quote_volume": 10513.91324, "trades": 46, "taker_buy_base": 57.052, "taker_buy_quote": 3987.74668 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 69.45, "high": 69.57, "low": 69.29, "close": 69.44, "volume": 21.51, "close_time": 1767225599999, "quote_volume": 1492.59804, "trades": 12, "taker_buy_base": 18.644, "taker_buy_quote": 1293.84852 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 69.5, "high": 69.67, "low": 68.7, "close": 68.74, "volume": 114.185, "close_time": 1767229199999, "quote_volume": 7888.85797, "trades": 97, "taker_buy_base": 44.763, "taker_buy_quote": 3106.2779 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 68.82, "high": 68.84, "low": 68.64, "close": 68.72, "volume": 5.365, "close_time": 1767232799999, "quote_volume": 368.92944, "trades": 10, "taker_buy_base": 3.268, "taker_buy_quote": 224.8883 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 68.86, "high": 69.15, "low": 68.86, "close": 69.15, "volume": 10.487, "close_time": 1767236399999, "quote_volume": 722.89853, "trades": 23, "taker_buy_base": 7.752, "taker_buy_quote": 534.40613 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 68.89, "high": 68.89, "low": 67.75, "close": 67.76, "volume": 109.93, "close_time": 1767239999999, "quote_volume": 7509.28536, "trades": 93, "taker_buy_base": 38.717, "taker_buy_quote": 2636.8292 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 67.69, "high": 68.7, "low": 67.11, "close": 68.58, "volume": 150.904, "close_time": 1767243599999, "quote_volume": 10251.97602, "trades": 161, "taker_buy_base": 122.813, "taker_buy_quote": 8345.95055 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 68.63, "high": 69.06, "low": 68.63, "close": 69.03, "volume": 11.102, "close_time": 1767247199999, "quote_volume": 765.19173, "trades": 21, "taker_buy_base": 10.331, "taker_buy_quote": 712.0467 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 69.03, "high": 69.19, "low": 68.98, "close": 69.15, "volume": 28.746, "close_time": 1767250799999, "quote_volume": 1985.13127, "trades": 35, "taker_buy_base": 10.56, "taker_buy_quote": 729.11745 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 69.19, "high": 69.27, "low": 69.15, "close": 69.27, "volume": 18.956, "close_time": 1767254399999, "quote_volume": 1312.44314, "trades": 9, "taker_buy_base": 0.826, "taker_buy_quote": 57.1622 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 69.25, "high": 69.37, "low": 69.25, "close": 69.26, "volume": 27.407, "close_time": 1767257999999, "quote_volume": 1899.52827, "trades": 13, "taker_buy_base": 14.421, "taker_buy_quote": 999.95115 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 69.47, "high": 70.12, "low": 69.44, "close": 70.05, "volume": 136.279, "close_time": 1767261599999, "quote_volume": 9515.88806, "trades": 70, "taker_buy_base": 60.173, "taker_buy_quote": 4194.44571 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 69.87, "high": 70.23, "low": 69.86, "close": 69.96, "volume": 59.824, "close_time": 1767265199999, "quote_volume": 4189.48984, "trades": 35, "taker_buy_base": 31.851, "taker_buy_quote": 2230.85722 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 69.92, "high": 71.86, "low": 69.89, "close": 71.53, "volume": 206.232, "close_time": 1767268799999, "quote_volume": 14630.72394, "trades": 130, "taker_buy_base": 111.903, "taker_buy_quote": 7916.1003 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 71.44, "high": 71.53, "low": 70.85, "close": 71.13, "volume": 57.26, "close_time": 1767272399999, "quote_volume": 4083.28848, "trades": 44, "taker_buy_base": 20.206, "taker_buy_quote": 1443.27549 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 71.17, "high": 71.25, "low": 71.13, "close": 71.13, "volume": 6.419, "close_time": 1767275999999, "quote_volume": 456.68535, "trades": 6, "taker_buy_base": 0.367, "taker_buy_quote": 26.14875 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 71.56, "high": 72.18, "low": 71.53, "close": 72.04, "volume": 32.493, "close_time": 1767279599999, "quote_volume": 2333.57065, "trades": 28, "taker_buy_base": 21.196, "taker_buy_quote": 1523.28117 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 72.02, "high": 73.08, "low": 72.02, "close": 72.94, "volume": 93.848, "close_time": 1767283199999, "quote_volume": 6814.99093, "trades": 55, "taker_buy_base": 56.905, "taker_buy_quote": 4127.22397 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 72.94, "high": 72.98, "low": 72.24, "close": 72.35, "volume": 56.182, "close_time": 1767286799999, "quote_volume": 4079.27076, "trades": 33, "taker_buy_base": 28.714, "taker_buy_quote": 2082.08329 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 72.49, "high": 73.53, "low": 72.49, "close": 73.44, "volume": 153.754, "close_time": 1767290399999, "quote_volume": 11206.85109, "trades": 57, "taker_buy_base": 116.508, "taker_buy_quote": 8488.91522 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 73.8, "high": 73.8, "low": 73.07, "close": 73.09, "volume": 40.945, "close_time": 1767293999999, "quote_volume": 3002.23828, "trades": 37, "taker_buy_base": 12.391, "taker_buy_quote": 910.1659 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 73.13, "high": 73.55, "low": 72.99, "close": 73.55, "volume": 12.051, "close_time": 1767297599999, "quote_volume": 883.39651, "trades": 13, "taker_buy_base": 9.744, "taker_buy_quote": 714.37636 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 73.73, "high": 73.84, "low": 73.63, "close": 73.76, "volume": 39.419, "close_time": 1767301199999, "quote_volume": 2906.03944, "trades": 26, "taker_buy_base": 30.747, "taker_buy_quote": 2266.95137 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 73.76, "high": 74.78, "low": 73.69, "close": 74.67, "volume": 193.213, "close_time": 1767304799999, "quote_volume": 14353.85174, "trades": 81, "taker_buy_base": 110.151, "taker_buy_quote": 8186.76209 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 74.77, "high": 75.1, "low": 74.67, "close": 75.01, "volume": 68.542, "close_time": 1767308399999, "quote_volume": 5134.03507, "trades": 21, "taker_buy_base": 41.165, "taker_buy_quote": 3082.1117 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 75.13, "high": 75.73, "low": 75.13, "close": 75.38, "volume": 48.851, "close_time": 1767311999999, "quote_volume": 3684.66331, "trades": 29, "taker_buy_base": 23.719, "taker_buy_quote": 1789.0491 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 75.59, "high": 75.59, "low": 74.38, "close": 74.77, "volume": 109.715, "close_time": 1767315599999, "quote_volume": 8230.53465, "trades": 60, "taker_buy_base": 61.476, "taker_buy_quote": 4611.01133 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 74.77, "high": 75.04, "low": 74.73, "close": 75.04, "volume": 9.514, "close_time": 1767319199999, "quote_volume": 711.55384, "trades": 7, "taker_buy_base": 8.418, "taker_buy_quote": 629.58 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 75.07, "high": 75.88, "low": 74.85, "close": 75.87, "volume": 29.448, "close_time": 1767322799999, "quote_volume": 2215.0045, "trades": 29, "taker_buy_base": 13.319, "taker_buy_quote": 1001.27012 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 75.92, "high": 77.31, "low": 75.92, "close": 77.09, "volume": 158.598, "close_time": 1767326399999, "quote_volume": 12145.24551, "trades": 88, "taker_buy_base": 75.412, "taker_buy_quote": 5781.28963 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 77.22, "high": 77.75, "low": 76.65, "close": 77.09, "volume": 249.494, "close_time": 1767329999999, "quote_volume": 19303.56184, "trades": 145, "taker_buy_base": 193.921, "taker_buy_quote": 15000.68229 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 76.99, "high": 76.99, "low": 75.96, "close": 76.31, "volume": 51.68, "close_time": 1767333599999, "quote_volume": 3947.36389, "trades": 37, "taker_buy_base": 15.215, "taker_buy_quote": 1161.51949 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 76.43, "high": 77.3, "low": 76.43, "close": 77.08, "volume": 119.905, "close_time": 1767337199999, "quote_volume": 9223.30022, "trades": 62, "taker_buy_base": 98.77, "taker_buy_quote": 7594.46871 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 77.4, "high": 77.4, "low": 76.6, "close": 76.87, "volume": 145.455, "close_time": 1767340799999, "quote_volume": 11201.84211, "trades": 71, "taker_buy_base": 23.401, "taker_buy_quote": 1800.90754 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 76.77, "high": 76.97, "low": 76.46, "close": 76.66, "volume": 94.652, "close_time": 1767344399999, "quote_volume": 7252.57418, "trades": 62, "taker_buy_base": 42.379, "taker_buy_quote": 3246.94532 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 77.05, "high": 77.26, "low": 76.98, "close": 77.07, "volume": 22.001, "close_time": 1767347999999, "quote_volume": 1695.3879, "trades": 29, "taker_buy_base": 18.158, "taker_buy_quote": 1399.31108 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 77.21, "high": 77.23, "low": 76.54, "close": 76.61, "volume": 60.408, "close_time": 1767351599999, "quote_volume": 4636.30521, "trades": 67, "taker_buy_base": 29.399, "taker_buy_quote": 2257.39182 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 76.54, "high": 76.87, "low": 76.54, "close": 76.75, "volume": 9.386, "close_time": 1767355199999, "quote_volume": 719.41791, "trades": 9, "taker_buy_base": 7.401, "taker_buy_quote": 567.24724 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 76.36, "high": 76.69, "low": 76.21, "close": 76.42, "volume": 75.388, "close_time": 1767358799999, "quote_volume": 5759.98234, "trades": 91, "taker_buy_base": 48.28, "taker_buy_quote": 3690.79363 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 76.41, "high": 76.73, "low": 76.25, "close": 76.43, "volume": 49.273, "close_time": 1767362399999, "quote_volume": 3773.58156, "trades": 42, "taker_buy_base": 38.612, "taker_buy_quote": 2958.93178 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 76.56, "high": 77.52, "low": 75.96, "close": 76.92, "volume": 113.397, "close_time": 1767365999999, "quote_volume": 8723.23285, "trades": 76, "taker_buy_base": 24.184, "taker_buy_quote": 1865.97691 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 77.13, "high": 77.42, "low": 76.29, "close": 77.24, "volume": 26.692, "close_time": 1767369599999, "quote_volume": 2057.98165, "trades": 69, "taker_buy_base": 15.619, "taker_buy_quote": 1203.44124 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 76.84, "high": 78.12, "low": 76.71, "close": 77.71, "volume": 197.932, "close_time": 1767373199999, "quote_volume": 15312.60947, "trades": 185, "taker_buy_base": 45.568, "taker_buy_quote": 3539.82863 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 77.95, "high": 78.43, "low": 77.25, "close": 77.8, "volume": 52.228, "close_time": 1767376799999, "quote_volume": 4071.77535, "trades": 86, "taker_buy_base": 32.277, "taker_buy_quote": 2518.85223 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 77.89, "high": 78.67, "low": 77.89, "close": 78.32, "volume": 101.962, "close_time": 1767380399999, "quote_volume": 7987.20308, "trades": 120, "taker_buy_base": 48.448, "taker_buy_quote": 3799.02689 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 78.46, "high": 79.14, "low": 77.9, "close": 78.96, "volume": 48.205, "close_time": 1767383999999, "quote_volume": 3780.51248, "trades": 54, "taker_buy_base": 42.226, "taker_buy_quote": 3309.39116 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 79.0, "high": 79.47, "low": 78.9, "close": 79.02, "volume": 80.29, "close_time": 1767387599999, "quote_volume": 6360.19608, "trades": 440, "taker_buy_base": 48.135, "taker_buy_quote": 3813.35129 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 78.89, "high": 78.89, "low": 78.56, "close": 78.79, "volume": 73.692, "close_time": 1767391199999, "quote_volume": 5793.46821, "trades": 42, "taker_buy_base": 14.932, "taker_buy_quote": 1175.65029 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 78.79, "high": 79.05, "low": 78.65, "close": 79.02, "volume": 55.333, "close_time": 1767394799999, "quote_volume": 4368.2347, "trades": 44, "taker_buy_base": 34.235, "taker_buy_quote": 2701.04946 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 79.23, "high": 79.23, "low": 79.01, "close": 79.03, "volume": 8.994, "close_time": 1767398399999, "quote_volume": 711.10016, "trades": 14, "taker_buy_base": 7.588, "taker_buy_quote": 599.9666 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 79.54, "high": 79.6, "low": 79.17, "close": 79.29, "volume": 30.82, "close_time": 1767401999999, "quote_volume": 2449.59668, "trades": 60, "taker_buy_base": 23.098, "taker_buy_quote": 1837.2403 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 79.3, "high": 80.42, "low": 79.22, "close": 80.15, "volume": 108.136, "close_time": 1767405599999, "quote_volume": 8633.03593, "trades": 82, "taker_buy_base": 55.134, "taker_buy_quote": 4409.33397 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 80.19, "high": 80.56, "low": 79.33, "close": 80.05, "volume": 76.961, "close_time": 1767409199999, "quote_volume": 6156.89276, "trades": 55, "taker_buy_base": 46.984, "taker_buy_quote": 3755.56658 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 80.2, "high": 82.0, "low": 80.14, "close": 82.0, "volume": 188.556, "close_time": 1767412799999, "quote_volume": 15332.94995, "trades": 129, "taker_buy_base": 97.181, "taker_buy_quote": 7905.85694 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 81.99, "high": 82.04, "low": 81.38, "close": 81.38, "volume": 47.496, "close_time": 1767416399999, "quote_volume": 3881.54479, "trades": 35, "taker_buy_base": 17.006, "taker_buy_quote": 1393.27597 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 81.53, "high": 81.66, "low": 80.89, "close": 81.04, "volume": 33.165, "close_time": 1767419999999, "quote_volume": 2702.32996, "trades": 19, "taker_buy_base": 20.247, "taker_buy_quote": 1650.59269 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 81.11, "high": 81.42, "low": 80.47, "close": 80.68, "volume": 26.382, "close_time": 1767423599999, "quote_volume": 2142.0228, "trades": 24, "taker_buy_base": 15.976, "taker_buy_quote": 1299.37158 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 80.74, "high": 80.83, "low": 79.68, "close": 79.68, "volume": 22.495, "close_time": 1767427199999, "quote_volume": 1803.70758, "trades": 40, "taker_buy_base": 6.609, "taker_buy_quote": 528.00515 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 79.57, "high": 80.1, "low": 79.52, "close": 79.52, "volume": 127.346, "close_time": 1767430799999, "quote_volume": 10154.97763, "trades": 68, "taker_buy_base": 23.489, "taker_buy_quote": 1870.53288 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 79.66, "high": 79.7, "low": 78.87, "close": 79.14, "volume": 2331.581, "close_time": 1767434399999, "quote_volume": 184769.85521, "trades": 508, "taker_buy_base": 2254.556, "taker_buy_quote": 178681.57929 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 79.14, "high": 79.57, "low": 78.86, "close": 79.53, "volume": 118.235, "close_time": 1767437999999, "quote_volume": 9359.52244, "trades": 88, "taker_buy_base": 49.458, "taker_buy_quote": 3923.67109 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 79.53, "high": 79.53, "low": 78.74, "close": 78.79, "volume": 66.355, "close_time": 1767441599999, "quote_volume": 5260.27242, "trades": 19, "taker_buy_base": 62.317, "taker_buy_quote": 4941.80723 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 78.8, "high": 79.32, "low": 78.59, "close": 79.26, "volume": 134.296, "close_time": 1767445199999, "quote_volume": 10577.88773, "trades": 80, "taker_buy_base": 25.82, "taker_buy_quote": 2040.11367 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 79.18, "high": 79.84, "low": 79.14, "close": 79.78, "volume": 14.413, "close_time": 1767448799999, "quote_volume": 1147.20196, "trades": 20, "taker_buy_base": 9.838, "taker_buy_quote": 782.39267 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 79.69, "high": 80.3, "low": 79.58, "close": 80.22, "volume": 75.781, "close_time": 1767452399999, "quote_volume": 6053.79825, "trades": 37, "taker_buy_base": 58.169, "taker_buy_quote": 4646.57959 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 79.75, "high": 80.12, "low": 79.41, "close": 79.41, "volume": 27.042, "close_time": 1767455999999, "quote_volume": 2156.39738, "trades": 25, "taker_buy_base": 11.173, "taker_buy_quote": 889.98565 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 79.38, "high": 79.96, "low": 79.38, "close": 79.93, "volume": 42.066, "close_time": 1767459599999, "quote_volume": 3353.48813, "trades": 346, "taker_buy_base": 40.612, "taker_buy_quote": 3237.40077 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 79.93, "high": 79.96, "low": 79.63, "close": 79.85, "volume": 27.338, "close_time": 1767463199999, "quote_volume": 2179.88222, "trades": 96, "taker_buy_base": 11.462, "taker_buy_quote": 915.21852 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 79.5, "high": 79.64, "low": 79.49, "close": 79.6, "volume": 17.567, "close_time": 1767466799999, "quote_volume": 1397.37254, "trades": 20, "taker_buy_base": 17.567, "taker_buy_quote": 1397.37254 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 79.45, "high": 79.64, "low": 79.42, "close": 79.64, "volume": 39.749, "close_time": 1767470399999, "quote_volume": 3158.36994, "trades": 16, "taker_buy_base": 7.421, "taker_buy_quote": 589.91034 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 79.33, "high": 79.66, "low": 79.26, "close": 79.63, "volume": 52.977, "close_time": 1767473999999, "quote_volume": 4214.02187, "trades": 17, "taker_buy_base": 22.884, "taker_buy_quote": 1818.72642 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 79.51, "high": 79.51, "low": 79.25, "close": 79.39, "volume": 32.849, "close_time": 1767477599999, "quote_volume": 2608.8248, "trades": 9, "taker_buy_base": 0.262, "taker_buy_quote": 20.81328 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 79.19, "high": 79.43, "low": 79.19, "close": 79.43, "volume": 18.15, "close_time": 1767481199999, "quote_volume": 1437.66688, "trades": 7, "taker_buy_base": 18.15, "taker_buy_quote": 1437.66688 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 79.48, "high": 79.54, "low": 79.24, "close": 79.51, "volume": 18.75, "close_time": 1767484799999, "quote_volume": 1487.90542, "trades": 26, "taker_buy_base": 18.75, "taker_buy_quote": 1487.90542 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 79.31, "high": 80.1, "low": 79.3, "close": 79.9, "volume": 61.572, "close_time": 1767488399999, "quote_volume": 4914.40944, "trades": 34, "taker_buy_base": 29.162, "taker_buy_quote": 2327.14302 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 79.78, "high": 79.93, "low": 79.52, "close": 79.88, "volume": 102.526, "close_time": 1767491999999, "quote_volume": 8166.71396, "trades": 71, "taker_buy_base": 69.29, "taker_buy_quote": 5520.53603 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 80.01, "high": 80.01, "low": 80.01, "close": 80.01, "volume": 0.541, "close_time": 1767495599999, "quote_volume": 43.28541, "trades": 1, "taker_buy_base": 0.541, "taker_buy_quote": 43.28541 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 79.92, "high": 79.92, "low": 79.78, "close": 79.78, "volume": 3.7, "close_time": 1767499199999, "quote_volume": 295.60185, "trades": 9, "taker_buy_base": 1.582, "taker_buy_quote": 126.40209 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 79.88, "high": 80.47, "low": 79.88, "close": 80.04, "volume": 35.224, "close_time": 1767502799999, "quote_volume": 2821.52474, "trades": 63, "taker_buy_base": 27.246, "taker_buy_quote": 2183.02921 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 80.03, "high": 80.56, "low": 80.03, "close": 80.56, "volume": 141.159, "close_time": 1767506399999, "quote_volume": 11341.78432, "trades": 94, "taker_buy_base": 71.828, "taker_buy_quote": 5771.4224 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 80.45, "high": 80.5, "low": 79.38, "close": 79.47, "volume": 108.788, "close_time": 1767509999999, "quote_volume": 8700.16963, "trades": 112, "taker_buy_base": 57.63, "taker_buy_quote": 4618.52306 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 79.3, "high": 79.79, "low": 79.3, "close": 79.79, "volume": 126.78, "close_time": 1767513599999, "quote_volume": 10072.31488, "trades": 36, "taker_buy_base": 41.355, "taker_buy_quote": 3291.32916 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 79.84, "high": 80.3, "low": 79.49, "close": 79.64, "volume": 201.414, "close_time": 1767517199999, "quote_volume": 16102.50813, "trades": 75, "taker_buy_base": 155.49, "taker_buy_quote": 12438.67772 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 79.69, "high": 80.24, "low": 79.57, "close": 80.24, "volume": 16.737, "close_time": 1767520799999, "quote_volume": 1337.01718, "trades": 42, "taker_buy_base": 9.051, "taker_buy_quote": 723.23875 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 80.18, "high": 80.19, "low": 79.71, "close": 79.81, "volume": 27.021, "close_time": 1767524399999, "quote_volume": 2157.85716, "trades": 31, "taker_buy_base": 11.048, "taker_buy_quote": 883.12729 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 79.59, "high": 80.04, "low": 79.54, "close": 79.66, "volume": 87.036, "close_time": 1767527999999, "quote_volume": 6942.24192, "trades": 49, "taker_buy_base": 66.62, "taker_buy_quote": 5316.59147 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 79.66, "high": 80.07, "low": 79.49, "close": 79.49, "volume": 47.997, "close_time": 1767531599999, "quote_volume": 3828.54115, "trades": 31, "taker_buy_base": 8.084, "taker_buy_quote": 645.10073 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 79.49, "high": 79.66, "low": 79.16, "close": 79.56, "volume": 17.18, "close_time": 1767535199999, "quote_volume": 1364.89564, "trades": 26, "taker_buy_base": 12.584, "taker_buy_quote": 1000.06348 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 79.56, "high": 79.83, "low": 79.17, "close": 79.83, "volume": 65.607, "close_time": 1767538799999, "quote_volume": 5218.04969, "trades": 30, "taker_buy_base": 7.308, "taker_buy_quote": 582.1187 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 79.67, "high": 79.96, "low": 79.67, "close": 79.85, "volume": 7.374, "close_time": 1767542399999, "quote_volume": 588.31881, "trades": 10, "taker_buy_base": 4.369, "taker_buy_quote": 348.57482 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 79.81, "high": 80.03, "low": 79.69, "close": 80.03, "volume": 23.488, "close_time": 1767545999999, "quote_volume": 1878.07396, "trades": 36, "taker_buy_base": 12.888, "taker_buy_quote": 1031.00426 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 79.92, "high": 79.98, "low": 79.36, "close": 79.56, "volume": 181.665, "close_time": 1767549599999, "quote_volume": 14464.90524, "trades": 121, "taker_buy_base": 98.37, "taker_buy_quote": 7829.67829 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 79.54, "high": 79.57, "low": 79.0, "close": 79.29, "volume": 214.057, "close_time": 1767553199999, "quote_volume": 16951.11267, "trades": 100, "taker_buy_base": 79.972, "taker_buy_quote": 6328.18942 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 79.03, "high": 79.03, "low": 78.18, "close": 78.49, "volume": 153.493, "close_time": 1767556799999, "quote_volume": 12061.49771, "trades": 99, "taker_buy_base": 69.314, "taker_buy_quote": 5448.18055 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 78.58, "high": 78.84, "low": 78.26, "close": 78.28, "volume": 62.745, "close_time": 1767560399999, "quote_volume": 4931.87524, "trades": 54, "taker_buy_base": 34.672, "taker_buy_quote": 2724.85673 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 78.35, "high": 78.61, "low": 77.73, "close": 77.86, "volume": 14.607, "close_time": 1767563999999, "quote_volume": 1142.2434, "trades": 36, "taker_buy_base": 7.963, "taker_buy_quote": 623.57863 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 78.06, "high": 78.06, "low": 77.33, "close": 77.69, "volume": 60.164, "close_time": 1767567599999, "quote_volume": 4670.31707, "trades": 28, "taker_buy_base": 4.966, "taker_buy_quote": 385.81153 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 77.66, "high": 78.13, "low": 77.64, "close": 77.84, "volume": 155.452, "close_time": 1767571199999, "quote_volume": 12100.49233, "trades": 57, "taker_buy_base": 94.019, "taker_buy_quote": 7316.42941 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 77.94, "high": 78.38, "low": 77.94, "close": 78.09, "volume": 96.835, "close_time": 1767574799999, "quote_volume": 7569.41392, "trades": 47, "taker_buy_base": 73.918, "taker_buy_quote": 5779.33667 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 78.12, "high": 79.49, "low": 78.12, "close": 79.23, "volume": 73.382, "close_time": 1767578399999, "quote_volume": 5796.64168, "trades": 97, "taker_buy_base": 20.619, "taker_buy_quote": 1630.66738 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 79.26, "high": 79.26, "low": 78.94, "close": 79.24, "volume": 15.586, "close_time": 1767581999999, "quote_volume": 1232.83794, "trades": 17, "taker_buy_base": 1.041, "taker_buy_quote": 82.47893 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 78.95, "high": 79.05, "low": 78.73, "close": 79.05, "volume": 10.371, "close_time": 1767585599999, "quote_volume": 817.70365, "trades": 11, "taker_buy_base": 8.319, "taker_buy_quote": 655.80085 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 78.69, "high": 78.73, "low": 78.06, "close": 78.52, "volume": 87.577, "close_time": 1767589199999, "quote_volume": 6880.06222, "trades": 37, "taker_buy_base": 42.412, "taker_buy_quote": 3332.14441 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 78.51, "high": 78.71, "low": 78.45, "close": 78.63, "volume": 22.111, "close_time": 1767592799999, "quote_volume": 1738.17404, "trades": 12, "taker_buy_base": 3.141, "taker_buy_quote": 247.12642 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 78.35, "high": 78.35, "low": 77.72, "close": 78.08, "volume": 14.366, "close_time": 1767596399999, "quote_volume": 1119.49734, "trades": 13, "taker_buy_base": 2.143, "taker_buy_quote": 167.41972 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 78.01, "high": 78.23, "low": 78.01, "close": 78.2, "volume": 51.747, "close_time": 1767599999999, "quote_volume": 4042.11673, "trades": 24, "taker_buy_base": 51.747, "taker_buy_quote": 4042.11673 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 78.38, "high": 78.57, "low": 78.07, "close": 78.07, "volume": 45.847, "close_time": 1767603599999, "quote_volume": 3591.43923, "trades": 17, "taker_buy_base": 7.135, "taker_buy_quote": 559.26504 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 78.04, "high": 78.04, "low": 76.99, "close": 77.3, "volume": 184.068, "close_time": 1767607199999, "quote_volume": 14231.23346, "trades": 108, "taker_buy_base": 82.945, "taker_buy_quote": 6421.80414 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 77.65, "high": 77.81, "low": 77.38, "close": 77.68, "volume": 37.965, "close_time": 1767610799999, "quote_volume": 2946.83894, "trades": 28, "taker_buy_base": 1.543, "taker_buy_quote": 119.79895 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 77.68, "high": 78.04, "low": 77.48, "close": 78.03, "volume": 48.231, "close_time": 1767614399999, "quote_volume": 3747.48109, "trades": 40, "taker_buy_base": 21.777, "taker_buy_quote": 1692.57944 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 78.04, "high": 78.17, "low": 77.83, "close": 77.99, "volume": 33.509, "close_time": 1767617999999, "quote_volume": 2614.39787, "trades": 33, "taker_buy_base": 21.892, "taker_buy_quote": 1708.29026 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 77.84, "high": 77.84, "low": 77.17, "close": 77.5, "volume": 3.331, "close_time": 1767621599999, "quote_volume": 257.77836, "trades": 9, "taker_buy_base": 1.458, "taker_buy_quote": 112.98816 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 77.62, "high": 77.64, "low": 76.7, "close": 77.53, "volume": 189.579, "close_time": 1767625199999, "quote_volume": 14599.97493, "trades": 87, "taker_buy_base": 88.844, "taker_buy_quote": 6852.31806 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 77.62, "high": 78.63, "low": 77.13, "close": 78.2, "volume": 206.803, "close_time": 1767628799999, "quote_volume": 16155.9232, "trades": 133, "taker_buy_base": 117.436, "taker_buy_quote": 9182.65989 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 78.2, "high": 78.22, "low": 77.46, "close": 77.64, "volume": 173.62, "close_time": 1767632399999, "quote_volume": 13483.00071, "trades": 71, "taker_buy_base": 89.06, "taker_buy_quote": 6916.85215 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 77.32, "high": 78.0, "low": 77.0, "close": 77.85, "volume": 75.784, "close_time": 1767635999999, "quote_volume": 5871.78347, "trades": 59, "taker_buy_base": 41.503, "taker_buy_quote": 3219.30794 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 77.44, "high": 78.76, "low": 77.44, "close": 78.76, "volume": 113.462, "close_time": 1767639599999, "quote_volume": 8832.71686, "trades": 68, "taker_buy_base": 53.596, "taker_buy_quote": 4174.06148 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 78.65, "high": 79.08, "low": 78.48, "close": 78.8, "volume": 102.511, "close_time": 1767643199999, "quote_volume": 8074.38684, "trades": 50, "taker_buy_base": 51.832, "taker_buy_quote": 4084.37339 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 78.87, "high": 79.83, "low": 78.86, "close": 79.14, "volume": 146.894, "close_time": 1767646799999, "quote_volume": 11640.08215, "trades": 87, "taker_buy_base": 103.473, "taker_buy_quote": 8194.6871 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 79.17, "high": 79.29, "low": 78.61, "close": 79.01, "volume": 342.887, "close_time": 1767650399999, "quote_volume": 27086.96908, "trades": 226, "taker_buy_base": 99.646, "taker_buy_quote": 7875.12859 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 78.97, "high": 79.8, "low": 78.89, "close": 79.58, "volume": 42.177, "close_time": 1767653999999, "quote_volume": 3344.53878, "trades": 47, "taker_buy_base": 33.832, "taker_buy_quote": 2681.10834 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 79.75, "high": 80.51, "low": 79.25, "close": 79.28, "volume": 110.022, "close_time": 1767657599999, "quote_volume": 8780.56017, "trades": 69, "taker_buy_base": 59.462, "taker_buy_quote": 4749.30791 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 79.26, "high": 79.29, "low": 78.42, "close": 78.93, "volume": 171.237, "close_time": 1767661199999, "quote_volume": 13455.89756, "trades": 94, "taker_buy_base": 51.81, "taker_buy_quote": 4080.9432 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 79.49, "high": 80.09, "low": 78.97, "close": 78.97, "volume": 44.38, "close_time": 1767664799999, "quote_volume": 3543.82356, "trades": 26, "taker_buy_base": 36.545, "taker_buy_quote": 2922.28703 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 78.87, "high": 79.28, "low": 78.86, "close": 79.02, "volume": 31.05, "close_time": 1767668399999, "quote_volume": 2450.97181, "trades": 14, "taker_buy_base": 13.173, "taker_buy_quote": 1041.0377 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 78.9, "high": 79.4, "low": 78.82, "close": 79.25, "volume": 61.729, "close_time": 1767671999999, "quote_volume": 4877.35771, "trades": 28, "taker_buy_base": 36.718, "taker_buy_quote": 2902.67344 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 79.42, "high": 79.54, "low": 79.36, "close": 79.36, "volume": 2.363, "close_time": 1767675599999, "quote_volume": 187.75466, "trades": 5, "taker_buy_base": 0.278, "taker_buy_quote": 22.08751 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 79.34, "high": 79.34, "low": 78.51, "close": 78.71, "volume": 69.31, "close_time": 1767679199999, "quote_volume": 5483.71218, "trades": 19, "taker_buy_base": 18.469, "taker_buy_quote": 1463.74871 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 78.6, "high": 78.92, "low": 78.18, "close": 78.91, "volume": 24.691, "close_time": 1767682799999, "quote_volume": 1938.30445, "trades": 12, "taker_buy_base": 19.191, "taker_buy_quote": 1506.37543 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 78.57, "high": 78.57, "low": 78.0, "close": 78.39, "volume": 56.154, "close_time": 1767686399999, "quote_volume": 4397.99205, "trades": 61, "taker_buy_base": 12.545, "taker_buy_quote": 981.0995 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 78.4, "high": 78.49, "low": 78.17, "close": 78.24, "volume": 9.892, "close_time": 1767689999999, "quote_volume": 775.15737, "trades": 21, "taker_buy_base": 4.76, "taker_buy_quote": 373.23511 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 78.24, "high": 78.81, "low": 78.24, "close": 78.69, "volume": 58.713, "close_time": 1767693599999, "quote_volume": 4615.36999, "trades": 72, "taker_buy_base": 17.281, "taker_buy_quote": 1357.30524 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 78.6, "high": 78.88, "low": 78.6, "close": 78.73, "volume": 14.142, "close_time": 1767697199999, "quote_volume": 1114.25263, "trades": 25, "taker_buy_base": 9.301, "taker_buy_quote": 732.94797 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 78.87, "high": 79.61, "low": 78.87, "close": 79.36, "volume": 35.541, "close_time": 1767700799999, "quote_volume": 2816.73148, "trades": 51, "taker_buy_base": 32.021, "taker_buy_quote": 2537.67438 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 79.44, "high": 79.83, "low": 79.36, "close": 79.81, "volume": 45.814, "close_time": 1767704399999, "quote_volume": 3648.18535, "trades": 65, "taker_buy_base": 6.545, "taker_buy_quote": 521.57206 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 79.81, "high": 80.0, "low": 79.31, "close": 79.34, "volume": 55.017, "close_time": 1767707999999, "quote_volume": 4385.2708, "trades": 51, "taker_buy_base": 40.882, "taker_buy_quote": 3259.56557 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 79.37, "high": 80.07, "low": 79.1, "close": 79.52, "volume": 188.91, "close_time": 1767711599999, "quote_volume": 15052.03551, "trades": 168, "taker_buy_base": 115.383, "taker_buy_quote": 9194.69403 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 79.35, "high": 80.35, "low": 78.94, "close": 79.26, "volume": 164.805, "close_time": 1767715199999, "quote_volume": 13140.62551, "trades": 89, "taker_buy_base": 99.852, "taker_buy_quote": 7971.80051 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 79.47, "high": 79.97, "low": 77.19, "close": 77.82, "volume": 550.998, "close_time": 1767718799999, "quote_volume": 43125.93886, "trades": 280, "taker_buy_base": 238.428, "taker_buy_quote": 18732.3727 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 77.65, "high": 78.14, "low": 76.38, "close": 76.45, "volume": 158.948, "close_time": 1767722399999, "quote_volume": 12311.23241, "trades": 123, "taker_buy_base": 45.272, "taker_buy_quote": 3501.8701 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 76.29, "high": 77.51, "low": 76.29, "close": 77.01, "volume": 59.912, "close_time": 1767725999999, "quote_volume": 4619.60119, "trades": 81, "taker_buy_base": 29.138, "taker_buy_quote": 2246.27478 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 76.91, "high": 77.17, "low": 76.83, "close": 76.83, "volume": 34.162, "close_time": 1767729599999, "quote_volume": 2632.91219, "trades": 38, "taker_buy_base": 16.222, "taker_buy_quote": 1251.74287 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 77.14, "high": 77.6, "low": 77.05, "close": 77.6, "volume": 5.521, "close_time": 1767733199999, "quote_volume": 426.78341, "trades": 12, "taker_buy_base": 2.66, "taker_buy_quote": 205.9236 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 77.66, "high": 78.94, "low": 77.66, "close": 78.85, "volume": 101.181, "close_time": 1767736799999, "quote_volume": 7942.04627, "trades": 52, "taker_buy_base": 80.707, "taker_buy_quote": 6331.05311 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 79.09, "high": 79.27, "low": 78.6, "close": 78.74, "volume": 256.42, "close_time": 1767740399999, "quote_volume": 20239.21287, "trades": 82, "taker_buy_base": 83.232, "taker_buy_quote": 6547.79836 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 78.98, "high": 78.98, "low": 78.98, "close": 78.98, "volume": 4.343, "close_time": 1767743999999, "quote_volume": 343.01014, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 79.29, "high": 79.38, "low": 78.37, "close": 78.49, "volume": 56.531, "close_time": 1767747599999, "quote_volume": 4448.35971, "trades": 60, "taker_buy_base": 16.728, "taker_buy_quote": 1317.54917 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 78.5, "high": 78.5, "low": 77.85, "close": 77.96, "volume": 12.23, "close_time": 1767751199999, "quote_volume": 955.03678, "trades": 29, "taker_buy_base": 5.628, "taker_buy_quote": 439.83481 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 77.92, "high": 78.42, "low": 77.7, "close": 78.42, "volume": 91.849, "close_time": 1767754799999, "quote_volume": 7156.72396, "trades": 55, "taker_buy_base": 54.575, "taker_buy_quote": 4253.65054 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 78.33, "high": 79.2, "low": 78.32, "close": 78.35, "volume": 128.72, "close_time": 1767758399999, "quote_volume": 10141.92711, "trades": 109, "taker_buy_base": 73.234, "taker_buy_quote": 5784.13663 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 78.4, "high": 78.42, "low": 78.24, "close": 78.34, "volume": 41.713, "close_time": 1767761999999, "quote_volume": 3265.47382, "trades": 18, "taker_buy_base": 41.713, "taker_buy_quote": 3265.47382 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 77.92, "high": 78.09, "low": 77.9, "close": 78.09, "volume": 105.659, "close_time": 1767765599999, "quote_volume": 8235.42021, "trades": 20, "taker_buy_base": 80.714, "taker_buy_quote": 6291.51343 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 77.62, "high": 77.62, "low": 77.4, "close": 77.6, "volume": 14.572, "close_time": 1767769199999, "quote_volume": 1128.2946, "trades": 7, "taker_buy_base": 12.612, "taker_buy_quote": 976.41736 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 77.6, "high": 78.17, "low": 77.6, "close": 78.01, "volume": 7.259, "close_time": 1767772799999, "quote_volume": 565.91297, "trades": 16, "taker_buy_base": 6.068, "taker_buy_quote": 473.28959 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 78.05, "high": 78.43, "low": 77.91, "close": 77.99, "volume": 88.016, "close_time": 1767776399999, "quote_volume": 6886.60001, "trades": 72, "taker_buy_base": 62.028, "taker_buy_quote": 4851.67748 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 77.99, "high": 77.99, "low": 76.31, "close": 76.56, "volume": 84.829, "close_time": 1767779999999, "quote_volume": 6535.18029, "trades": 46, "taker_buy_base": 4.451, "taker_buy_quote": 341.18324 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 76.48, "high": 76.72, "low": 76.36, "close": 76.64, "volume": 37.108, "close_time": 1767783599999, "quote_volume": 2841.43099, "trades": 33, "taker_buy_base": 20.638, "taker_buy_quote": 1580.05737 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 76.46, "high": 76.73, "low": 76.21, "close": 76.53, "volume": 117.556, "close_time": 1767787199999, "quote_volume": 8980.22989, "trades": 68, "taker_buy_base": 40.754, "taker_buy_quote": 3117.92126 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 76.39, "high": 76.71, "low": 75.83, "close": 76.01, "volume": 353.567, "close_time": 1767790799999, "quote_volume": 27017.57348, "trades": 113, "taker_buy_base": 190.5, "taker_buy_quote": 14579.91206 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 76.19, "high": 76.35, "low": 76.05, "close": 76.05, "volume": 10.019, "close_time": 1767794399999, "quote_volume": 763.26889, "trades": 19, "taker_buy_base": 3.511, "taker_buy_quote": 267.7321 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 75.77, "high": 75.77, "low": 74.91, "close": 75.35, "volume": 208.258, "close_time": 1767797999999, "quote_volume": 15671.9061, "trades": 98, "taker_buy_base": 95.92, "taker_buy_quote": 7212.92266 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 75.36, "high": 75.57, "low": 74.82, "close": 75.27, "volume": 132.436, "close_time": 1767801599999, "quote_volume": 9967.17987, "trades": 64, "taker_buy_base": 84.751, "taker_buy_quote": 6386.90654 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 75.27, "high": 75.91, "low": 75.18, "close": 75.58, "volume": 168.718, "close_time": 1767805199999, "quote_volume": 12741.59508, "trades": 53, "taker_buy_base": 54.011, "taker_buy_quote": 4078.43731 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 75.69, "high": 76.1, "low": 75.51, "close": 75.81, "volume": 190.964, "close_time": 1767808799999, "quote_volume": 14500.65256, "trades": 71, "taker_buy_base": 81.772, "taker_buy_quote": 6204.05228 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 75.72, "high": 76.01, "low": 75.72, "close": 75.72, "volume": 46.83, "close_time": 1767812399999, "quote_volume": 3554.60329, "trades": 20, "taker_buy_base": 38.409, "taker_buy_quote": 2915.49294 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 75.71, "high": 75.72, "low": 74.8, "close": 75.5, "volume": 565.73, "close_time": 1767815999999, "quote_volume": 42373.3083, "trades": 70, "taker_buy_base": 465.55, "taker_buy_quote": 34854.64462 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 75.11, "high": 75.17, "low": 74.93, "close": 75.06, "volume": 25.456, "close_time": 1767819599999, "quote_volume": 1909.78115, "trades": 21, "taker_buy_base": 10.241, "taker_buy_quote": 767.8493 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 75.17, "high": 75.23, "low": 75.01, "close": 75.11, "volume": 8.581, "close_time": 1767823199999, "quote_volume": 644.90989, "trades": 14, "taker_buy_base": 4.672, "taker_buy_quote": 351.19552 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 75.0, "high": 75.28, "low": 74.92, "close": 75.08, "volume": 55.494, "close_time": 1767826799999, "quote_volume": 4170.58127, "trades": 18, "taker_buy_base": 46.582, "taker_buy_quote": 3501.68277 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 74.93, "high": 75.5, "low": 74.85, "close": 75.46, "volume": 38.256, "close_time": 1767830399999, "quote_volume": 2883.40361, "trades": 10, "taker_buy_base": 22.947, "taker_buy_quote": 1728.20963 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 75.15, "high": 75.51, "low": 75.15, "close": 75.51, "volume": 0.915, "close_time": 1767833999999, "quote_volume": 68.97285, "trades": 2, "taker_buy_base": 0.585, "taker_buy_quote": 44.17335 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 75.58, "high": 76.04, "low": 75.58, "close": 76.04, "volume": 4.517, "close_time": 1767837599999, "quote_volume": 342.86303, "trades": 9, "taker_buy_base": 4.517, "taker_buy_quote": 342.86303 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 75.92, "high": 76.18, "low": 75.81, "close": 75.85, "volume": 37.656, "close_time": 1767841199999, "quote_volume": 2858.22958, "trades": 17, "taker_buy_base": 4.377, "taker_buy_quote": 332.56434 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 75.86, "high": 76.12, "low": 75.75, "close": 75.78, "volume": 9.594, "close_time": 1767844799999, "quote_volume": 728.01106, "trades": 20, "taker_buy_base": 8.741, "taker_buy_quote": 663.36769 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 75.77, "high": 76.37, "low": 75.76, "close": 76.26, "volume": 23.109, "close_time": 1767848399999, "quote_volume": 1757.23703, "trades": 34, "taker_buy_base": 14.523, "taker_buy_quote": 1102.63509 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 76.26, "high": 76.26, "low": 75.89, "close": 75.89, "volume": 7.538, "close_time": 1767851999999, "quote_volume": 573.6029, "trades": 11, "taker_buy_base": 5.914, "taker_buy_quote": 450.05772 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 75.71, "high": 75.76, "low": 74.85, "close": 74.85, "volume": 30.518, "close_time": 1767855599999, "quote_volume": 2306.89689, "trades": 44, "taker_buy_base": 2.268, "taker_buy_quote": 171.59148 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 74.74, "high": 75.21, "low": 74.63, "close": 75.17, "volume": 47.678, "close_time": 1767859199999, "quote_volume": 3566.54708, "trades": 46, "taker_buy_base": 14.623, "taker_buy_quote": 1096.79272 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 75.88, "high": 75.92, "low": 75.21, "close": 75.21, "volume": 6.553, "close_time": 1767862799999, "quote_volume": 495.88016, "trades": 10, "taker_buy_base": 3.553, "taker_buy_quote": 268.82332 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 75.25, "high": 75.25, "low": 74.87, "close": 74.92, "volume": 19.962, "close_time": 1767866399999, "quote_volume": 1496.93982, "trades": 43, "taker_buy_base": 2.444, "taker_buy_quote": 183.54347 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 74.73, "high": 74.73, "low": 73.01, "close": 74.47, "volume": 256.811, "close_time": 1767869999999, "quote_volume": 19037.38741, "trades": 88, "taker_buy_base": 72.793, "taker_buy_quote": 5417.90913 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 74.3, "high": 74.5, "low": 73.91, "close": 74.48, "volume": 144.057, "close_time": 1767873599999, "quote_volume": 10686.22456, "trades": 43, "taker_buy_base": 97.523, "taker_buy_quote": 7237.46774 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 74.15, "high": 74.28, "low": 73.89, "close": 74.05, "volume": 186.308, "close_time": 1767877199999, "quote_volume": 13802.19608, "trades": 55, "taker_buy_base": 123.225, "taker_buy_quote": 9132.35813 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 74.2, "high": 74.33, "low": 74.15, "close": 74.27, "volume": 31.865, "close_time": 1767880799999, "quote_volume": 2364.57667, "trades": 11, "taker_buy_base": 3.028, "taker_buy_quote": 224.90156 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 74.15, "high": 74.21, "low": 73.49, "close": 74.17, "volume": 90.628, "close_time": 1767884399999, "quote_volume": 6696.01347, "trades": 45, "taker_buy_base": 48.889, "taker_buy_quote": 3616.02598 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 74.37, "high": 75.12, "low": 74.22, "close": 74.83, "volume": 38.585, "close_time": 1767887999999, "quote_volume": 2883.7805, "trades": 27, "taker_buy_base": 28.151, "taker_buy_quote": 2102.27275 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 75.32, "high": 75.4, "low": 74.75, "close": 75.14, "volume": 44.645, "close_time": 1767891599999, "quote_volume": 3357.46509, "trades": 12, "taker_buy_base": 29.277, "taker_buy_quote": 2203.03602 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 75.29, "high": 75.89, "low": 74.95, "close": 75.72, "volume": 434.688, "close_time": 1767895199999, "quote_volume": 32819.38866, "trades": 153, "taker_buy_base": 222.502, "taker_buy_quote": 16809.04112 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 76.0, "high": 76.2, "low": 75.31, "close": 75.34, "volume": 85.914, "close_time": 1767898799999, "quote_volume": 6503.63837, "trades": 32, "taker_buy_base": 49.837, "taker_buy_quote": 3776.62114 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 75.85, "high": 75.86, "low": 75.29, "close": 75.63, "volume": 10.275, "close_time": 1767902399999, "quote_volume": 775.39453, "trades": 9, "taker_buy_base": 2.176, "taker_buy_quote": 165.02916 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 75.21, "high": 75.21, "low": 74.4, "close": 74.98, "volume": 59.887, "close_time": 1767905999999, "quote_volume": 4484.08889, "trades": 83, "taker_buy_base": 30.426, "taker_buy_quote": 2279.40638 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 74.98, "high": 75.41, "low": 74.98, "close": 75.26, "volume": 88.147, "close_time": 1767909599999, "quote_volume": 6628.11912, "trades": 34, "taker_buy_base": 48.218, "taker_buy_quote": 3627.38194 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 75.26, "high": 75.52, "low": 74.79, "close": 74.92, "volume": 15.567, "close_time": 1767913199999, "quote_volume": 1170.83987, "trades": 13, "taker_buy_base": 13.873, "taker_buy_quote": 1043.9874 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 75.15, "high": 75.15, "low": 74.63, "close": 74.78, "volume": 25.762, "close_time": 1767916799999, "quote_volume": 1927.01051, "trades": 17, "taker_buy_base": 8.263, "taker_buy_quote": 619.82815 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 74.82, "high": 75.05, "low": 74.73, "close": 74.89, "volume": 140.039, "close_time": 1767920399999, "quote_volume": 10479.16431, "trades": 33, "taker_buy_base": 114.718, "taker_buy_quote": 8581.07487 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 74.83, "high": 75.1, "low": 74.1, "close": 74.17, "volume": 190.997, "close_time": 1767923999999, "quote_volume": 14275.75098, "trades": 52, "taker_buy_base": 89.689, "taker_buy_quote": 6699.67929 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 74.39, "high": 74.62, "low": 74.35, "close": 74.35, "volume": 45.906, "close_time": 1767927599999, "quote_volume": 3419.62154, "trades": 15, "taker_buy_base": 26.314, "taker_buy_quote": 1961.84938 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 74.45, "high": 74.82, "low": 74.39, "close": 74.82, "volume": 8.348, "close_time": 1767931199999, "quote_volume": 622.14617, "trades": 10, "taker_buy_base": 4.112, "taker_buy_quote": 306.98496 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 74.82, "high": 74.83, "low": 74.56, "close": 74.82, "volume": 20.248, "close_time": 1767934799999, "quote_volume": 1514.27921, "trades": 17, "taker_buy_base": 14.248, "taker_buy_quote": 1065.87163 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 74.89, "high": 75.63, "low": 74.85, "close": 75.37, "volume": 34.844, "close_time": 1767938399999, "quote_volume": 2621.49944, "trades": 66, "taker_buy_base": 10.607, "taker_buy_quote": 800.34552 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 75.31, "high": 75.62, "low": 75.03, "close": 75.58, "volume": 70.94, "close_time": 1767941999999, "quote_volume": 5347.34814, "trades": 50, "taker_buy_base": 50.297, "taker_buy_quote": 3792.42704 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 75.54, "high": 75.63, "low": 75.34, "close": 75.34, "volume": 4.228, "close_time": 1767945599999, "quote_volume": 319.28248, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 75.11, "high": 75.11, "low": 73.83, "close": 74.19, "volume": 19.675, "close_time": 1767949199999, "quote_volume": 1471.34596, "trades": 16, "taker_buy_base": 0.888, "taker_buy_quote": 65.78704 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 74.54, "high": 74.89, "low": 74.54, "close": 74.58, "volume": 54.177, "close_time": 1767952799999, "quote_volume": 4048.68344, "trades": 29, "taker_buy_base": 49.882, "taker_buy_quote": 3728.35507 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 74.45, "high": 74.87, "low": 74.45, "close": 74.55, "volume": 29.164, "close_time": 1767956399999, "quote_volume": 2179.80947, "trades": 17, "taker_buy_base": 26.983, "taker_buy_quote": 2017.3232 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 74.65, "high": 74.94, "low": 74.65, "close": 74.88, "volume": 27.285, "close_time": 1767959999999, "quote_volume": 2041.42164, "trades": 10, "taker_buy_base": 15.213, "taker_buy_quote": 1139.77105 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 74.62, "high": 74.62, "low": 74.38, "close": 74.41, "volume": 20.197, "close_time": 1767963599999, "quote_volume": 1502.65561, "trades": 12, "taker_buy_base": 0.67, "taker_buy_quote": 49.89088 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 74.35, "high": 75.03, "low": 74.35, "close": 74.85, "volume": 130.021, "close_time": 1767967199999, "quote_volume": 9705.41005, "trades": 68, "taker_buy_base": 86.645, "taker_buy_quote": 6466.86702 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 74.7, "high": 74.7, "low": 73.79, "close": 73.82, "volume": 76.874, "close_time": 1767970799999, "quote_volume": 5705.2165, "trades": 31, "taker_buy_base": 19.386, "taker_buy_quote": 1440.48886 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 74.09, "high": 75.79, "low": 74.01, "close": 74.78, "volume": 107.467, "close_time": 1767974399999, "quote_volume": 8079.90413, "trades": 61, "taker_buy_base": 86.038, "taker_buy_quote": 6470.84601 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 75.1, "high": 75.63, "low": 75.0, "close": 75.24, "volume": 252.557, "close_time": 1767977999999, "quote_volume": 19036.44357, "trades": 76, "taker_buy_base": 99.544, "taker_buy_quote": 7499.90202 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 75.57, "high": 75.73, "low": 74.78, "close": 75.67, "volume": 236.933, "close_time": 1767981599999, "quote_volume": 17855.41256, "trades": 91, "taker_buy_base": 106.708, "taker_buy_quote": 8048.52667 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 75.67, "high": 75.67, "low": 74.59, "close": 75.11, "volume": 19.768, "close_time": 1767985199999, "quote_volume": 1480.91842, "trades": 27, "taker_buy_base": 4.658, "taker_buy_quote": 349.93534 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 74.91, "high": 74.92, "low": 74.4, "close": 74.48, "volume": 48.127, "close_time": 1767988799999, "quote_volume": 3588.80214, "trades": 32, "taker_buy_base": 20.147, "taker_buy_quote": 1503.52477 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 74.56, "high": 74.64, "low": 74.34, "close": 74.34, "volume": 35.863, "close_time": 1767992399999, "quote_volume": 2674.66856, "trades": 19, "taker_buy_base": 33.181, "taker_buy_quote": 2474.71819 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 74.24, "high": 74.69, "low": 74.24, "close": 74.63, "volume": 9.251, "close_time": 1767995999999, "quote_volume": 688.47906, "trades": 9, "taker_buy_base": 8.567, "taker_buy_quote": 637.3911 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 74.74, "high": 74.96, "low": 74.64, "close": 74.96, "volume": 23.838, "close_time": 1767999599999, "quote_volume": 1784.307, "trades": 8, "taker_buy_base": 21.909, "taker_buy_quote": 1640.3019 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 75.01, "high": 75.16, "low": 74.89, "close": 74.95, "volume": 11.309, "close_time": 1768003199999, "quote_volume": 848.78472, "trades": 6, "taker_buy_base": 9.614, "taker_buy_quote": 721.80447 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 75.02, "high": 75.02, "low": 74.71, "close": 74.73, "volume": 37.44, "close_time": 1768006799999, "quote_volume": 2806.9753, "trades": 12, "taker_buy_base": 0.304, "taker_buy_quote": 22.724 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 74.83, "high": 74.85, "low": 74.45, "close": 74.78, "volume": 30.617, "close_time": 1768010399999, "quote_volume": 2284.02767, "trades": 25, "taker_buy_base": 2.182, "taker_buy_quote": 163.0455 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 74.59, "high": 74.59, "low": 74.36, "close": 74.36, "volume": 10.965, "close_time": 1768013999999, "quote_volume": 817.14258, "trades": 10, "taker_buy_base": 3.82, "taker_buy_quote": 284.35053 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 74.0, "high": 74.2, "low": 74.0, "close": 74.15, "volume": 3.255, "close_time": 1768017599999, "quote_volume": 241.08895, "trades": 5, "taker_buy_base": 0.674, "taker_buy_quote": 50.0108 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 74.01, "high": 74.1, "low": 74.01, "close": 74.09, "volume": 61.547, "close_time": 1768021199999, "quote_volume": 4560.18187, "trades": 14, "taker_buy_base": 50.0, "taker_buy_quote": 3705.0 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 74.09, "high": 74.09, "low": 74.09, "close": 74.09, "volume": 0.0, "close_time": 1768024799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 74.03, "high": 74.2, "low": 73.8, "close": 73.89, "volume": 238.233, "close_time": 1768028399999, "quote_volume": 17670.57287, "trades": 35, "taker_buy_base": 98.877, "taker_buy_quote": 7332.81622 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 73.93, "high": 74.22, "low": 73.93, "close": 74.22, "volume": 5.741, "close_time": 1768031999999, "quote_volume": 425.80797, "trades": 7, "taker_buy_base": 2.128, "taker_buy_quote": 157.87847 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 74.5, "high": 74.54, "low": 74.43, "close": 74.54, "volume": 11.82, "close_time": 1768035599999, "quote_volume": 880.7133, "trades": 15, "taker_buy_base": 11.035, "taker_buy_quote": 822.28575 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 74.53, "high": 74.7, "low": 74.53, "close": 74.7, "volume": 4.408, "close_time": 1768039199999, "quote_volume": 329.22194, "trades": 5, "taker_buy_base": 3.441, "taker_buy_quote": 257.00829 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 74.59, "high": 74.59, "low": 74.35, "close": 74.45, "volume": 14.751, "close_time": 1768042799999, "quote_volume": 1098.13153, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 74.57, "high": 74.59, "low": 74.39, "close": 74.41, "volume": 38.249, "close_time": 1768046399999, "quote_volume": 2850.67849, "trades": 20, "taker_buy_base": 30.145, "taker_buy_quote": 2247.13019 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 74.45, "high": 74.58, "low": 74.29, "close": 74.43, "volume": 21.808, "close_time": 1768049999999, "quote_volume": 1624.01574, "trades": 26, "taker_buy_base": 8.669, "taker_buy_quote": 645.79337 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 74.34, "high": 74.38, "low": 74.25, "close": 74.35, "volume": 13.049, "close_time": 1768053599999, "quote_volume": 969.96077, "trades": 11, "taker_buy_base": 0.716, "taker_buy_quote": 53.25608 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 74.5, "high": 74.92, "low": 74.5, "close": 74.71, "volume": 22.529, "close_time": 1768057199999, "quote_volume": 1683.00551, "trades": 20, "taker_buy_base": 17.265, "taker_buy_quote": 1288.78241 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 74.85, "high": 74.85, "low": 74.49, "close": 74.5, "volume": 9.229, "close_time": 1768060799999, "quote_volume": 688.6959, "trades": 8, "taker_buy_base": 5.401, "taker_buy_quote": 402.4029 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 74.41, "high": 74.47, "low": 74.4, "close": 74.44, "volume": 3.696, "close_time": 1768064399999, "quote_volume": 275.07831, "trades": 7, "taker_buy_base": 1.519, "taker_buy_quote": 113.03285 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 74.55, "high": 75.04, "low": 74.54, "close": 74.92, "volume": 45.988, "close_time": 1768067999999, "quote_volume": 3444.97567, "trades": 19, "taker_buy_base": 17.131, "taker_buy_quote": 1284.10262 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 74.43, "high": 74.43, "low": 74.25, "close": 74.35, "volume": 19.312, "close_time": 1768071599999, "quote_volume": 1435.58262, "trades": 13, "taker_buy_base": 11.939, "taker_buy_quote": 887.93193 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 74.54, "high": 74.58, "low": 74.47, "close": 74.47, "volume": 22.127, "close_time": 1768075199999, "quote_volume": 1649.0023, "trades": 17, "taker_buy_base": 12.644, "taker_buy_quote": 942.61813 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 74.74, "high": 74.74, "low": 74.29, "close": 74.36, "volume": 36.405, "close_time": 1768078799999, "quote_volume": 2709.79822, "trades": 15, "taker_buy_base": 5.719, "taker_buy_quote": 426.29108 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 74.23, "high": 74.23, "low": 74.08, "close": 74.14, "volume": 2.47, "close_time": 1768082399999, "quote_volume": 183.1778, "trades": 5, "taker_buy_base": 0.5, "taker_buy_quote": 37.07 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 74.14, "high": 74.14, "low": 73.93, "close": 73.93, "volume": 3.384, "close_time": 1768085999999, "quote_volume": 250.81941, "trades": 2, "taker_buy_base": 0.335, "taker_buy_quote": 24.76655 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 74.08, "high": 74.27, "low": 74.08, "close": 74.18, "volume": 10.071, "close_time": 1768089599999, "quote_volume": 746.68572, "trades": 12, "taker_buy_base": 6.962, "taker_buy_quote": 515.92077 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 74.16, "high": 74.29, "low": 74.02, "close": 74.29, "volume": 43.072, "close_time": 1768093199999, "quote_volume": 3193.7425, "trades": 24, "taker_buy_base": 17.322, "taker_buy_quote": 1284.97173 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 74.29, "high": 74.32, "low": 74.12, "close": 74.32, "volume": 26.774, "close_time": 1768096799999, "quote_volume": 1987.1491, "trades": 19, "taker_buy_base": 5.397, "taker_buy_quote": 400.57267 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 74.23, "high": 74.82, "low": 74.23, "close": 74.72, "volume": 8.544, "close_time": 1768100399999, "quote_volume": 637.32936, "trades": 20, "taker_buy_base": 3.539, "taker_buy_quote": 264.32795 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 74.81, "high": 75.07, "low": 74.56, "close": 74.77, "volume": 106.109, "close_time": 1768103999999, "quote_volume": 7943.97166, "trades": 34, "taker_buy_base": 33.472, "taker_buy_quote": 2497.9441 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 74.9, "high": 75.05, "low": 74.8, "close": 74.88, "volume": 15.855, "close_time": 1768107599999, "quote_volume": 1186.68527, "trades": 7, "taker_buy_base": 0.98, "taker_buy_quote": 73.5237 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 75.04, "high": 75.4, "low": 75.04, "close": 75.4, "volume": 3.788, "close_time": 1768111199999, "quote_volume": 284.70671, "trades": 8, "taker_buy_base": 3.655, "taker_buy_quote": 274.72639 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 75.37, "high": 75.4, "low": 75.03, "close": 75.17, "volume": 2.656, "close_time": 1768114799999, "quote_volume": 199.70815, "trades": 9, "taker_buy_base": 1.623, "taker_buy_quote": 121.94311 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 75.23, "high": 76.32, "low": 75.22, "close": 75.6, "volume": 134.205, "close_time": 1768118399999, "quote_volume": 10168.9926, "trades": 70, "taker_buy_base": 80.298, "taker_buy_quote": 6077.52446 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 76.11, "high": 76.22, "low": 75.77, "close": 75.82, "volume": 36.796, "close_time": 1768121999999, "quote_volume": 2794.85897, "trades": 18, "taker_buy_base": 33.264, "taker_buy_quote": 2526.54835 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 75.9, "high": 75.97, "low": 75.72, "close": 75.86, "volume": 1.952, "close_time": 1768125599999, "quote_volume": 148.08271, "trades": 9, "taker_buy_base": 0.969, "taker_buy_quote": 73.50925 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 75.86, "high": 76.36, "low": 75.78, "close": 75.81, "volume": 64.498, "close_time": 1768129199999, "quote_volume": 4896.36542, "trades": 27, "taker_buy_base": 25.625, "taker_buy_quote": 1943.31083 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 75.79, "high": 76.11, "low": 75.79, "close": 75.86, "volume": 18.949, "close_time": 1768132799999, "quote_volume": 1439.16906, "trades": 12, "taker_buy_base": 6.368, "taker_buy_quote": 484.30345 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 76.03, "high": 76.23, "low": 75.84, "close": 76.06, "volume": 103.078, "close_time": 1768136399999, "quote_volume": 7841.45716, "trades": 29, "taker_buy_base": 53.626, "taker_buy_quote": 4083.84799 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 76.2, "high": 76.52, "low": 75.98, "close": 76.28, "volume": 37.439, "close_time": 1768139999999, "quote_volume": 2857.63721, "trades": 25, "taker_buy_base": 3.207, "taker_buy_quote": 244.62355 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 76.36, "high": 77.02, "low": 76.36, "close": 77.02, "volume": 13.694, "close_time": 1768143599999, "quote_volume": 1051.30854, "trades": 31, "taker_buy_base": 8.134, "taker_buy_quote": 624.56257 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 76.98, "high": 76.98, "low": 75.75, "close": 75.77, "volume": 173.952, "close_time": 1768147199999, "quote_volume": 13288.54735, "trades": 82, "taker_buy_base": 84.902, "taker_buy_quote": 6479.94974 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 75.82, "high": 75.91, "low": 75.4, "close": 75.4, "volume": 31.502, "close_time": 1768150799999, "quote_volume": 2384.92081, "trades": 30, "taker_buy_base": 7.631, "taker_buy_quote": 577.84543 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 75.36, "high": 75.47, "low": 75.15, "close": 75.15, "volume": 12.014, "close_time": 1768154399999, "quote_volume": 905.35671, "trades": 11, "taker_buy_base": 1.304, "taker_buy_quote": 98.11523 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 75.36, "high": 75.48, "low": 75.27, "close": 75.41, "volume": 13.537, "close_time": 1768157999999, "quote_volume": 1020.5599, "trades": 11, "taker_buy_base": 10.169, "taker_buy_quote": 766.85858 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 75.47, "high": 75.48, "low": 75.23, "close": 75.27, "volume": 12.221, "close_time": 1768161599999, "quote_volume": 920.15927, "trades": 9, "taker_buy_base": 2.411, "taker_buy_quote": 181.93784 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 75.16, "high": 75.16, "low": 74.46, "close": 74.7, "volume": 556.901, "close_time": 1768165199999, "quote_volume": 41582.25339, "trades": 192, "taker_buy_base": 489.788, "taker_buy_quote": 36564.13906 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 74.67, "high": 74.67, "low": 74.26, "close": 74.36, "volume": 16.949, "close_time": 1768168799999, "quote_volume": 1261.37774, "trades": 22, "taker_buy_base": 8.609, "taker_buy_quote": 641.38545 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 74.26, "high": 74.54, "low": 73.92, "close": 74.2, "volume": 47.551, "close_time": 1768172399999, "quote_volume": 3520.42447, "trades": 44, "taker_buy_base": 18.866, "taker_buy_quote": 1396.4806 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 73.8, "high": 74.42, "low": 73.8, "close": 74.23, "volume": 6.545, "close_time": 1768175999999, "quote_volume": 485.93434, "trades": 11, "taker_buy_base": 5.536, "taker_buy_quote": 411.20446 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 74.17, "high": 74.41, "low": 73.66, "close": 73.92, "volume": 17.867, "close_time": 1768179599999, "quote_volume": 1319.56438, "trades": 31, "taker_buy_base": 4.134, "taker_buy_quote": 305.82879 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 74.27, "high": 74.77, "low": 74.22, "close": 74.5, "volume": 14.067, "close_time": 1768183199999, "quote_volume": 1047.59382, "trades": 57, "taker_buy_base": 8.802, "taker_buy_quote": 655.49111 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 75.01, "high": 75.01, "low": 74.63, "close": 74.95, "volume": 8.961, "close_time": 1768186799999, "quote_volume": 670.58731, "trades": 19, "taker_buy_base": 5.073, "taker_buy_quote": 380.1497 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 75.11, "high": 75.46, "low": 74.72, "close": 74.72, "volume": 7.107, "close_time": 1768190399999, "quote_volume": 532.86201, "trades": 15, "taker_buy_base": 0.835, "taker_buy_quote": 62.91787 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 74.49, "high": 74.84, "low": 74.43, "close": 74.79, "volume": 3.957, "close_time": 1768193999999, "quote_volume": 295.62526, "trades": 13, "taker_buy_base": 3.278, "taker_buy_quote": 244.99999 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 74.67, "high": 75.07, "low": 74.63, "close": 74.88, "volume": 15.434, "close_time": 1768197599999, "quote_volume": 1156.68532, "trades": 16, "taker_buy_base": 10.283, "taker_buy_quote": 770.27639 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 74.85, "high": 74.86, "low": 74.37, "close": 74.37, "volume": 33.731, "close_time": 1768201199999, "quote_volume": 2516.18126, "trades": 32, "taker_buy_base": 26.083, "taker_buy_quote": 1946.77176 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 74.66, "high": 74.67, "low": 73.4, "close": 73.4, "volume": 19.119, "close_time": 1768204799999, "quote_volume": 1419.05652, "trades": 12, "taker_buy_base": 8.527, "taker_buy_quote": 636.70371 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 73.4, "high": 73.63, "low": 72.28, "close": 72.76, "volume": 176.688, "close_time": 1768208399999, "quote_volume": 12912.99783, "trades": 130, "taker_buy_base": 105.481, "taker_buy_quote": 7708.84751 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 72.94, "high": 73.17, "low": 72.8, "close": 73.03, "volume": 4.593, "close_time": 1768211999999, "quote_volume": 335.74834, "trades": 15, "taker_buy_base": 4.059, "taker_buy_quote": 296.74126 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 73.04, "high": 73.04, "low": 72.31, "close": 72.46, "volume": 46.249, "close_time": 1768215599999, "quote_volume": 3371.64465, "trades": 38, "taker_buy_base": 2.362, "taker_buy_quote": 171.14805 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 72.56, "high": 72.8, "low": 72.4, "close": 72.68, "volume": 140.535, "close_time": 1768219199999, "quote_volume": 10183.87945, "trades": 86, "taker_buy_base": 104.186, "taker_buy_quote": 7545.00512 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 72.71, "high": 72.89, "low": 72.68, "close": 72.89, "volume": 28.292, "close_time": 1768222799999, "quote_volume": 2059.09459, "trades": 14, "taker_buy_base": 28.118, "taker_buy_quote": 2046.44131 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 72.5, "high": 72.5, "low": 72.02, "close": 72.35, "volume": 85.995, "close_time": 1768226399999, "quote_volume": 6220.51948, "trades": 23, "taker_buy_base": 64.109, "taker_buy_quote": 4635.64228 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 72.32, "high": 73.08, "low": 72.0, "close": 72.9, "volume": 115.965, "close_time": 1768229999999, "quote_volume": 8418.86526, "trades": 93, "taker_buy_base": 73.413, "taker_buy_quote": 5339.65886 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 72.89, "high": 73.65, "low": 72.87, "close": 73.56, "volume": 48.791, "close_time": 1768233599999, "quote_volume": 3577.76399, "trades": 45, "taker_buy_base": 27.564, "taker_buy_quote": 2025.87461 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 73.61, "high": 73.87, "low": 73.31, "close": 73.38, "volume": 75.088, "close_time": 1768237199999, "quote_volume": 5519.03383, "trades": 81, "taker_buy_base": 62.928, "taker_buy_quote": 4624.9531 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 73.44, "high": 73.69, "low": 72.59, "close": 72.83, "volume": 25.835, "close_time": 1768240799999, "quote_volume": 1885.32457, "trades": 51, "taker_buy_base": 5.448, "taker_buy_quote": 397.94713 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 72.89, "high": 73.68, "low": 72.83, "close": 73.68, "volume": 25.287, "close_time": 1768244399999, "quote_volume": 1853.25914, "trades": 35, "taker_buy_base": 5.384, "taker_buy_quote": 394.33357 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 73.45, "high": 73.88, "low": 73.44, "close": 73.52, "volume": 69.673, "close_time": 1768247999999, "quote_volume": 5137.27326, "trades": 50, "taker_buy_base": 47.421, "taker_buy_quote": 3498.47715 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 73.6, "high": 73.83, "low": 72.47, "close": 72.48, "volume": 124.471, "close_time": 1768251599999, "quote_volume": 9098.01029, "trades": 90, "taker_buy_base": 49.737, "taker_buy_quote": 3620.92653 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 72.54, "high": 72.89, "low": 72.39, "close": 72.54, "volume": 29.759, "close_time": 1768255199999, "quote_volume": 2163.77324, "trades": 67, "taker_buy_base": 3.47, "taker_buy_quote": 252.22616 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 72.67, "high": 73.03, "low": 72.67, "close": 72.69, "volume": 5.424, "close_time": 1768258799999, "quote_volume": 395.32768, "trades": 28, "taker_buy_base": 1.172, "taker_buy_quote": 85.48271 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 72.69, "high": 72.76, "low": 72.42, "close": 72.42, "volume": 6.216, "close_time": 1768262399999, "quote_volume": 451.19381, "trades": 28, "taker_buy_base": 3.064, "taker_buy_quote": 222.5436 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 72.42, "high": 72.76, "low": 72.42, "close": 72.47, "volume": 26.063, "close_time": 1768265999999, "quote_volume": 1893.69691, "trades": 38, "taker_buy_base": 22.594, "taker_buy_quote": 1641.96706 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 72.62, "high": 72.71, "low": 72.13, "close": 72.33, "volume": 25.156, "close_time": 1768269599999, "quote_volume": 1816.82185, "trades": 32, "taker_buy_base": 1.564, "taker_buy_quote": 113.52355 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 72.43, "high": 72.69, "low": 72.35, "close": 72.48, "volume": 5.905, "close_time": 1768273199999, "quote_volume": 428.73787, "trades": 25, "taker_buy_base": 0.813, "taker_buy_quote": 58.96363 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 72.5, "high": 72.86, "low": 72.35, "close": 72.6, "volume": 200.267, "close_time": 1768276799999, "quote_volume": 14552.61036, "trades": 108, "taker_buy_base": 191.002, "taker_buy_quote": 13880.91502 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 72.64, "high": 72.8, "low": 72.35, "close": 72.5, "volume": 14.919, "close_time": 1768280399999, "quote_volume": 1080.38973, "trades": 39, "taker_buy_base": 1.081, "taker_buy_quote": 78.45889 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 72.52, "high": 73.04, "low": 72.29, "close": 72.46, "volume": 10.3, "close_time": 1768283999999, "quote_volume": 748.32685, "trades": 43, "taker_buy_base": 6.546, "taker_buy_quote": 476.01135 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 72.5, "high": 72.71, "low": 72.19, "close": 72.49, "volume": 10.726, "close_time": 1768287599999, "quote_volume": 777.68986, "trades": 45, "taker_buy_base": 2.121, "taker_buy_quote": 153.70404 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 72.57, "high": 72.83, "low": 72.36, "close": 72.49, "volume": 12.641, "close_time": 1768291199999, "quote_volume": 916.98579, "trades": 45, "taker_buy_base": 6.024, "taker_buy_quote": 437.43652 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 72.65, "high": 73.27, "low": 72.43, "close": 72.72, "volume": 115.569, "close_time": 1768294799999, "quote_volume": 8426.59239, "trades": 108, "taker_buy_base": 102.705, "taker_buy_quote": 7492.24162 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 72.72, "high": 72.96, "low": 72.52, "close": 72.78, "volume": 32.493, "close_time": 1768298399999, "quote_volume": 2364.72454, "trades": 82, "taker_buy_base": 7.335, "taker_buy_quote": 534.02107 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 72.83, "high": 73.6, "low": 72.83, "close": 73.28, "volume": 170.631, "close_time": 1768301999999, "quote_volume": 12525.40539, "trades": 116, "taker_buy_base": 79.672, "taker_buy_quote": 5852.15296 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 73.2, "high": 74.3, "low": 73.18, "close": 74.19, "volume": 189.292, "close_time": 1768305599999, "quote_volume": 13983.93846, "trades": 96, "taker_buy_base": 132.418, "taker_buy_quote": 9786.74922 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 74.05, "high": 74.4, "low": 74.0, "close": 74.16, "volume": 60.719, "close_time": 1768309199999, "quote_volume": 4500.38867, "trades": 76, "taker_buy_base": 7.135, "taker_buy_quote": 529.36987 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 74.16, "high": 74.63, "low": 74.08, "close": 74.36, "volume": 38.386, "close_time": 1768312799999, "quote_volume": 2855.98695, "trades": 75, "taker_buy_base": 29.721, "taker_buy_quote": 2212.55779 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 74.4, "high": 75.33, "low": 74.34, "close": 74.42, "volume": 118.667, "close_time": 1768316399999, "quote_volume": 8875.69984, "trades": 116, "taker_buy_base": 30.059, "taker_buy_quote": 2251.46581 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 74.4, "high": 75.45, "low": 74.25, "close": 75.42, "volume": 177.937, "close_time": 1768319999999, "quote_volume": 13342.49759, "trades": 185, "taker_buy_base": 16.871, "taker_buy_quote": 1262.1598 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 75.54, "high": 76.47, "low": 74.84, "close": 76.05, "volume": 272.496, "close_time": 1768323599999, "quote_volume": 20556.37718, "trades": 231, "taker_buy_base": 156.647, "taker_buy_quote": 11803.82845 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 76.05, "high": 76.39, "low": 75.4, "close": 75.53, "volume": 94.123, "close_time": 1768327199999, "quote_volume": 7155.39471, "trades": 104, "taker_buy_base": 32.622, "taker_buy_quote": 2483.53577 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 75.52, "high": 75.6, "low": 74.9, "close": 74.93, "volume": 54.914, "close_time": 1768330799999, "quote_volume": 4135.10925, "trades": 83, "taker_buy_base": 25.685, "taker_buy_quote": 1934.33734 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 75.08, "high": 75.98, "low": 74.88, "close": 75.7, "volume": 100.681, "close_time": 1768334399999, "quote_volume": 7621.42771, "trades": 151, "taker_buy_base": 85.782, "taker_buy_quote": 6499.71021 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 75.63, "high": 75.73, "low": 75.0, "close": 75.47, "volume": 184.701, "close_time": 1768337999999, "quote_volume": 13928.96106, "trades": 126, "taker_buy_base": 16.339, "taker_buy_quote": 1233.70742 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 75.53, "high": 75.73, "low": 75.18, "close": 75.26, "volume": 30.833, "close_time": 1768341599999, "quote_volume": 2324.3118, "trades": 70, "taker_buy_base": 22.964, "taker_buy_quote": 1731.60494 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 75.39, "high": 78.5, "low": 75.39, "close": 78.5, "volume": 62.409, "close_time": 1768345199999, "quote_volume": 4833.12869, "trades": 170, "taker_buy_base": 24.613, "taker_buy_quote": 1904.80735 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 78.6, "high": 78.61, "low": 76.83, "close": 76.97, "volume": 79.135, "close_time": 1768348799999, "quote_volume": 6167.93667, "trades": 101, "taker_buy_base": 15.894, "taker_buy_quote": 1241.62398 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 77.11, "high": 77.57, "low": 76.95, "close": 77.54, "volume": 32.796, "close_time": 1768352399999, "quote_volume": 2536.3636, "trades": 77, "taker_buy_base": 12.662, "taker_buy_quote": 978.67936 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 77.4, "high": 77.58, "low": 76.96, "close": 76.96, "volume": 92.674, "close_time": 1768355999999, "quote_volume": 7171.20141, "trades": 105, "taker_buy_base": 35.09, "taker_buy_quote": 2717.91223 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 76.95, "high": 76.95, "low": 76.37, "close": 76.55, "volume": 150.163, "close_time": 1768359599999, "quote_volume": 11483.67946, "trades": 77, "taker_buy_base": 142.227, "taker_buy_quote": 10874.71879 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 76.61, "high": 76.8, "low": 76.34, "close": 76.62, "volume": 34.748, "close_time": 1768363199999, "quote_volume": 2663.82906, "trades": 85, "taker_buy_base": 28.965, "taker_buy_quote": 2220.98728 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 76.7, "high": 76.93, "low": 76.23, "close": 76.49, "volume": 82.121, "close_time": 1768366799999, "quote_volume": 6288.97704, "trades": 111, "taker_buy_base": 48.62, "taker_buy_quote": 3729.17412 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 76.42, "high": 76.63, "low": 76.17, "close": 76.2, "volume": 34.238, "close_time": 1768370399999, "quote_volume": 2615.68476, "trades": 90, "taker_buy_base": 12.462, "taker_buy_quote": 953.40827 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 76.16, "high": 76.16, "low": 75.3, "close": 75.74, "volume": 141.367, "close_time": 1768373999999, "quote_volume": 10685.2427, "trades": 107, "taker_buy_base": 7.737, "taker_buy_quote": 586.33125 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 75.73, "high": 76.24, "low": 75.42, "close": 75.44, "volume": 272.137, "close_time": 1768377599999, "quote_volume": 20665.84148, "trades": 109, "taker_buy_base": 189.622, "taker_buy_quote": 14401.49266 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 75.42, "high": 75.88, "low": 75.31, "close": 75.43, "volume": 113.218, "close_time": 1768381199999, "quote_volume": 8555.64084, "trades": 88, "taker_buy_base": 18.041, "taker_buy_quote": 1365.01831 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 75.42, "high": 75.95, "low": 75.42, "close": 75.88, "volume": 131.864, "close_time": 1768384799999, "quote_volume": 10005.18596, "trades": 44, "taker_buy_base": 49.009, "taker_buy_quote": 3718.18453 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 75.88, "high": 76.04, "low": 75.53, "close": 75.7, "volume": 340.612, "close_time": 1768388399999, "quote_volume": 25856.17689, "trades": 84, "taker_buy_base": 104.962, "taker_buy_quote": 7958.38 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 75.58, "high": 75.58, "low": 74.88, "close": 74.88, "volume": 141.878, "close_time": 1768391999999, "quote_volume": 10659.67556, "trades": 84, "taker_buy_base": 64.317, "taker_buy_quote": 4830.59958 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 75.05, "high": 75.45, "low": 74.86, "close": 75.25, "volume": 80.19, "close_time": 1768395599999, "quote_volume": 6029.76971, "trades": 57, "taker_buy_base": 35.557, "taker_buy_quote": 2667.71668 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 75.21, "high": 75.28, "low": 74.68, "close": 74.75, "volume": 40.318, "close_time": 1768399199999, "quote_volume": 3018.6689, "trades": 93, "taker_buy_base": 27.98, "taker_buy_quote": 2094.38067 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 74.75, "high": 76.22, "low": 74.75, "close": 76.09, "volume": 281.717, "close_time": 1768402799999, "quote_volume": 21290.18768, "trades": 235, "taker_buy_base": 70.178, "taker_buy_quote": 5301.78247 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 75.89, "high": 76.11, "low": 75.18, "close": 75.18, "volume": 120.783, "close_time": 1768406399999, "quote_volume": 9152.84489, "trades": 78, "taker_buy_base": 55.514, "taker_buy_quote": 4211.25953 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 75.45, "high": 76.1, "low": 75.38, "close": 75.93, "volume": 667.048, "close_time": 1768409999999, "quote_volume": 50616.57736, "trades": 260, "taker_buy_base": 584.506, "taker_buy_quote": 44362.61898 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 76.06, "high": 76.4, "low": 75.2, "close": 75.2, "volume": 396.82, "close_time": 1768413599999, "quote_volume": 30162.44274, "trades": 131, "taker_buy_base": 243.706, "taker_buy_quote": 18564.85457 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 74.85, "high": 74.85, "low": 73.43, "close": 73.71, "volume": 71.392, "close_time": 1768417199999, "quote_volume": 5304.95022, "trades": 83, "taker_buy_base": 23.692, "taker_buy_quote": 1764.32216 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 73.97, "high": 75.07, "low": 73.9, "close": 74.65, "volume": 198.969, "close_time": 1768420799999, "quote_volume": 14841.18912, "trades": 186, "taker_buy_base": 126.759, "taker_buy_quote": 9450.75943 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 74.7, "high": 75.19, "low": 74.47, "close": 74.72, "volume": 77.868, "close_time": 1768424399999, "quote_volume": 5819.31877, "trades": 96, "taker_buy_base": 47.29, "taker_buy_quote": 3532.64059 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 74.82, "high": 74.83, "low": 74.48, "close": 74.72, "volume": 30.436, "close_time": 1768427999999, "quote_volume": 2272.17807, "trades": 33, "taker_buy_base": 10.69, "taker_buy_quote": 799.91772 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 74.75, "high": 74.75, "low": 74.18, "close": 74.18, "volume": 19.345, "close_time": 1768431599999, "quote_volume": 1439.0822, "trades": 13, "taker_buy_base": 0.348, "taker_buy_quote": 25.93528 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 74.18, "high": 74.83, "low": 74.18, "close": 74.68, "volume": 409.94, "close_time": 1768435199999, "quote_volume": 30560.77848, "trades": 323, "taker_buy_base": 190.421, "taker_buy_quote": 14227.79385 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 74.68, "high": 74.68, "low": 74.31, "close": 74.31, "volume": 25.45, "close_time": 1768438799999, "quote_volume": 1897.43785, "trades": 21, "taker_buy_base": 21.999, "taker_buy_quote": 1640.24784 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 74.41, "high": 74.7, "low": 73.5, "close": 73.5, "volume": 109.093, "close_time": 1768442399999, "quote_volume": 8085.53866, "trades": 67, "taker_buy_base": 28.847, "taker_buy_quote": 2152.81954 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 73.61, "high": 73.85, "low": 73.21, "close": 73.46, "volume": 205.762, "close_time": 1768445999999, "quote_volume": 15100.02642, "trades": 107, "taker_buy_base": 34.118, "taker_buy_quote": 2508.21811 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 73.48, "high": 73.53, "low": 72.61, "close": 72.83, "volume": 26.203, "close_time": 1768449599999, "quote_volume": 1909.77842, "trades": 45, "taker_buy_base": 9.136, "taker_buy_quote": 666.22973 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 72.82, "high": 73.34, "low": 72.69, "close": 73.34, "volume": 33.531, "close_time": 1768453199999, "quote_volume": 2452.05775, "trades": 29, "taker_buy_base": 24.202, "taker_buy_quote": 1769.31037 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 73.48, "high": 73.58, "low": 73.37, "close": 73.38, "volume": 36.565, "close_time": 1768456799999, "quote_volume": 2687.07096, "trades": 32, "taker_buy_base": 24.784, "taker_buy_quote": 1821.66359 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 73.42, "high": 73.59, "low": 73.2, "close": 73.25, "volume": 36.388, "close_time": 1768460399999, "quote_volume": 2666.4916, "trades": 41, "taker_buy_base": 19.937, "taker_buy_quote": 1461.52853 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 73.2, "high": 74.0, "low": 73.15, "close": 73.9, "volume": 19.006, "close_time": 1768463999999, "quote_volume": 1402.14185, "trades": 36, "taker_buy_base": 17.124, "taker_buy_quote": 1263.84066 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 73.99, "high": 74.17, "low": 73.74, "close": 74.16, "volume": 64.821, "close_time": 1768467599999, "quote_volume": 4792.20826, "trades": 50, "taker_buy_base": 56.037, "taker_buy_quote": 4143.25135 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 74.18, "high": 75.08, "low": 73.87, "close": 74.91, "volume": 32.689, "close_time": 1768471199999, "quote_volume": 2434.02104, "trades": 46, "taker_buy_base": 7.125, "taker_buy_quote": 532.90958 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 74.87, "high": 74.97, "low": 74.46, "close": 74.97, "volume": 47.902, "close_time": 1768474799999, "quote_volume": 3585.21057, "trades": 66, "taker_buy_base": 5.035, "taker_buy_quote": 376.66909 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 74.99, "high": 76.01, "low": 74.87, "close": 76.01, "volume": 82.536, "close_time": 1768478399999, "quote_volume": 6229.7088, "trades": 171, "taker_buy_base": 16.936, "taker_buy_quote": 1281.59671 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 75.74, "high": 76.01, "low": 75.08, "close": 75.62, "volume": 219.4, "close_time": 1768481999999, "quote_volume": 16610.44796, "trades": 94, "taker_buy_base": 87.92, "taker_buy_quote": 6653.87317 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 75.84, "high": 76.26, "low": 75.53, "close": 75.95, "volume": 23.585, "close_time": 1768485599999, "quote_volume": 1787.78791, "trades": 47, "taker_buy_base": 6.128, "taker_buy_quote": 464.95359 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 76.04, "high": 76.22, "low": 75.0, "close": 75.72, "volume": 63.858, "close_time": 1768489199999, "quote_volume": 4832.70181, "trades": 56, "taker_buy_base": 35.758, "taker_buy_quote": 2709.75135 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 75.5, "high": 75.8, "low": 74.45, "close": 75.11, "volume": 167.325, "close_time": 1768492799999, "quote_volume": 12601.04893, "trades": 143, "taker_buy_base": 98.863, "taker_buy_quote": 7451.61784 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 75.62, "high": 76.12, "low": 75.12, "close": 75.5, "volume": 147.696, "close_time": 1768496399999, "quote_volume": 11190.39651, "trades": 145, "taker_buy_base": 4.072, "taker_buy_quote": 308.56351 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 75.5, "high": 75.51, "low": 74.26, "close": 74.28, "volume": 89.082, "close_time": 1768499999999, "quote_volume": 6714.04825, "trades": 66, "taker_buy_base": 71.743, "taker_buy_quote": 5409.1208 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 74.29, "high": 74.42, "low": 73.5, "close": 73.94, "volume": 37.443, "close_time": 1768503599999, "quote_volume": 2769.84224, "trades": 130, "taker_buy_base": 16.168, "taker_buy_quote": 1197.59989 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 74.0, "high": 74.0, "low": 73.13, "close": 73.17, "volume": 30.864, "close_time": 1768507199999, "quote_volume": 2267.44777, "trades": 91, "taker_buy_base": 13.203, "taker_buy_quote": 969.96919 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 73.17, "high": 73.76, "low": 72.89, "close": 73.03, "volume": 182.751, "close_time": 1768510799999, "quote_volume": 13347.11331, "trades": 69, "taker_buy_base": 36.765, "taker_buy_quote": 2692.30516 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 73.22, "high": 73.57, "low": 72.98, "close": 72.98, "volume": 57.214, "close_time": 1768514399999, "quote_volume": 4195.48532, "trades": 40, "taker_buy_base": 11.042, "taker_buy_quote": 812.1103 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 72.98, "high": 73.52, "low": 72.98, "close": 73.52, "volume": 11.654, "close_time": 1768517999999, "quote_volume": 853.77059, "trades": 12, "taker_buy_base": 10.183, "taker_buy_quote": 745.81518 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 73.44, "high": 73.45, "low": 73.38, "close": 73.38, "volume": 23.616, "close_time": 1768521599999, "quote_volume": 1734.58184, "trades": 3, "taker_buy_base": 23.529, "taker_buy_quote": 1728.19778 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 73.52, "high": 73.72, "low": 73.46, "close": 73.54, "volume": 3.342, "close_time": 1768525199999, "quote_volume": 246.03358, "trades": 7, "taker_buy_base": 0.975, "taker_buy_quote": 71.81635 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 73.52, "high": 73.66, "low": 73.24, "close": 73.66, "volume": 62.749, "close_time": 1768528799999, "quote_volume": 4608.45954, "trades": 19, "taker_buy_base": 43.042, "taker_buy_quote": 3160.97312 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 73.4, "high": 73.89, "low": 73.4, "close": 73.73, "volume": 117.079, "close_time": 1768532399999, "quote_volume": 8633.90098, "trades": 33, "taker_buy_base": 27.287, "taker_buy_quote": 2005.20098 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 73.94, "high": 74.02, "low": 73.66, "close": 73.66, "volume": 10.375, "close_time": 1768535999999, "quote_volume": 766.84036, "trades": 8, "taker_buy_base": 9.179, "taker_buy_quote": 678.39174 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 73.76, "high": 74.09, "low": 73.39, "close": 73.44, "volume": 6.87, "close_time": 1768539599999, "quote_volume": 506.13186, "trades": 12, "taker_buy_base": 3.511, "taker_buy_quote": 259.47787 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 73.45, "high": 74.28, "low": 73.45, "close": 74.28, "volume": 3.821, "close_time": 1768543199999, "quote_volume": 282.83956, "trades": 8, "taker_buy_base": 2.843, "taker_buy_quote": 210.47415 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 73.98, "high": 74.31, "low": 73.94, "close": 74.31, "volume": 1.976, "close_time": 1768546799999, "quote_volume": 146.39414, "trades": 6, "taker_buy_base": 0.178, "taker_buy_quote": 13.20023 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 74.19, "high": 74.21, "low": 73.93, "close": 73.94, "volume": 4.725, "close_time": 1768550399999, "quote_volume": 349.79992, "trades": 9, "taker_buy_base": 2.533, "taker_buy_quote": 187.42969 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 74.22, "high": 74.34, "low": 73.93, "close": 74.08, "volume": 9.342, "close_time": 1768553999999, "quote_volume": 692.96453, "trades": 12, "taker_buy_base": 3.09, "taker_buy_quote": 229.45537 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 73.85, "high": 73.87, "low": 73.72, "close": 73.8, "volume": 12.768, "close_time": 1768557599999, "quote_volume": 942.14787, "trades": 9, "taker_buy_base": 11.054, "taker_buy_quote": 815.62341 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 73.64, "high": 73.84, "low": 73.61, "close": 73.84, "volume": 7.897, "close_time": 1768561199999, "quote_volume": 581.93197, "trades": 12, "taker_buy_base": 3.781, "taker_buy_quote": 278.6929 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 73.78, "high": 73.84, "low": 73.67, "close": 73.84, "volume": 13.437, "close_time": 1768564799999, "quote_volume": 990.48248, "trades": 12, "taker_buy_base": 9.174, "taker_buy_quote": 676.26903 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 73.91, "high": 74.08, "low": 73.33, "close": 73.75, "volume": 137.996, "close_time": 1768568399999, "quote_volume": 10159.72407, "trades": 45, "taker_buy_base": 14.367, "taker_buy_quote": 1063.19627 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 73.53, "high": 73.53, "low": 73.26, "close": 73.26, "volume": 3.062, "close_time": 1768571999999, "quote_volume": 224.66063, "trades": 11, "taker_buy_base": 1.029, "taker_buy_quote": 75.54926 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 73.37, "high": 73.37, "low": 73.21, "close": 73.28, "volume": 2.259, "close_time": 1768575599999, "quote_volume": 165.47332, "trades": 5, "taker_buy_base": 0.984, "taker_buy_quote": 72.1233 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 73.56, "high": 73.66, "low": 72.19, "close": 72.19, "volume": 213.583, "close_time": 1768579199999, "quote_volume": 15554.92124, "trades": 60, "taker_buy_base": 54.78, "taker_buy_quote": 3984.49163 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 72.22, "high": 73.13, "low": 72.18, "close": 72.71, "volume": 102.826, "close_time": 1768582799999, "quote_volume": 7485.30177, "trades": 73, "taker_buy_base": 43.55, "taker_buy_quote": 3170.96372 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 72.68, "high": 72.83, "low": 72.55, "close": 72.81, "volume": 18.765, "close_time": 1768586399999, "quote_volume": 1364.41831, "trades": 18, "taker_buy_base": 11.311, "taker_buy_quote": 822.43337 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 72.9, "high": 72.9, "low": 72.5, "close": 72.51, "volume": 10.497, "close_time": 1768589999999, "quote_volume": 763.50301, "trades": 22, "taker_buy_base": 4.049, "taker_buy_quote": 294.87005 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 72.56, "high": 73.17, "low": 72.56, "close": 73.17, "volume": 42.125, "close_time": 1768593599999, "quote_volume": 3062.35238, "trades": 28, "taker_buy_base": 8.91, "taker_buy_quote": 647.83652 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 73.1, "high": 74.31, "low": 72.99, "close": 74.3, "volume": 39.042, "close_time": 1768597199999, "quote_volume": 2874.20063, "trades": 35, "taker_buy_base": 36.345, "taker_buy_quote": 2674.60371 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 74.37, "high": 75.85, "low": 74.23, "close": 75.59, "volume": 516.613, "close_time": 1768600799999, "quote_volume": 39001.43231, "trades": 137, "taker_buy_base": 199.712, "taker_buy_quote": 15074.53842 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 75.59, "high": 78.4, "low": 75.58, "close": 78.2, "volume": 285.726, "close_time": 1768604399999, "quote_volume": 21980.78192, "trades": 154, "taker_buy_base": 202.86, "taker_buy_quote": 15631.84424 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 78.36, "high": 79.81, "low": 77.49, "close": 78.47, "volume": 1474.581, "close_time": 1768607999999, "quote_volume": 116033.09709, "trades": 605, "taker_buy_base": 837.523, "taker_buy_quote": 65725.27228 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 78.52, "high": 79.97, "low": 78.44, "close": 79.44, "volume": 139.087, "close_time": 1768611599999, "quote_volume": 11011.1502, "trades": 82, "taker_buy_base": 75.695, "taker_buy_quote": 6000.19048 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 79.71, "high": 79.9, "low": 79.13, "close": 79.88, "volume": 120.096, "close_time": 1768615199999, "quote_volume": 9567.66761, "trades": 68, "taker_buy_base": 67.231, "taker_buy_quote": 5362.00363 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 79.82, "high": 79.99, "low": 79.19, "close": 79.38, "volume": 82.754, "close_time": 1768618799999, "quote_volume": 6569.96822, "trades": 66, "taker_buy_base": 42.182, "taker_buy_quote": 3351.13014 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 79.74, "high": 80.0, "low": 79.17, "close": 80.0, "volume": 142.837, "close_time": 1768622399999, "quote_volume": 11412.69982, "trades": 41, "taker_buy_base": 123.791, "taker_buy_quote": 9898.35791 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 79.89, "high": 80.73, "low": 79.57, "close": 80.73, "volume": 229.627, "close_time": 1768625999999, "quote_volume": 18448.78366, "trades": 101, "taker_buy_base": 181.759, "taker_buy_quote": 14615.6547 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 80.67, "high": 81.62, "low": 80.41, "close": 80.69, "volume": 335.341, "close_time": 1768629599999, "quote_volume": 27175.05952, "trades": 170, "taker_buy_base": 279.058, "taker_buy_quote": 22613.7298 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 80.58, "high": 81.78, "low": 80.31, "close": 81.67, "volume": 386.826, "close_time": 1768633199999, "quote_volume": 31255.80164, "trades": 188, "taker_buy_base": 283.402, "taker_buy_quote": 22887.8036 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 81.78, "high": 84.25, "low": 81.4, "close": 84.05, "volume": 935.439, "close_time": 1768636799999, "quote_volume": 77580.25512, "trades": 438, "taker_buy_base": 519.263, "taker_buy_quote": 43104.96522 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 84.17, "high": 86.6, "low": 83.23, "close": 84.22, "volume": 1996.642, "close_time": 1768640399999, "quote_volume": 170421.99918, "trades": 1056, "taker_buy_base": 798.016, "taker_buy_quote": 68148.14512 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 84.18, "high": 85.57, "low": 83.31, "close": 84.36, "volume": 1566.331, "close_time": 1768643999999, "quote_volume": 131793.85913, "trades": 470, "taker_buy_base": 907.635, "taker_buy_quote": 76437.84288 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 84.22, "high": 85.82, "low": 84.22, "close": 84.83, "volume": 211.562, "close_time": 1768647599999, "quote_volume": 18011.39928, "trades": 176, "taker_buy_base": 131.306, "taker_buy_quote": 11176.51233 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 84.8, "high": 84.81, "low": 82.15, "close": 82.45, "volume": 1260.897, "close_time": 1768651199999, "quote_volume": 104831.98498, "trades": 357, "taker_buy_base": 918.751, "taker_buy_quote": 76395.42532 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 82.41, "high": 83.65, "low": 82.32, "close": 82.62, "volume": 270.637, "close_time": 1768654799999, "quote_volume": 22410.28091, "trades": 137, "taker_buy_base": 111.525, "taker_buy_quote": 9232.90297 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 82.78, "high": 82.89, "low": 81.0, "close": 81.22, "volume": 179.229, "close_time": 1768658399999, "quote_volume": 14674.62067, "trades": 112, "taker_buy_base": 99.296, "taker_buy_quote": 8145.676 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 81.32, "high": 81.34, "low": 80.0, "close": 80.58, "volume": 367.669, "close_time": 1768661999999, "quote_volume": 29517.91693, "trades": 211, "taker_buy_base": 255.572, "taker_buy_quote": 20493.49879 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 80.77, "high": 80.85, "low": 80.12, "close": 80.5, "volume": 93.723, "close_time": 1768665599999, "quote_volume": 7527.63461, "trades": 52, "taker_buy_base": 25.676, "taker_buy_quote": 2068.17204 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 80.43, "high": 80.55, "low": 80.0, "close": 80.25, "volume": 158.212, "close_time": 1768669199999, "quote_volume": 12692.65016, "trades": 117, "taker_buy_base": 46.205, "taker_buy_quote": 3706.25903 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 80.37, "high": 82.67, "low": 80.37, "close": 82.21, "volume": 539.301, "close_time": 1768672799999, "quote_volume": 44007.13013, "trades": 238, "taker_buy_base": 197.394, "taker_buy_quote": 16100.81588 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 82.19, "high": 85.65, "low": 82.19, "close": 83.56, "volume": 1764.353, "close_time": 1768676399999, "quote_volume": 148133.0898, "trades": 653, "taker_buy_base": 900.607, "taker_buy_quote": 75574.60538 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 83.63, "high": 84.27, "low": 82.64, "close": 83.21, "volume": 200.283, "close_time": 1768679999999, "quote_volume": 16729.63497, "trades": 175, "taker_buy_base": 79.966, "taker_buy_quote": 6689.76162 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 83.41, "high": 85.26, "low": 83.41, "close": 84.68, "volume": 210.983, "close_time": 1768683599999, "quote_volume": 17824.298, "trades": 178, "taker_buy_base": 115.478, "taker_buy_quote": 9784.1726 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 84.64, "high": 85.35, "low": 83.42, "close": 83.81, "volume": 160.305, "close_time": 1768687199999, "quote_volume": 13504.46244, "trades": 97, "taker_buy_base": 105.966, "taker_buy_quote": 8897.83272 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 83.99, "high": 84.37, "low": 83.29, "close": 83.73, "volume": 97.992, "close_time": 1768690799999, "quote_volume": 8205.54793, "trades": 110, "taker_buy_base": 21.452, "taker_buy_quote": 1802.18847 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 84.1, "high": 84.47, "low": 83.68, "close": 84.32, "volume": 143.134, "close_time": 1768694399999, "quote_volume": 12071.53165, "trades": 71, "taker_buy_base": 45.494, "taker_buy_quote": 3834.72993 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 84.49, "high": 84.9, "low": 83.1, "close": 83.27, "volume": 162.277, "close_time": 1768697999999, "quote_volume": 13555.78952, "trades": 93, "taker_buy_base": 15.309, "taker_buy_quote": 1286.28314 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 83.18, "high": 83.18, "low": 81.2, "close": 81.38, "volume": 246.486, "close_time": 1768701599999, "quote_volume": 20229.92753, "trades": 64, "taker_buy_base": 209.372, "taker_buy_quote": 17179.03183 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 81.47, "high": 81.71, "low": 81.3, "close": 81.45, "volume": 10.674, "close_time": 1768705199999, "quote_volume": 870.0891, "trades": 22, "taker_buy_base": 1.532, "taker_buy_quote": 124.89974 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 81.52, "high": 81.59, "low": 80.7, "close": 81.07, "volume": 121.561, "close_time": 1768708799999, "quote_volume": 9855.89109, "trades": 272, "taker_buy_base": 68.811, "taker_buy_quote": 5578.44349 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 81.07, "high": 81.13, "low": 80.01, "close": 80.65, "volume": 87.412, "close_time": 1768712399999, "quote_volume": 7031.35725, "trades": 302, "taker_buy_base": 33.783, "taker_buy_quote": 2717.51182 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 80.64, "high": 80.83, "low": 80.09, "close": 80.38, "volume": 101.656, "close_time": 1768715999999, "quote_volume": 8173.96156, "trades": 279, "taker_buy_base": 32.8, "taker_buy_quote": 2639.36007 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 80.37, "high": 81.16, "low": 80.14, "close": 81.11, "volume": 305.832, "close_time": 1768719599999, "quote_volume": 24727.42128, "trades": 297, "taker_buy_base": 25.613, "taker_buy_quote": 2061.51193 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 81.07, "high": 82.59, "low": 80.55, "close": 82.4, "volume": 426.13, "close_time": 1768723199999, "quote_volume": 34699.91669, "trades": 161, "taker_buy_base": 76.267, "taker_buy_quote": 6212.04382 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 81.81, "high": 81.98, "low": 81.3, "close": 81.43, "volume": 41.739, "close_time": 1768726799999, "quote_volume": 3413.04087, "trades": 31, "taker_buy_base": 8.127, "taker_buy_quote": 664.52024 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 81.12, "high": 81.19, "low": 80.18, "close": 80.35, "volume": 240.368, "close_time": 1768730399999, "quote_volume": 19417.68148, "trades": 74, "taker_buy_base": 107.887, "taker_buy_quote": 8730.13034 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 80.62, "high": 80.79, "low": 80.51, "close": 80.79, "volume": 30.334, "close_time": 1768733999999, "quote_volume": 2448.48339, "trades": 16, "taker_buy_base": 14.609, "taker_buy_quote": 1179.019 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 80.87, "high": 81.25, "low": 80.56, "close": 80.89, "volume": 167.767, "close_time": 1768737599999, "quote_volume": 13547.20008, "trades": 57, "taker_buy_base": 145.059, "taker_buy_quote": 11710.42954 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 80.75, "high": 81.02, "low": 80.63, "close": 80.72, "volume": 9.873, "close_time": 1768741199999, "quote_volume": 798.39225, "trades": 27, "taker_buy_base": 6.54, "taker_buy_quote": 528.97354 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 80.75, "high": 81.26, "low": 80.72, "close": 80.9, "volume": 27.794, "close_time": 1768744799999, "quote_volume": 2251.17129, "trades": 78, "taker_buy_base": 10.088, "taker_buy_quote": 817.88274 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 80.84, "high": 80.96, "low": 80.54, "close": 80.54, "volume": 18.083, "close_time": 1768748399999, "quote_volume": 1459.47271, "trades": 42, "taker_buy_base": 7.286, "taker_buy_quote": 588.56891 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 80.69, "high": 81.45, "low": 80.69, "close": 81.06, "volume": 57.46, "close_time": 1768751999999, "quote_volume": 4654.20697, "trades": 68, "taker_buy_base": 31.124, "taker_buy_quote": 2521.22797 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 80.9, "high": 82.0, "low": 80.76, "close": 82.0, "volume": 55.639, "close_time": 1768755599999, "quote_volume": 4529.76088, "trades": 82, "taker_buy_base": 38.298, "taker_buy_quote": 3122.67886 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 82.13, "high": 83.6, "low": 81.2, "close": 82.14, "volume": 1136.793, "close_time": 1768759199999, "quote_volume": 94231.43059, "trades": 402, "taker_buy_base": 557.427, "taker_buy_quote": 46191.47576 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 82.09, "high": 82.85, "low": 81.58, "close": 82.21, "volume": 406.178, "close_time": 1768762799999, "quote_volume": 33239.07625, "trades": 116, "taker_buy_base": 310.792, "taker_buy_quote": 25385.95445 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 82.15, "high": 83.67, "low": 82.09, "close": 82.48, "volume": 245.375, "close_time": 1768766399999, "quote_volume": 20361.90982, "trades": 145, "taker_buy_base": 193.148, "taker_buy_quote": 16041.58942 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 82.56, "high": 82.86, "low": 82.27, "close": 82.27, "volume": 53.737, "close_time": 1768769999999, "quote_volume": 4438.19818, "trades": 44, "taker_buy_base": 25.302, "taker_buy_quote": 2090.22287 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 82.37, "high": 82.7, "low": 81.98, "close": 82.66, "volume": 37.302, "close_time": 1768773599999, "quote_volume": 3064.86535, "trades": 32, "taker_buy_base": 8.08, "taker_buy_quote": 665.98853 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 82.55, "high": 82.55, "low": 81.77, "close": 81.78, "volume": 21.079, "close_time": 1768777199999, "quote_volume": 1728.20625, "trades": 35, "taker_buy_base": 6.483, "taker_buy_quote": 532.60687 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 81.42, "high": 81.42, "low": 79.14, "close": 79.37, "volume": 176.057, "close_time": 1768780799999, "quote_volume": 14119.01191, "trades": 254, "taker_buy_base": 51.728, "taker_buy_quote": 4148.96795 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 79.32, "high": 79.32, "low": 76.73, "close": 77.61, "volume": 907.852, "close_time": 1768784399999, "quote_volume": 70828.57909, "trades": 912, "taker_buy_base": 359.704, "taker_buy_quote": 28115.86021 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 77.46, "high": 78.04, "low": 77.18, "close": 77.57, "volume": 203.787, "close_time": 1768787999999, "quote_volume": 15793.84673, "trades": 239, "taker_buy_base": 128.03, "taker_buy_quote": 9929.27913 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 77.48, "high": 77.66, "low": 77.13, "close": 77.37, "volume": 169.437, "close_time": 1768791599999, "quote_volume": 13119.81319, "trades": 147, "taker_buy_base": 43.007, "taker_buy_quote": 3327.07087 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 77.34, "high": 77.5, "low": 76.61, "close": 77.5, "volume": 181.779, "close_time": 1768795199999, "quote_volume": 14011.23434, "trades": 186, "taker_buy_base": 50.921, "taker_buy_quote": 3926.98572 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 77.32, "high": 79.95, "low": 76.76, "close": 79.83, "volume": 288.958, "close_time": 1768798799999, "quote_volume": 22713.64847, "trades": 374, "taker_buy_base": 194.364, "taker_buy_quote": 15285.6295 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 79.76, "high": 80.9, "low": 79.08, "close": 80.57, "volume": 260.789, "close_time": 1768802399999, "quote_volume": 21022.17637, "trades": 141, "taker_buy_base": 212.631, "taker_buy_quote": 17152.0455 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 80.7, "high": 82.7, "low": 80.5, "close": 82.41, "volume": 1024.728, "close_time": 1768805999999, "quote_volume": 84106.89289, "trades": 679, "taker_buy_base": 331.083, "taker_buy_quote": 27089.24577 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 82.47, "high": 82.72, "low": 80.81, "close": 82.63, "volume": 1421.886, "close_time": 1768809599999, "quote_volume": 116225.76302, "trades": 727, "taker_buy_base": 666.862, "taker_buy_quote": 54463.0186 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 82.6, "high": 84.5, "low": 82.34, "close": 83.33, "volume": 751.214, "close_time": 1768813199999, "quote_volume": 62556.59147, "trades": 453, "taker_buy_base": 607.399, "taker_buy_quote": 50586.32217 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 83.13, "high": 83.13, "low": 80.66, "close": 80.9, "volume": 797.251, "close_time": 1768816799999, "quote_volume": 64947.4261, "trades": 407, "taker_buy_base": 529.85, "taker_buy_quote": 43168.75177 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 80.92, "high": 81.31, "low": 80.63, "close": 80.82, "volume": 120.298, "close_time": 1768820399999, "quote_volume": 9749.12549, "trades": 110, "taker_buy_base": 66.633, "taker_buy_quote": 5405.79803 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 80.71, "high": 83.2, "low": 80.49, "close": 81.83, "volume": 1086.01, "close_time": 1768823999999, "quote_volume": 89011.42674, "trades": 713, "taker_buy_base": 536.074, "taker_buy_quote": 43834.76226 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 82.0, "high": 84.83, "low": 81.87, "close": 83.66, "volume": 886.976, "close_time": 1768827599999, "quote_volume": 73849.78669, "trades": 930, "taker_buy_base": 452.242, "taker_buy_quote": 37613.59159 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 83.28, "high": 83.28, "low": 79.65, "close": 80.11, "volume": 583.856, "close_time": 1768831199999, "quote_volume": 47563.00747, "trades": 437, "taker_buy_base": 88.395, "taker_buy_quote": 7193.02823 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 80.15, "high": 80.69, "low": 79.58, "close": 79.75, "volume": 239.179, "close_time": 1768834799999, "quote_volume": 19191.60185, "trades": 214, "taker_buy_base": 64.625, "taker_buy_quote": 5182.08835 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 80.0, "high": 80.15, "low": 79.54, "close": 79.65, "volume": 148.768, "close_time": 1768838399999, "quote_volume": 11862.31347, "trades": 65, "taker_buy_base": 26.819, "taker_buy_quote": 2139.55393 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 79.7, "high": 81.41, "low": 79.57, "close": 81.41, "volume": 368.939, "close_time": 1768841999999, "quote_volume": 29778.40139, "trades": 181, "taker_buy_base": 219.523, "taker_buy_quote": 17725.78618 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 81.19, "high": 88.29, "low": 80.81, "close": 86.7, "volume": 8290.543, "close_time": 1768845599999, "quote_volume": 693007.81383, "trades": 4363, "taker_buy_base": 4619.533, "taker_buy_quote": 386966.82313 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 86.5, "high": 86.87, "low": 84.12, "close": 85.0, "volume": 1555.487, "close_time": 1768849199999, "quote_volume": 132932.66971, "trades": 1225, "taker_buy_base": 688.005, "taker_buy_quote": 58706.94013 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 85.29, "high": 85.38, "low": 83.66, "close": 84.05, "volume": 230.752, "close_time": 1768852799999, "quote_volume": 19450.8621, "trades": 315, "taker_buy_base": 121.057, "taker_buy_quote": 10216.19206 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 84.23, "high": 86.03, "low": 83.85, "close": 84.64, "volume": 691.805, "close_time": 1768856399999, "quote_volume": 58649.44356, "trades": 291, "taker_buy_base": 345.14, "taker_buy_quote": 29249.29767 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 84.65, "high": 84.77, "low": 83.49, "close": 83.93, "volume": 595.661, "close_time": 1768859999999, "quote_volume": 50062.49537, "trades": 399, "taker_buy_base": 72.139, "taker_buy_quote": 6073.3978 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 84.1, "high": 84.1, "low": 81.55, "close": 81.93, "volume": 449.729, "close_time": 1768863599999, "quote_volume": 37227.22175, "trades": 262, "taker_buy_base": 72.079, "taker_buy_quote": 6015.03441 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 81.93, "high": 82.63, "low": 81.25, "close": 82.29, "volume": 310.902, "close_time": 1768867199999, "quote_volume": 25499.14201, "trades": 145, "taker_buy_base": 125.892, "taker_buy_quote": 10365.82903 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 82.21, "high": 83.61, "low": 82.2, "close": 83.25, "volume": 100.841, "close_time": 1768870799999, "quote_volume": 8363.62868, "trades": 183, "taker_buy_base": 60.688, "taker_buy_quote": 5041.52489 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 83.4, "high": 85.95, "low": 82.35, "close": 83.73, "volume": 94.034, "close_time": 1768874399999, "quote_volume": 7928.07037, "trades": 99, "taker_buy_base": 62.834, "taker_buy_quote": 5304.05034 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 83.35, "high": 83.35, "low": 82.1, "close": 82.57, "volume": 88.069, "close_time": 1768877999999, "quote_volume": 7276.53686, "trades": 93, "taker_buy_base": 4.717, "taker_buy_quote": 390.73908 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 82.49, "high": 82.61, "low": 82.28, "close": 82.4, "volume": 25.707, "close_time": 1768881599999, "quote_volume": 2120.71875, "trades": 33, "taker_buy_base": 15.885, "taker_buy_quote": 1311.20078 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 82.09, "high": 83.16, "low": 82.09, "close": 82.6, "volume": 199.951, "close_time": 1768885199999, "quote_volume": 16507.00267, "trades": 97, "taker_buy_base": 37.986, "taker_buy_quote": 3148.19002 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 82.59, "high": 83.16, "low": 81.42, "close": 81.87, "volume": 97.584, "close_time": 1768888799999, "quote_volume": 8019.12558, "trades": 109, "taker_buy_base": 50.595, "taker_buy_quote": 4165.21417 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 81.53, "high": 81.64, "low": 80.61, "close": 80.93, "volume": 166.629, "close_time": 1768892399999, "quote_volume": 13500.20492, "trades": 90, "taker_buy_base": 118.135, "taker_buy_quote": 9576.93493 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 80.77, "high": 81.28, "low": 80.35, "close": 81.27, "volume": 340.84, "close_time": 1768895999999, "quote_volume": 27463.92712, "trades": 239, "taker_buy_base": 255.764, "taker_buy_quote": 20606.25161 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 81.14, "high": 81.35, "low": 80.16, "close": 80.55, "volume": 172.493, "close_time": 1768899599999, "quote_volume": 13949.73414, "trades": 130, "taker_buy_base": 94.557, "taker_buy_quote": 7647.78271 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 80.33, "high": 80.55, "low": 79.9, "close": 80.37, "volume": 48.135, "close_time": 1768903199999, "quote_volume": 3861.69589, "trades": 48, "taker_buy_base": 26.387, "taker_buy_quote": 2122.39236 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 80.19, "high": 81.55, "low": 80.18, "close": 81.19, "volume": 45.504, "close_time": 1768906799999, "quote_volume": 3681.62063, "trades": 72, "taker_buy_base": 18.195, "taker_buy_quote": 1482.11381 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 81.14, "high": 81.95, "low": 81.14, "close": 81.43, "volume": 169.792, "close_time": 1768910399999, "quote_volume": 13844.81256, "trades": 116, "taker_buy_base": 68.088, "taker_buy_quote": 5561.36788 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 81.43, "high": 81.82, "low": 80.64, "close": 81.52, "volume": 106.908, "close_time": 1768913999999, "quote_volume": 8696.31356, "trades": 44, "taker_buy_base": 11.357, "taker_buy_quote": 925.94353 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 81.18, "high": 81.57, "low": 79.92, "close": 80.48, "volume": 197.758, "close_time": 1768917599999, "quote_volume": 15933.95847, "trades": 105, "taker_buy_base": 41.364, "taker_buy_quote": 3350.5407 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 80.39, "high": 80.91, "low": 80.31, "close": 80.52, "volume": 11.081, "close_time": 1768921199999, "quote_volume": 893.3112, "trades": 18, "taker_buy_base": 2.47, "taker_buy_quote": 199.59256 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 79.94, "high": 79.94, "low": 78.77, "close": 78.86, "volume": 281.074, "close_time": 1768924799999, "quote_volume": 22285.80508, "trades": 172, "taker_buy_base": 101.742, "taker_buy_quote": 8085.55507 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 79.09, "high": 79.55, "low": 78.82, "close": 79.05, "volume": 49.957, "close_time": 1768928399999, "quote_volume": 3956.23778, "trades": 41, "taker_buy_base": 22.042, "taker_buy_quote": 1750.31576 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 78.98, "high": 79.56, "low": 77.93, "close": 78.56, "volume": 66.978, "close_time": 1768931999999, "quote_volume": 5260.10302, "trades": 87, "taker_buy_base": 13.396, "taker_buy_quote": 1050.38851 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 78.79, "high": 78.89, "low": 77.55, "close": 77.55, "volume": 14.467, "close_time": 1768935599999, "quote_volume": 1127.2276, "trades": 27, "taker_buy_base": 7.686, "taker_buy_quote": 599.27052 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 77.83, "high": 78.54, "low": 77.6, "close": 78.25, "volume": 268.398, "close_time": 1768939199999, "quote_volume": 20972.75763, "trades": 203, "taker_buy_base": 203.631, "taker_buy_quote": 15915.43725 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 78.1, "high": 78.57, "low": 77.68, "close": 78.23, "volume": 121.895, "close_time": 1768942799999, "quote_volume": 9521.03967, "trades": 289, "taker_buy_base": 60.97, "taker_buy_quote": 4766.37374 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 78.22, "high": 78.3, "low": 77.5, "close": 77.82, "volume": 28.946, "close_time": 1768946399999, "quote_volume": 2250.5677, "trades": 70, "taker_buy_base": 12.627, "taker_buy_quote": 982.9931 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 77.75, "high": 77.89, "low": 76.8, "close": 76.85, "volume": 104.079, "close_time": 1768949999999, "quote_volume": 8028.50535, "trades": 289, "taker_buy_base": 32.198, "taker_buy_quote": 2488.46426 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 76.87, "high": 76.92, "low": 76.29, "close": 76.41, "volume": 117.81, "close_time": 1768953599999, "quote_volume": 9020.48488, "trades": 172, "taker_buy_base": 28.872, "taker_buy_quote": 2213.65745 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 76.26, "high": 77.32, "low": 76.26, "close": 77.27, "volume": 36.957, "close_time": 1768957199999, "quote_volume": 2843.00123, "trades": 97, "taker_buy_base": 27.864, "taker_buy_quote": 2143.75462 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 77.34, "high": 78.46, "low": 77.32, "close": 78.27, "volume": 329.327, "close_time": 1768960799999, "quote_volume": 25633.86142, "trades": 714, "taker_buy_base": 234.232, "taker_buy_quote": 18255.3951 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 78.23, "high": 78.65, "low": 77.8, "close": 77.83, "volume": 90.616, "close_time": 1768964399999, "quote_volume": 7107.82152, "trades": 141, "taker_buy_base": 72.135, "taker_buy_quote": 5661.93392 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 77.78, "high": 78.11, "low": 77.67, "close": 78.01, "volume": 28.176, "close_time": 1768967999999, "quote_volume": 2194.51735, "trades": 81, "taker_buy_base": 9.032, "taker_buy_quote": 704.70455 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 77.87, "high": 78.08, "low": 77.36, "close": 77.74, "volume": 40.311, "close_time": 1768971599999, "quote_volume": 3138.15253, "trades": 91, "taker_buy_base": 16.145, "taker_buy_quote": 1257.91257 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 77.76, "high": 78.36, "low": 77.59, "close": 78.36, "volume": 53.969, "close_time": 1768975199999, "quote_volume": 4199.63662, "trades": 122, "taker_buy_base": 23.059, "taker_buy_quote": 1797.51008 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 78.2, "high": 78.49, "low": 77.61, "close": 77.78, "volume": 184.774, "close_time": 1768978799999, "quote_volume": 14420.73372, "trades": 403, "taker_buy_base": 60.988, "taker_buy_quote": 4762.84285 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 77.69, "high": 78.31, "low": 77.53, "close": 77.97, "volume": 179.574, "close_time": 1768982399999, "quote_volume": 13976.24616, "trades": 187, "taker_buy_base": 49.226, "taker_buy_quote": 3838.8357 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 77.93, "high": 78.9, "low": 77.92, "close": 78.3, "volume": 158.659, "close_time": 1768985999999, "quote_volume": 12437.43371, "trades": 264, "taker_buy_base": 126.945, "taker_buy_quote": 9948.78693 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 78.16, "high": 78.48, "low": 77.77, "close": 78.2, "volume": 155.836, "close_time": 1768989599999, "quote_volume": 12154.70023, "trades": 348, "taker_buy_base": 63.843, "taker_buy_quote": 4988.6878 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 78.22, "high": 78.84, "low": 77.99, "close": 77.99, "volume": 31.332, "close_time": 1768993199999, "quote_volume": 2457.72002, "trades": 69, "taker_buy_base": 17.928, "taker_buy_quote": 1406.17179 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 77.72, "high": 78.84, "low": 77.47, "close": 78.3, "volume": 173.324, "close_time": 1768996799999, "quote_volume": 13492.19921, "trades": 163, "taker_buy_base": 161.742, "taker_buy_quote": 12587.99284 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 78.33, "high": 78.46, "low": 77.0, "close": 77.7, "volume": 88.578, "close_time": 1769000399999, "quote_volume": 6887.13069, "trades": 144, "taker_buy_base": 42.199, "taker_buy_quote": 3282.73004 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 78.01, "high": 78.6, "low": 77.8, "close": 78.13, "volume": 140.805, "close_time": 1769003999999, "quote_volume": 11013.47723, "trades": 63, "taker_buy_base": 18.459, "taker_buy_quote": 1441.29981 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 78.12, "high": 80.22, "low": 78.03, "close": 79.6, "volume": 353.817, "close_time": 1769007599999, "quote_volume": 28149.73669, "trades": 453, "taker_buy_base": 284.822, "taker_buy_quote": 22675.54095 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 79.58, "high": 80.31, "low": 78.82, "close": 79.87, "volume": 222.675, "close_time": 1769011199999, "quote_volume": 17681.53478, "trades": 309, "taker_buy_base": 77.246, "taker_buy_quote": 6157.04407 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 79.71, "high": 80.21, "low": 77.41, "close": 77.52, "volume": 449.764, "close_time": 1769014799999, "quote_volume": 35407.83011, "trades": 507, "taker_buy_base": 152.092, "taker_buy_quote": 12098.64172 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 77.51, "high": 78.1, "low": 76.71, "close": 77.61, "volume": 203.606, "close_time": 1769018399999, "quote_volume": 15759.15682, "trades": 410, "taker_buy_base": 89.48, "taker_buy_quote": 6933.8856 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 77.77, "high": 78.22, "low": 77.35, "close": 77.88, "volume": 181.14, "close_time": 1769021999999, "quote_volume": 14076.96424, "trades": 233, "taker_buy_base": 41.622, "taker_buy_quote": 3240.62024 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 77.77, "high": 80.11, "low": 77.27, "close": 79.74, "volume": 454.226, "close_time": 1769025599999, "quote_volume": 35958.39728, "trades": 550, "taker_buy_base": 286.588, "taker_buy_quote": 22748.74732 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 79.8, "high": 80.18, "low": 78.76, "close": 80.18, "volume": 361.87, "close_time": 1769029199999, "quote_volume": 28703.60208, "trades": 269, "taker_buy_base": 232.986, "taker_buy_quote": 18489.97042 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 80.17, "high": 81.83, "low": 80.17, "close": 81.83, "volume": 175.855, "close_time": 1769032799999, "quote_volume": 14208.93166, "trades": 255, "taker_buy_base": 74.76, "taker_buy_quote": 6048.3284 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 81.52, "high": 82.77, "low": 81.52, "close": 82.31, "volume": 97.126, "close_time": 1769036399999, "quote_volume": 7989.3823, "trades": 140, "taker_buy_base": 70.085, "taker_buy_quote": 5765.98107 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 81.95, "high": 82.19, "low": 80.24, "close": 80.46, "volume": 353.152, "close_time": 1769039999999, "quote_volume": 28709.53087, "trades": 343, "taker_buy_base": 86.248, "taker_buy_quote": 7026.21198 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 80.45, "high": 80.67, "low": 79.81, "close": 79.81, "volume": 33.202, "close_time": 1769043599999, "quote_volume": 2664.77451, "trades": 93, "taker_buy_base": 9.949, "taker_buy_quote": 799.50865 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 79.63, "high": 80.22, "low": 79.44, "close": 79.89, "volume": 54.343, "close_time": 1769047199999, "quote_volume": 4337.56123, "trades": 97, "taker_buy_base": 31.788, "taker_buy_quote": 2539.67093 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 80.13, "high": 80.13, "low": 79.21, "close": 79.33, "volume": 10.801, "close_time": 1769050799999, "quote_volume": 862.56135, "trades": 33, "taker_buy_base": 3.515, "taker_buy_quote": 280.19199 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 79.69, "high": 80.17, "low": 79.62, "close": 79.88, "volume": 26.302, "close_time": 1769054399999, "quote_volume": 2101.08919, "trades": 50, "taker_buy_base": 20.703, "taker_buy_quote": 1653.54538 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 79.88, "high": 80.06, "low": 79.42, "close": 80.06, "volume": 13.371, "close_time": 1769057999999, "quote_volume": 1066.76778, "trades": 23, "taker_buy_base": 0.469, "taker_buy_quote": 37.36765 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 79.97, "high": 80.18, "low": 79.59, "close": 79.61, "volume": 39.347, "close_time": 1769061599999, "quote_volume": 3148.812, "trades": 64, "taker_buy_base": 27.651, "taker_buy_quote": 2213.96981 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 79.62, "high": 80.47, "low": 79.0, "close": 80.47, "volume": 121.07, "close_time": 1769065199999, "quote_volume": 9657.97273, "trades": 223, "taker_buy_base": 85.097, "taker_buy_quote": 6793.61935 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 80.49, "high": 80.73, "low": 80.17, "close": 80.31, "volume": 75.314, "close_time": 1769068799999, "quote_volume": 6063.75874, "trades": 131, "taker_buy_base": 43.46, "taker_buy_quote": 3498.26919 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 80.39, "high": 80.91, "low": 80.37, "close": 80.59, "volume": 61.198, "close_time": 1769072399999, "quote_volume": 4927.93845, "trades": 115, "taker_buy_base": 25.73, "taker_buy_quote": 2072.40021 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 80.62, "high": 81.79, "low": 80.43, "close": 80.73, "volume": 68.659, "close_time": 1769075999999, "quote_volume": 5550.31353, "trades": 151, "taker_buy_base": 35.006, "taker_buy_quote": 2830.48005 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 80.84, "high": 81.12, "low": 80.07, "close": 80.55, "volume": 254.288, "close_time": 1769079599999, "quote_volume": 20498.21924, "trades": 207, "taker_buy_base": 153.161, "taker_buy_quote": 12340.09314 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 80.52, "high": 80.55, "low": 79.8, "close": 79.97, "volume": 180.738, "close_time": 1769083199999, "quote_volume": 14475.25051, "trades": 191, "taker_buy_base": 44.083, "taker_buy_quote": 3530.69696 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 79.85, "high": 80.6, "low": 79.82, "close": 80.51, "volume": 101.179, "close_time": 1769086799999, "quote_volume": 8111.09882, "trades": 146, "taker_buy_base": 91.007, "taker_buy_quote": 7294.74628 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 80.43, "high": 80.84, "low": 80.25, "close": 80.84, "volume": 54.042, "close_time": 1769090399999, "quote_volume": 4350.21799, "trades": 142, "taker_buy_base": 34.713, "taker_buy_quote": 2792.62866 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 80.45, "high": 80.98, "low": 80.07, "close": 80.46, "volume": 131.373, "close_time": 1769093999999, "quote_volume": 10576.39869, "trades": 293, "taker_buy_base": 87.218, "taker_buy_quote": 7017.8916 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 80.64, "high": 82.0, "low": 80.3, "close": 80.87, "volume": 133.106, "close_time": 1769097599999, "quote_volume": 10761.17823, "trades": 286, "taker_buy_base": 110.854, "taker_buy_quote": 8963.65757 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 80.99, "high": 81.53, "low": 80.35, "close": 81.27, "volume": 54.779, "close_time": 1769101199999, "quote_volume": 4428.85852, "trades": 147, "taker_buy_base": 30.932, "taker_buy_quote": 2504.23845 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 81.31, "high": 81.85, "low": 81.15, "close": 81.81, "volume": 83.042, "close_time": 1769104799999, "quote_volume": 6768.64295, "trades": 218, "taker_buy_base": 35.569, "taker_buy_quote": 2902.92394 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 81.63, "high": 81.77, "low": 80.51, "close": 80.53, "volume": 93.313, "close_time": 1769108399999, "quote_volume": 7586.19313, "trades": 218, "taker_buy_base": 30.982, "taker_buy_quote": 2526.12624 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 80.55, "high": 80.9, "low": 79.92, "close": 80.25, "volume": 176.639, "close_time": 1769111999999, "quote_volume": 14183.95117, "trades": 222, "taker_buy_base": 108.251, "taker_buy_quote": 8697.34427 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 80.08, "high": 80.44, "low": 79.79, "close": 80.31, "volume": 35.616, "close_time": 1769115599999, "quote_volume": 2851.05649, "trades": 53, "taker_buy_base": 5.48, "taker_buy_quote": 439.66568 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 80.2, "high": 80.52, "low": 79.99, "close": 80.41, "volume": 36.876, "close_time": 1769119199999, "quote_volume": 2956.007, "trades": 89, "taker_buy_base": 4.997, "taker_buy_quote": 401.03172 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 80.41, "high": 80.47, "low": 79.86, "close": 80.27, "volume": 54.641, "close_time": 1769122799999, "quote_volume": 4390.74841, "trades": 71, "taker_buy_base": 36.14, "taker_buy_quote": 2904.55932 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 80.27, "high": 81.94, "low": 80.27, "close": 81.82, "volume": 135.511, "close_time": 1769126399999, "quote_volume": 11044.76358, "trades": 144, "taker_buy_base": 77.146, "taker_buy_quote": 6302.08855 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 81.88, "high": 81.88, "low": 80.77, "close": 81.1, "volume": 30.251, "close_time": 1769129999999, "quote_volume": 2457.58271, "trades": 41, "taker_buy_base": 8.526, "taker_buy_quote": 696.4675 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 81.17, "high": 82.41, "low": 80.98, "close": 81.72, "volume": 11.005, "close_time": 1769133599999, "quote_volume": 897.82555, "trades": 37, "taker_buy_base": 7.377, "taker_buy_quote": 602.41207 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 81.88, "high": 82.6, "low": 81.88, "close": 82.09, "volume": 78.366, "close_time": 1769137199999, "quote_volume": 6453.67311, "trades": 183, "taker_buy_base": 42.61, "taker_buy_quote": 3507.8473 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 81.97, "high": 82.29, "low": 81.66, "close": 81.81, "volume": 82.016, "close_time": 1769140799999, "quote_volume": 6721.49846, "trades": 144, "taker_buy_base": 25.406, "taker_buy_quote": 2084.00817 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 81.81, "high": 81.84, "low": 81.21, "close": 81.52, "volume": 46.693, "close_time": 1769144399999, "quote_volume": 3806.33892, "trades": 111, "taker_buy_base": 28.377, "taker_buy_quote": 2312.46748 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 81.65, "high": 81.79, "low": 80.36, "close": 80.55, "volume": 40.607, "close_time": 1769147999999, "quote_volume": 3282.33192, "trades": 145, "taker_buy_base": 33.867, "taker_buy_quote": 2736.87387 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 80.61, "high": 80.84, "low": 79.9, "close": 80.01, "volume": 67.52, "close_time": 1769151599999, "quote_volume": 5424.15046, "trades": 147, "taker_buy_base": 29.578, "taker_buy_quote": 2379.45004 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 79.83, "high": 80.11, "low": 79.7, "close": 80.06, "volume": 36.675, "close_time": 1769155199999, "quote_volume": 2928.7112, "trades": 88, "taker_buy_base": 13.23, "taker_buy_quote": 1057.28852 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 79.9, "high": 79.98, "low": 79.12, "close": 79.39, "volume": 69.215, "close_time": 1769158799999, "quote_volume": 5492.60182, "trades": 100, "taker_buy_base": 13.922, "taker_buy_quote": 1108.87299 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 79.34, "high": 79.98, "low": 79.34, "close": 79.46, "volume": 31.67, "close_time": 1769162399999, "quote_volume": 2523.42217, "trades": 114, "taker_buy_base": 20.88, "taker_buy_quote": 1664.73056 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 79.48, "high": 79.99, "low": 79.25, "close": 79.67, "volume": 43.311, "close_time": 1769165999999, "quote_volume": 3455.41017, "trades": 66, "taker_buy_base": 35.018, "taker_buy_quote": 2794.33062 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 79.88, "high": 80.09, "low": 79.85, "close": 79.85, "volume": 6.284, "close_time": 1769169599999, "quote_volume": 502.69844, "trades": 22, "taker_buy_base": 2.251, "taker_buy_quote": 179.97625 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 79.83, "high": 79.94, "low": 79.74, "close": 79.94, "volume": 61.09, "close_time": 1769173199999, "quote_volume": 4873.72895, "trades": 61, "taker_buy_base": 41.79, "taker_buy_quote": 3333.0237 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 79.85, "high": 80.46, "low": 79.54, "close": 79.54, "volume": 44.611, "close_time": 1769176799999, "quote_volume": 3573.43635, "trades": 75, "taker_buy_base": 15.532, "taker_buy_quote": 1246.20601 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 79.82, "high": 79.88, "low": 78.5, "close": 78.77, "volume": 40.788, "close_time": 1769180399999, "quote_volume": 3222.29069, "trades": 95, "taker_buy_base": 8.353, "taker_buy_quote": 659.52118 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 78.74, "high": 79.88, "low": 78.29, "close": 79.67, "volume": 62.114, "close_time": 1769183999999, "quote_volume": 4898.49394, "trades": 222, "taker_buy_base": 39.72, "taker_buy_quote": 3135.09985 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 79.65, "high": 80.41, "low": 79.3, "close": 79.94, "volume": 99.395, "close_time": 1769187599999, "quote_volume": 7951.47396, "trades": 253, "taker_buy_base": 49.709, "taker_buy_quote": 3974.40585 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 79.85, "high": 81.02, "low": 79.83, "close": 80.22, "volume": 51.754, "close_time": 1769191199999, "quote_volume": 4171.52203, "trades": 188, "taker_buy_base": 31.714, "taker_buy_quote": 2558.3522 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 80.16, "high": 80.84, "low": 80.12, "close": 80.45, "volume": 9.325, "close_time": 1769194799999, "quote_volume": 751.41544, "trades": 57, "taker_buy_base": 4.895, "taker_buy_quote": 394.59993 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 80.04, "high": 80.43, "low": 78.93, "close": 78.93, "volume": 96.993, "close_time": 1769198399999, "quote_volume": 7760.29425, "trades": 162, "taker_buy_base": 51.476, "taker_buy_quote": 4123.81441 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 78.92, "high": 79.13, "low": 78.48, "close": 79.13, "volume": 11.082, "close_time": 1769201999999, "quote_volume": 873.579, "trades": 47, "taker_buy_base": 2.842, "taker_buy_quote": 224.17366 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 79.32, "high": 79.44, "low": 79.17, "close": 79.38, "volume": 4.253, "close_time": 1769205599999, "quote_volume": 337.33096, "trades": 11, "taker_buy_base": 2.223, "taker_buy_quote": 176.3242 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 79.27, "high": 79.82, "low": 79.25, "close": 79.34, "volume": 11.849, "close_time": 1769209199999, "quote_volume": 942.44031, "trades": 75, "taker_buy_base": 3.658, "taker_buy_quote": 291.19403 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 79.38, "high": 79.51, "low": 79.17, "close": 79.48, "volume": 25.088, "close_time": 1769212799999, "quote_volume": 1988.0114, "trades": 29, "taker_buy_base": 4.081, "taker_buy_quote": 324.14439 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 79.48, "high": 80.06, "low": 79.43, "close": 80.04, "volume": 81.736, "close_time": 1769216399999, "quote_volume": 6521.22833, "trades": 89, "taker_buy_base": 54.98, "taker_buy_quote": 4384.57207 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 79.97, "high": 80.02, "low": 79.43, "close": 79.62, "volume": 17.833, "close_time": 1769219999999, "quote_volume": 1424.45125, "trades": 41, "taker_buy_base": 9.354, "taker_buy_quote": 747.55933 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 79.7, "high": 79.82, "low": 79.56, "close": 79.56, "volume": 8.887, "close_time": 1769223599999, "quote_volume": 708.06025, "trades": 11, "taker_buy_base": 6.963, "taker_buy_quote": 554.84548 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 79.68, "high": 79.89, "low": 79.67, "close": 79.83, "volume": 5.799, "close_time": 1769227199999, "quote_volume": 462.57351, "trades": 11, "taker_buy_base": 0.159, "taker_buy_quote": 12.69297 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 79.4, "high": 79.53, "low": 79.34, "close": 79.37, "volume": 1.448, "close_time": 1769230799999, "quote_volume": 115.05719, "trades": 10, "taker_buy_base": 0.327, "taker_buy_quote": 25.94946 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 79.35, "high": 79.78, "low": 79.35, "close": 79.78, "volume": 22.461, "close_time": 1769234399999, "quote_volume": 1787.37898, "trades": 30, "taker_buy_base": 14.967, "taker_buy_quote": 1191.02262 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 79.7, "high": 79.76, "low": 79.4, "close": 79.4, "volume": 15.01, "close_time": 1769237999999, "quote_volume": 1192.70131, "trades": 10, "taker_buy_base": 0.626, "taker_buy_quote": 49.92976 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 79.42, "high": 79.58, "low": 79.22, "close": 79.29, "volume": 12.215, "close_time": 1769241599999, "quote_volume": 969.20371, "trades": 33, "taker_buy_base": 2.711, "taker_buy_quote": 215.55299 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 79.7, "high": 79.7, "low": 79.36, "close": 79.42, "volume": 45.532, "close_time": 1769245199999, "quote_volume": 3619.41765, "trades": 40, "taker_buy_base": 1.319, "taker_buy_quote": 104.91837 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 79.31, "high": 79.31, "low": 79.23, "close": 79.23, "volume": 1.504, "close_time": 1769248799999, "quote_volume": 119.25712, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 79.11, "high": 79.29, "low": 79.0, "close": 79.07, "volume": 8.842, "close_time": 1769252399999, "quote_volume": 699.37175, "trades": 26, "taker_buy_base": 1.471, "taker_buy_quote": 116.55168 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 79.29, "high": 79.4, "low": 79.2, "close": 79.36, "volume": 18.422, "close_time": 1769255999999, "quote_volume": 1461.16019, "trades": 23, "taker_buy_base": 14.23, "taker_buy_quote": 1128.81976 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 79.43, "high": 79.43, "low": 79.3, "close": 79.3, "volume": 5.71, "close_time": 1769259599999, "quote_volume": 453.04665, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 79.03, "high": 79.03, "low": 78.59, "close": 78.59, "volume": 34.731, "close_time": 1769263199999, "quote_volume": 2740.33041, "trades": 25, "taker_buy_base": 16.092, "taker_buy_quote": 1269.50182 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 78.51, "high": 78.98, "low": 78.47, "close": 78.82, "volume": 21.283, "close_time": 1769266799999, "quote_volume": 1675.13739, "trades": 21, "taker_buy_base": 17.523, "taker_buy_quote": 1379.42914 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 78.51, "high": 78.8, "low": 78.24, "close": 78.51, "volume": 105.884, "close_time": 1769270399999, "quote_volume": 8303.38399, "trades": 27, "taker_buy_base": 68.003, "taker_buy_quote": 5331.66961 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 78.39, "high": 78.4, "low": 77.86, "close": 78.2, "volume": 16.816, "close_time": 1769273999999, "quote_volume": 1315.01286, "trades": 34, "taker_buy_base": 13.42, "taker_buy_quote": 1050.31344 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 77.86, "high": 78.39, "low": 77.86, "close": 78.39, "volume": 10.199, "close_time": 1769277599999, "quote_volume": 797.23122, "trades": 19, "taker_buy_base": 9.274, "taker_buy_quote": 725.20399 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 78.55, "high": 78.56, "low": 78.06, "close": 78.37, "volume": 12.952, "close_time": 1769281199999, "quote_volume": 1014.11019, "trades": 12, "taker_buy_base": 5.637, "taker_buy_quote": 442.71496 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 78.39, "high": 78.95, "low": 78.18, "close": 78.62, "volume": 13.744, "close_time": 1769284799999, "quote_volume": 1080.9993, "trades": 25, "taker_buy_base": 2.391, "taker_buy_quote": 188.27494 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 79.04, "high": 79.05, "low": 78.66, "close": 78.66, "volume": 10.497, "close_time": 1769288399999, "quote_volume": 829.64384, "trades": 4, "taker_buy_base": 10.145, "taker_buy_quote": 801.95552 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 79.14, "high": 79.15, "low": 79.14, "close": 79.15, "volume": 5.053, "close_time": 1769291999999, "quote_volume": 399.93822, "trades": 2, "taker_buy_base": 5.053, "taker_buy_quote": 399.93822 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 79.15, "high": 79.2, "low": 79.07, "close": 79.07, "volume": 18.468, "close_time": 1769295599999, "quote_volume": 1461.73961, "trades": 14, "taker_buy_base": 12.739, "taker_buy_quote": 1008.61117 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 78.7, "high": 79.34, "low": 78.7, "close": 78.97, "volume": 15.039, "close_time": 1769299199999, "quote_volume": 1186.13018, "trades": 11, "taker_buy_base": 14.51, "taker_buy_quote": 1144.26181 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 79.23, "high": 79.23, "low": 78.66, "close": 78.68, "volume": 5.192, "close_time": 1769302799999, "quote_volume": 408.53738, "trades": 10, "taker_buy_base": 1.008, "taker_buy_quote": 79.36499 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 78.5, "high": 78.5, "low": 78.5, "close": 78.5, "volume": 0.316, "close_time": 1769306399999, "quote_volume": 24.806, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 78.5, "high": 78.5, "low": 78.5, "close": 78.5, "volume": 0.0, "close_time": 1769309999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 78.59, "high": 78.61, "low": 77.47, "close": 77.47, "volume": 96.19, "close_time": 1769313599999, "quote_volume": 7463.02435, "trades": 37, "taker_buy_base": 20.485, "taker_buy_quote": 1594.82262 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 77.47, "high": 77.67, "low": 77.47, "close": 77.58, "volume": 2.11, "close_time": 1769317199999, "quote_volume": 163.84656, "trades": 6, "taker_buy_base": 0.128, "taker_buy_quote": 9.93024 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 77.38, "high": 77.38, "low": 76.34, "close": 76.76, "volume": 181.234, "close_time": 1769320799999, "quote_volume": 13920.24679, "trades": 67, "taker_buy_base": 22.102, "taker_buy_quote": 1699.76201 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 76.76, "high": 76.76, "low": 76.1, "close": 76.65, "volume": 310.507, "close_time": 1769324399999, "quote_volume": 23653.04621, "trades": 45, "taker_buy_base": 233.647, "taker_buy_quote": 17789.00654 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 76.31, "high": 76.59, "low": 76.1, "close": 76.1, "volume": 40.189, "close_time": 1769327999999, "quote_volume": 3065.71105, "trades": 22, "taker_buy_base": 20.635, "taker_buy_quote": 1576.9901 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 76.04, "high": 76.39, "low": 75.76, "close": 75.8, "volume": 218.554, "close_time": 1769331599999, "quote_volume": 16652.79106, "trades": 52, "taker_buy_base": 13.265, "taker_buy_quote": 1013.14521 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 76.4, "high": 76.59, "low": 76.28, "close": 76.5, "volume": 14.544, "close_time": 1769335199999, "quote_volume": 1111.97007, "trades": 18, "taker_buy_base": 5.567, "taker_buy_quote": 425.93268 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 76.55, "high": 76.55, "low": 76.55, "close": 76.55, "volume": 0.141, "close_time": 1769338799999, "quote_volume": 10.79355, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 76.3, "high": 76.49, "low": 76.02, "close": 76.23, "volume": 24.392, "close_time": 1769342399999, "quote_volume": 1862.86882, "trades": 25, "taker_buy_base": 23.085, "taker_buy_quote": 1763.49428 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 76.08, "high": 76.48, "low": 76.08, "close": 76.38, "volume": 1.983, "close_time": 1769345999999, "quote_volume": 151.41339, "trades": 5, "taker_buy_base": 1.653, "taker_buy_quote": 126.30699 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 76.33, "high": 76.33, "low": 75.8, "close": 75.94, "volume": 11.991, "close_time": 1769349599999, "quote_volume": 910.39968, "trades": 26, "taker_buy_base": 1.493, "taker_buy_quote": 113.48564 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 76.0, "high": 76.19, "low": 75.83, "close": 75.96, "volume": 83.064, "close_time": 1769353199999, "quote_volume": 6313.36309, "trades": 41, "taker_buy_base": 15.636, "taker_buy_quote": 1189.33185 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 75.8, "high": 76.41, "low": 75.8, "close": 76.06, "volume": 21.932, "close_time": 1769356799999, "quote_volume": 1672.69232, "trades": 25, "taker_buy_base": 18.243, "taker_buy_quote": 1392.35553 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 75.97, "high": 76.05, "low": 74.3, "close": 74.61, "volume": 412.409, "close_time": 1769360399999, "quote_volume": 30793.64339, "trades": 298, "taker_buy_base": 230.045, "taker_buy_quote": 17113.55215 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 74.38, "high": 74.38, "low": 73.75, "close": 74.04, "volume": 219.956, "close_time": 1769363999999, "quote_volume": 16288.18745, "trades": 250, "taker_buy_base": 70.748, "taker_buy_quote": 5238.36203 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 73.97, "high": 74.11, "low": 73.19, "close": 73.37, "volume": 236.426, "close_time": 1769367599999, "quote_volume": 17366.3685, "trades": 242, "taker_buy_base": 212.227, "taker_buy_quote": 15587.28931 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 73.34, "high": 73.62, "low": 72.51, "close": 72.83, "volume": 237.335, "close_time": 1769371199999, "quote_volume": 17316.96143, "trades": 275, "taker_buy_base": 77.144, "taker_buy_quote": 5648.21645 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 73.12, "high": 73.53, "low": 72.59, "close": 73.33, "volume": 136.118, "close_time": 1769374799999, "quote_volume": 9955.85375, "trades": 267, "taker_buy_base": 21.108, "taker_buy_quote": 1545.41712 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 73.45, "high": 73.84, "low": 73.03, "close": 73.47, "volume": 85.252, "close_time": 1769378399999, "quote_volume": 6263.976, "trades": 142, "taker_buy_base": 65.976, "taker_buy_quote": 4848.06449 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 73.47, "high": 73.73, "low": 73.33, "close": 73.54, "volume": 22.87, "close_time": 1769381999999, "quote_volume": 1681.39675, "trades": 59, "taker_buy_base": 4.662, "taker_buy_quote": 343.03839 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 73.54, "high": 73.69, "low": 73.15, "close": 73.43, "volume": 8.374, "close_time": 1769385599999, "quote_volume": 613.80915, "trades": 29, "taker_buy_base": 0.666, "taker_buy_quote": 48.93195 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 73.31, "high": 73.6, "low": 72.76, "close": 73.18, "volume": 110.079, "close_time": 1769389199999, "quote_volume": 8055.2929, "trades": 211, "taker_buy_base": 37.056, "taker_buy_quote": 2712.36207 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 73.18, "high": 74.1, "low": 72.99, "close": 73.9, "volume": 410.024, "close_time": 1769392799999, "quote_volume": 30300.65233, "trades": 294, "taker_buy_base": 261.536, "taker_buy_quote": 19330.78863 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 73.82, "high": 75.2, "low": 73.52, "close": 75.04, "volume": 104.144, "close_time": 1769396399999, "quote_volume": 7740.28244, "trades": 294, "taker_buy_base": 55.269, "taker_buy_quote": 4105.57718 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 75.05, "high": 75.32, "low": 74.62, "close": 74.83, "volume": 40.61, "close_time": 1769399999999, "quote_volume": 3044.72061, "trades": 120, "taker_buy_base": 32.796, "taker_buy_quote": 2459.67064 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 74.87, "high": 75.57, "low": 74.79, "close": 75.24, "volume": 84.879, "close_time": 1769403599999, "quote_volume": 6391.80703, "trades": 84, "taker_buy_base": 57.989, "taker_buy_quote": 4375.95518 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 75.21, "high": 75.56, "low": 74.94, "close": 75.38, "volume": 61.294, "close_time": 1769407199999, "quote_volume": 4613.24349, "trades": 162, "taker_buy_base": 36.249, "taker_buy_quote": 2730.39907 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 75.27, "high": 76.0, "low": 75.17, "close": 75.64, "volume": 116.744, "close_time": 1769410799999, "quote_volume": 8823.36314, "trades": 164, "taker_buy_base": 83.631, "taker_buy_quote": 6325.62074 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 75.63, "high": 75.91, "low": 75.39, "close": 75.69, "volume": 46.183, "close_time": 1769414399999, "quote_volume": 3493.18112, "trades": 92, "taker_buy_base": 26.658, "taker_buy_quote": 2018.30313 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 75.61, "high": 76.42, "low": 75.44, "close": 76.24, "volume": 48.002, "close_time": 1769417999999, "quote_volume": 3646.82526, "trades": 132, "taker_buy_base": 23.603, "taker_buy_quote": 1793.66792 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 76.24, "high": 76.31, "low": 75.91, "close": 76.16, "volume": 238.032, "close_time": 1769421599999, "quote_volume": 18105.73753, "trades": 148, "taker_buy_base": 194.344, "taker_buy_quote": 14781.22199 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 76.25, "high": 76.47, "low": 76.0, "close": 76.18, "volume": 9.938, "close_time": 1769425199999, "quote_volume": 757.00462, "trades": 25, "taker_buy_base": 7.859, "taker_buy_quote": 598.52459 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 76.17, "high": 76.18, "low": 75.4, "close": 75.49, "volume": 21.784, "close_time": 1769428799999, "quote_volume": 1648.58087, "trades": 50, "taker_buy_base": 8.753, "taker_buy_quote": 664.08178 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 75.59, "high": 75.78, "low": 75.02, "close": 75.08, "volume": 14.781, "close_time": 1769432399999, "quote_volume": 1113.66316, "trades": 32, "taker_buy_base": 13.137, "taker_buy_quote": 989.82202 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 74.97, "high": 75.14, "low": 74.8, "close": 74.95, "volume": 39.937, "close_time": 1769435999999, "quote_volume": 2993.00755, "trades": 77, "taker_buy_base": 26.588, "taker_buy_quote": 1992.98656 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 74.96, "high": 75.17, "low": 74.15, "close": 75.08, "volume": 73.853, "close_time": 1769439599999, "quote_volume": 5510.78107, "trades": 201, "taker_buy_base": 29.051, "taker_buy_quote": 2169.51843 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 74.96, "high": 76.1, "low": 74.66, "close": 74.82, "volume": 70.171, "close_time": 1769443199999, "quote_volume": 5279.42536, "trades": 154, "taker_buy_base": 53.594, "taker_buy_quote": 4030.76796 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 74.8, "high": 77.33, "low": 73.88, "close": 75.02, "volume": 420.092, "close_time": 1769446799999, "quote_volume": 31815.1722, "trades": 751, "taker_buy_base": 225.796, "taker_buy_quote": 17097.01144 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 74.73, "high": 75.11, "low": 74.25, "close": 75.11, "volume": 153.511, "close_time": 1769450399999, "quote_volume": 11442.90441, "trades": 145, "taker_buy_base": 16.346, "taker_buy_quote": 1222.88315 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 74.93, "high": 75.16, "low": 74.02, "close": 74.42, "volume": 109.703, "close_time": 1769453999999, "quote_volume": 8174.96722, "trades": 282, "taker_buy_base": 40.961, "taker_buy_quote": 3059.76641 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 74.69, "high": 74.7, "low": 73.5, "close": 73.61, "volume": 68.265, "close_time": 1769457599999, "quote_volume": 5068.78496, "trades": 156, "taker_buy_base": 33.864, "taker_buy_quote": 2512.82326 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 73.56, "high": 73.58, "low": 72.98, "close": 73.4, "volume": 255.692, "close_time": 1769461199999, "quote_volume": 18791.03016, "trades": 141, "taker_buy_base": 27.157, "taker_buy_quote": 1992.51688 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 73.34, "high": 74.81, "low": 73.34, "close": 74.72, "volume": 52.482, "close_time": 1769464799999, "quote_volume": 3889.18425, "trades": 84, "taker_buy_base": 21.187, "taker_buy_quote": 1574.87539 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 74.74, "high": 75.11, "low": 74.67, "close": 74.79, "volume": 63.72, "close_time": 1769468399999, "quote_volume": 4771.83562, "trades": 71, "taker_buy_base": 10.895, "taker_buy_quote": 815.42378 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 74.49, "high": 74.69, "low": 74.39, "close": 74.69, "volume": 4.187, "close_time": 1769471999999, "quote_volume": 312.22066, "trades": 5, "taker_buy_base": 4.105, "taker_buy_quote": 306.12068 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 74.33, "high": 74.7, "low": 74.23, "close": 74.7, "volume": 21.629, "close_time": 1769475599999, "quote_volume": 1610.99574, "trades": 27, "taker_buy_base": 17.147, "taker_buy_quote": 1277.29595 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 74.61, "high": 74.79, "low": 74.26, "close": 74.74, "volume": 9.222, "close_time": 1769479199999, "quote_volume": 687.96543, "trades": 27, "taker_buy_base": 2.063, "taker_buy_quote": 153.96256 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 74.81, "high": 74.91, "low": 74.33, "close": 74.51, "volume": 19.265, "close_time": 1769482799999, "quote_volume": 1439.02646, "trades": 51, "taker_buy_base": 4.289, "taker_buy_quote": 320.80666 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 74.44, "high": 74.69, "low": 74.33, "close": 74.58, "volume": 158.088, "close_time": 1769486399999, "quote_volume": 11777.14978, "trades": 294, "taker_buy_base": 121.252, "taker_buy_quote": 9035.04562 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 74.25, "high": 74.5, "low": 74.18, "close": 74.22, "volume": 4.12, "close_time": 1769489999999, "quote_volume": 306.07026, "trades": 11, "taker_buy_base": 1.168, "taker_buy_quote": 86.89724 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 74.19, "high": 74.19, "low": 73.77, "close": 73.9, "volume": 134.63, "close_time": 1769493599999, "quote_volume": 9953.71839, "trades": 166, "taker_buy_base": 15.009, "taker_buy_quote": 1110.28173 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 73.86, "high": 73.86, "low": 73.09, "close": 73.38, "volume": 1099.306, "close_time": 1769497199999, "quote_volume": 80743.45462, "trades": 273, "taker_buy_base": 1000.924, "taker_buy_quote": 73514.06958 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 73.45, "high": 73.45, "low": 73.11, "close": 73.26, "volume": 33.257, "close_time": 1769500799999, "quote_volume": 2435.62579, "trades": 55, "taker_buy_base": 14.405, "taker_buy_quote": 1055.51704 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 73.24, "high": 73.58, "low": 73.19, "close": 73.37, "volume": 26.934, "close_time": 1769504399999, "quote_volume": 1975.81182, "trades": 71, "taker_buy_base": 22.369, "taker_buy_quote": 1640.80114 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 73.21, "high": 73.42, "low": 73.09, "close": 73.23, "volume": 33.678, "close_time": 1769507999999, "quote_volume": 2466.03227, "trades": 78, "taker_buy_base": 21.719, "taker_buy_quote": 1589.92883 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 73.21, "high": 73.42, "low": 73.04, "close": 73.04, "volume": 27.489, "close_time": 1769511599999, "quote_volume": 2014.68434, "trades": 60, "taker_buy_base": 9.091, "taker_buy_quote": 667.08486 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 73.13, "high": 73.37, "low": 73.01, "close": 73.3, "volume": 22.817, "close_time": 1769515199999, "quote_volume": 1670.55132, "trades": 36, "taker_buy_base": 6.118, "taker_buy_quote": 448.12151 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 73.11, "high": 73.61, "low": 73.09, "close": 73.45, "volume": 58.706, "close_time": 1769518799999, "quote_volume": 4310.04013, "trades": 87, "taker_buy_base": 43.368, "taker_buy_quote": 3184.55493 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 73.45, "high": 73.69, "low": 73.18, "close": 73.29, "volume": 200.532, "close_time": 1769522399999, "quote_volume": 14692.18517, "trades": 35, "taker_buy_base": 178.54, "taker_buy_quote": 13077.93464 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 73.29, "high": 73.55, "low": 72.98, "close": 73.01, "volume": 41.127, "close_time": 1769525999999, "quote_volume": 3012.35597, "trades": 92, "taker_buy_base": 19.813, "taker_buy_quote": 1450.7756 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 73.08, "high": 73.8, "low": 73.08, "close": 73.78, "volume": 44.973, "close_time": 1769529599999, "quote_volume": 3302.53674, "trades": 78, "taker_buy_base": 40.778, "taker_buy_quote": 2994.77805 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 73.9, "high": 78.38, "low": 73.84, "close": 77.67, "volume": 497.215, "close_time": 1769533199999, "quote_volume": 37998.46608, "trades": 965, "taker_buy_base": 238.894, "taker_buy_quote": 18199.43797 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 77.67, "high": 78.46, "low": 76.2, "close": 76.38, "volume": 306.572, "close_time": 1769536799999, "quote_volume": 23673.90522, "trades": 484, "taker_buy_base": 145.453, "taker_buy_quote": 11277.92339 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 76.65, "high": 76.78, "low": 75.4, "close": 76.78, "volume": 115.701, "close_time": 1769540399999, "quote_volume": 8812.69192, "trades": 320, "taker_buy_base": 69.107, "taker_buy_quote": 5268.16779 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 76.98, "high": 78.14, "low": 76.93, "close": 78.14, "volume": 158.604, "close_time": 1769543999999, "quote_volume": 12290.99851, "trades": 370, "taker_buy_base": 102.797, "taker_buy_quote": 7962.53702 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 78.2, "high": 79.6, "low": 78.1, "close": 79.6, "volume": 120.078, "close_time": 1769547599999, "quote_volume": 9452.17672, "trades": 237, "taker_buy_base": 60.036, "taker_buy_quote": 4731.49317 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 79.6, "high": 82.0, "low": 79.6, "close": 80.43, "volume": 350.096, "close_time": 1769551199999, "quote_volume": 28250.29696, "trades": 544, "taker_buy_base": 171.691, "taker_buy_quote": 13866.00269 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 80.61, "high": 81.62, "low": 80.53, "close": 81.5, "volume": 73.778, "close_time": 1769554799999, "quote_volume": 5984.2418, "trades": 126, "taker_buy_base": 41.964, "taker_buy_quote": 3405.35355 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 81.5, "high": 82.6, "low": 81.5, "close": 82.21, "volume": 79.546, "close_time": 1769558399999, "quote_volume": 6532.75343, "trades": 135, "taker_buy_base": 41.862, "taker_buy_quote": 3440.14935 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 82.2, "high": 82.37, "low": 80.19, "close": 81.19, "volume": 191.093, "close_time": 1769561999999, "quote_volume": 15494.24264, "trades": 310, "taker_buy_base": 98.288, "taker_buy_quote": 7968.58399 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 81.37, "high": 81.77, "low": 79.76, "close": 79.92, "volume": 272.149, "close_time": 1769565599999, "quote_volume": 21969.62748, "trades": 452, "taker_buy_base": 106.819, "taker_buy_quote": 8620.16965 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 80.0, "high": 80.16, "low": 79.37, "close": 79.47, "volume": 81.523, "close_time": 1769569199999, "quote_volume": 6496.54672, "trades": 197, "taker_buy_base": 43.826, "taker_buy_quote": 3494.55809 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 79.38, "high": 79.97, "low": 79.21, "close": 79.79, "volume": 53.109, "close_time": 1769572799999, "quote_volume": 4220.60163, "trades": 116, "taker_buy_base": 32.689, "taker_buy_quote": 2599.96538 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 79.54, "high": 79.83, "low": 79.46, "close": 79.73, "volume": 23.084, "close_time": 1769576399999, "quote_volume": 1838.4301, "trades": 59, "taker_buy_base": 13.767, "taker_buy_quote": 1097.10137 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 79.85, "high": 80.32, "low": 79.71, "close": 80.0, "volume": 59.538, "close_time": 1769579999999, "quote_volume": 4752.20744, "trades": 101, "taker_buy_base": 44.608, "taker_buy_quote": 3558.25972 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 80.15, "high": 80.54, "low": 79.51, "close": 79.69, "volume": 16.167, "close_time": 1769583599999, "quote_volume": 1295.67763, "trades": 50, "taker_buy_base": 13.228, "taker_buy_quote": 1060.18946 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 79.65, "high": 79.81, "low": 79.12, "close": 79.43, "volume": 44.932, "close_time": 1769587199999, "quote_volume": 3573.94929, "trades": 97, "taker_buy_base": 21.641, "taker_buy_quote": 1722.01072 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 79.57, "high": 79.69, "low": 79.06, "close": 79.31, "volume": 67.366, "close_time": 1769590799999, "quote_volume": 5346.56793, "trades": 112, "taker_buy_base": 43.29, "taker_buy_quote": 3438.222 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 79.28, "high": 79.97, "low": 79.28, "close": 79.94, "volume": 14.499, "close_time": 1769594399999, "quote_volume": 1157.09897, "trades": 23, "taker_buy_base": 11.133, "taker_buy_quote": 889.43796 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 79.82, "high": 79.82, "low": 79.2, "close": 79.24, "volume": 42.448, "close_time": 1769597999999, "quote_volume": 3373.1175, "trades": 122, "taker_buy_base": 24.557, "taker_buy_quote": 1951.61529 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 79.19, "high": 79.77, "low": 79.06, "close": 79.77, "volume": 79.353, "close_time": 1769601599999, "quote_volume": 6297.10076, "trades": 223, "taker_buy_base": 49.11, "taker_buy_quote": 3898.76334 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 79.79, "high": 79.79, "low": 78.88, "close": 78.99, "volume": 64.428, "close_time": 1769605199999, "quote_volume": 5106.38322, "trades": 140, "taker_buy_base": 23.934, "taker_buy_quote": 1898.6938 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 78.94, "high": 79.38, "low": 78.74, "close": 79.02, "volume": 45.802, "close_time": 1769608799999, "quote_volume": 3617.2359, "trades": 96, "taker_buy_base": 9.526, "taker_buy_quote": 753.54582 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 79.0, "high": 79.15, "low": 78.24, "close": 78.35, "volume": 106.689, "close_time": 1769612399999, "quote_volume": 8381.91869, "trades": 198, "taker_buy_base": 63.116, "taker_buy_quote": 4958.66157 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 78.4, "high": 78.54, "low": 77.3, "close": 77.3, "volume": 92.073, "close_time": 1769615999999, "quote_volume": 7158.33787, "trades": 96, "taker_buy_base": 8.012, "taker_buy_quote": 622.46196 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 77.28, "high": 77.52, "low": 76.83, "close": 77.23, "volume": 51.143, "close_time": 1769619599999, "quote_volume": 3944.37294, "trades": 144, "taker_buy_base": 15.541, "taker_buy_quote": 1200.08933 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 77.23, "high": 77.81, "low": 76.95, "close": 77.47, "volume": 236.667, "close_time": 1769623199999, "quote_volume": 18370.74181, "trades": 153, "taker_buy_base": 28.182, "taker_buy_quote": 2180.45831 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 77.41, "high": 77.46, "low": 76.94, "close": 77.04, "volume": 61.88, "close_time": 1769626799999, "quote_volume": 4772.8286, "trades": 121, "taker_buy_base": 34.235, "taker_buy_quote": 2639.84716 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 77.17, "high": 77.39, "low": 76.9, "close": 77.39, "volume": 14.927, "close_time": 1769630399999, "quote_volume": 1151.88625, "trades": 44, "taker_buy_base": 6.136, "taker_buy_quote": 473.37458 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 77.47, "high": 77.73, "low": 77.01, "close": 77.3, "volume": 226.489, "close_time": 1769633999999, "quote_volume": 17534.70931, "trades": 162, "taker_buy_base": 192.692, "taker_buy_quote": 14918.93864 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 77.41, "high": 77.6, "low": 76.93, "close": 77.6, "volume": 47.796, "close_time": 1769637599999, "quote_volume": 3691.44024, "trades": 88, "taker_buy_base": 10.084, "taker_buy_quote": 779.14873 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 77.65, "high": 77.67, "low": 77.24, "close": 77.35, "volume": 11.538, "close_time": 1769641199999, "quote_volume": 893.35767, "trades": 16, "taker_buy_base": 11.439, "taker_buy_quote": 885.70992 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 77.47, "high": 77.5, "low": 76.99, "close": 77.31, "volume": 54.801, "close_time": 1769644799999, "quote_volume": 4239.41751, "trades": 31, "taker_buy_base": 39.192, "taker_buy_quote": 3030.81909 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 77.01, "high": 77.35, "low": 77.01, "close": 77.27, "volume": 26.25, "close_time": 1769648399999, "quote_volume": 2026.85447, "trades": 71, "taker_buy_base": 20.047, "taker_buy_quote": 1548.28006 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 77.31, "high": 77.31, "low": 76.72, "close": 76.72, "volume": 20.808, "close_time": 1769651999999, "quote_volume": 1601.97115, "trades": 35, "taker_buy_base": 5.072, "taker_buy_quote": 390.76192 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 76.71, "high": 76.71, "low": 75.0, "close": 75.11, "volume": 123.806, "close_time": 1769655599999, "quote_volume": 9347.52302, "trades": 109, "taker_buy_base": 42.366, "taker_buy_quote": 3202.55695 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 75.07, "high": 75.45, "low": 74.74, "close": 75.15, "volume": 69.715, "close_time": 1769659199999, "quote_volume": 5233.71025, "trades": 104, "taker_buy_base": 34.112, "taker_buy_quote": 2561.3224 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 75.13, "high": 75.2, "low": 74.64, "close": 75.14, "volume": 15.84, "close_time": 1769662799999, "quote_volume": 1189.42151, "trades": 16, "taker_buy_base": 6.785, "taker_buy_quote": 509.67632 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 75.29, "high": 75.29, "low": 74.85, "close": 75.04, "volume": 17.913, "close_time": 1769666399999, "quote_volume": 1343.0208, "trades": 25, "taker_buy_base": 9.399, "taker_buy_quote": 704.38471 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 75.04, "high": 75.7, "low": 75.04, "close": 75.65, "volume": 9.489, "close_time": 1769669999999, "quote_volume": 716.9698, "trades": 29, "taker_buy_base": 1.202, "taker_buy_quote": 90.80045 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 75.77, "high": 76.34, "low": 75.59, "close": 75.59, "volume": 49.434, "close_time": 1769673599999, "quote_volume": 3758.20959, "trades": 106, "taker_buy_base": 7.853, "taker_buy_quote": 596.83561 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 75.54, "high": 75.57, "low": 74.87, "close": 75.15, "volume": 38.627, "close_time": 1769677199999, "quote_volume": 2905.12022, "trades": 62, "taker_buy_base": 28.037, "taker_buy_quote": 2109.47498 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 75.41, "high": 75.41, "low": 75.1, "close": 75.14, "volume": 14.344, "close_time": 1769680799999, "quote_volume": 1079.23318, "trades": 17, "taker_buy_base": 3.858, "taker_buy_quote": 290.8902 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 75.18, "high": 75.22, "low": 74.84, "close": 75.05, "volume": 22.862, "close_time": 1769684399999, "quote_volume": 1714.70306, "trades": 29, "taker_buy_base": 6.965, "taker_buy_quote": 523.02576 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 74.91, "high": 74.93, "low": 73.84, "close": 74.47, "volume": 146.666, "close_time": 1769687999999, "quote_volume": 10888.66891, "trades": 192, "taker_buy_base": 58.006, "taker_buy_quote": 4310.10101 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 74.37, "high": 74.66, "low": 73.75, "close": 74.19, "volume": 45.107, "close_time": 1769691599999, "quote_volume": 3350.87775, "trades": 69, "taker_buy_base": 19.163, "taker_buy_quote": 1422.57511 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 74.24, "high": 74.31, "low": 73.83, "close": 74.24, "volume": 224.006, "close_time": 1769695199999, "quote_volume": 16580.33544, "trades": 97, "taker_buy_base": 129.135, "taker_buy_quote": 9558.93253 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 74.24, "high": 74.75, "low": 73.34, "close": 73.37, "volume": 139.109, "close_time": 1769698799999, "quote_volume": 10315.88729, "trades": 157, "taker_buy_base": 107.729, "taker_buy_quote": 7999.66261 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 73.27, "high": 73.27, "low": 71.67, "close": 72.18, "volume": 352.221, "close_time": 1769702399999, "quote_volume": 25510.7279, "trades": 350, "taker_buy_base": 165.282, "taker_buy_quote": 11954.20915 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 72.18, "high": 73.28, "low": 71.56, "close": 73.09, "volume": 303.157, "close_time": 1769705999999, "quote_volume": 21900.77187, "trades": 319, "taker_buy_base": 210.837, "taker_buy_quote": 15242.11307 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 73.06, "high": 73.63, "low": 72.45, "close": 72.45, "volume": 133.263, "close_time": 1769709599999, "quote_volume": 9718.0305, "trades": 141, "taker_buy_base": 73.961, "taker_buy_quote": 5398.69186 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 72.37, "high": 72.83, "low": 71.27, "close": 71.68, "volume": 235.214, "close_time": 1769713199999, "quote_volume": 16962.20924, "trades": 234, "taker_buy_base": 108.829, "taker_buy_quote": 7840.12156 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 71.61, "high": 72.55, "low": 71.13, "close": 72.51, "volume": 365.282, "close_time": 1769716799999, "quote_volume": 26264.48724, "trades": 180, "taker_buy_base": 175.973, "taker_buy_quote": 12678.60594 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 72.41, "high": 72.47, "low": 72.05, "close": 72.31, "volume": 46.564, "close_time": 1769720399999, "quote_volume": 3364.75998, "trades": 55, "taker_buy_base": 25.369, "taker_buy_quote": 1833.47855 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 72.73, "high": 72.84, "low": 72.35, "close": 72.58, "volume": 130.511, "close_time": 1769723999999, "quote_volume": 9478.21848, "trades": 108, "taker_buy_base": 50.94, "taker_buy_quote": 3699.55916 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 72.63, "high": 72.75, "low": 72.01, "close": 72.47, "volume": 70.207, "close_time": 1769727599999, "quote_volume": 5092.3201, "trades": 47, "taker_buy_base": 42.014, "taker_buy_quote": 3048.36963 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 72.22, "high": 72.59, "low": 72.11, "close": 72.54, "volume": 45.183, "close_time": 1769731199999, "quote_volume": 3270.30199, "trades": 31, "taker_buy_base": 27.898, "taker_buy_quote": 2020.74445 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 72.53, "high": 72.53, "low": 72.22, "close": 72.22, "volume": 26.52, "close_time": 1769734799999, "quote_volume": 1919.38373, "trades": 30, "taker_buy_base": 1.748, "taker_buy_quote": 126.52074 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 72.0, "high": 72.28, "low": 70.09, "close": 71.34, "volume": 348.685, "close_time": 1769738399999, "quote_volume": 24772.85223, "trades": 244, "taker_buy_base": 119.78, "taker_buy_quote": 8522.97921 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 71.41, "high": 71.41, "low": 70.22, "close": 70.82, "volume": 29.068, "close_time": 1769741999999, "quote_volume": 2058.28527, "trades": 48, "taker_buy_base": 10.388, "taker_buy_quote": 734.61222 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 71.02, "high": 71.69, "low": 71.02, "close": 71.35, "volume": 31.337, "close_time": 1769745599999, "quote_volume": 2237.19487, "trades": 56, "taker_buy_base": 12.198, "taker_buy_quote": 871.33565 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 71.36, "high": 71.55, "low": 71.02, "close": 71.22, "volume": 71.747, "close_time": 1769749199999, "quote_volume": 5108.03919, "trades": 107, "taker_buy_base": 35.712, "taker_buy_quote": 2543.77687 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 71.15, "high": 71.45, "low": 71.08, "close": 71.38, "volume": 39.1, "close_time": 1769752799999, "quote_volume": 2785.90469, "trades": 43, "taker_buy_base": 12.551, "taker_buy_quote": 893.57853 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 71.38, "high": 71.38, "low": 70.32, "close": 70.32, "volume": 640.938, "close_time": 1769756399999, "quote_volume": 45211.26593, "trades": 164, "taker_buy_base": 324.925, "taker_buy_quote": 22903.43791 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 70.44, "high": 71.35, "low": 70.42, "close": 71.31, "volume": 626.673, "close_time": 1769759999999, "quote_volume": 44488.2249, "trades": 238, "taker_buy_base": 297.998, "taker_buy_quote": 21165.2635 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 71.03, "high": 71.16, "low": 70.97, "close": 71.04, "volume": 2.575, "close_time": 1769763599999, "quote_volume": 182.94893, "trades": 6, "taker_buy_base": 1.184, "taker_buy_quote": 84.15361 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 71.31, "high": 71.31, "low": 70.76, "close": 70.76, "volume": 35.338, "close_time": 1769767199999, "quote_volume": 2510.48071, "trades": 40, "taker_buy_base": 19.235, "taker_buy_quote": 1366.78945 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 70.96, "high": 71.08, "low": 70.66, "close": 70.84, "volume": 117.932, "close_time": 1769770799999, "quote_volume": 8348.73883, "trades": 37, "taker_buy_base": 45.697, "taker_buy_quote": 3235.98038 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 71.12, "high": 71.97, "low": 71.05, "close": 71.95, "volume": 84.522, "close_time": 1769774399999, "quote_volume": 6028.02914, "trades": 80, "taker_buy_base": 55.169, "taker_buy_quote": 3933.52727 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 71.95, "high": 71.95, "low": 71.43, "close": 71.43, "volume": 17.899, "close_time": 1769777999999, "quote_volume": 1286.43103, "trades": 25, "taker_buy_base": 12.595, "taker_buy_quote": 904.91205 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 71.16, "high": 71.17, "low": 68.9, "close": 69.83, "volume": 316.593, "close_time": 1769781599999, "quote_volume": 22064.36446, "trades": 269, "taker_buy_base": 152.62, "taker_buy_quote": 10648.25038 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 69.8, "high": 70.4, "low": 69.79, "close": 69.9, "volume": 137.903, "close_time": 1769785199999, "quote_volume": 9682.79789, "trades": 96, "taker_buy_base": 38.807, "taker_buy_quote": 2723.41298 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 70.51, "high": 70.85, "low": 69.58, "close": 70.38, "volume": 57.27, "close_time": 1769788799999, "quote_volume": 4032.44243, "trades": 69, "taker_buy_base": 45.51, "taker_buy_quote": 3208.87691 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 70.21, "high": 70.82, "low": 70.0, "close": 70.34, "volume": 57.952, "close_time": 1769792399999, "quote_volume": 4080.03065, "trades": 35, "taker_buy_base": 22.262, "taker_buy_quote": 1566.32858 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 69.92, "high": 71.52, "low": 69.92, "close": 71.04, "volume": 245.637, "close_time": 1769795999999, "quote_volume": 17455.94073, "trades": 132, "taker_buy_base": 61.838, "taker_buy_quote": 4375.31026 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 71.07, "high": 71.86, "low": 69.9, "close": 71.71, "volume": 115.675, "close_time": 1769799599999, "quote_volume": 8205.76817, "trades": 112, "taker_buy_base": 66.476, "taker_buy_quote": 4726.82885 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 71.68, "high": 72.3, "low": 71.67, "close": 71.97, "volume": 271.296, "close_time": 1769803199999, "quote_volume": 19498.36474, "trades": 151, "taker_buy_base": 115.74, "taker_buy_quote": 8320.51849 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 71.31, "high": 71.56, "low": 70.17, "close": 70.4, "volume": 147.971, "close_time": 1769806799999, "quote_volume": 10499.74758, "trades": 74, "taker_buy_base": 94.509, "taker_buy_quote": 6711.37006 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 70.24, "high": 70.84, "low": 70.22, "close": 70.72, "volume": 28.501, "close_time": 1769810399999, "quote_volume": 2013.57265, "trades": 23, "taker_buy_base": 18.476, "taker_buy_quote": 1305.0543 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 70.62, "high": 70.62, "low": 70.16, "close": 70.37, "volume": 12.954, "close_time": 1769813999999, "quote_volume": 911.02053, "trades": 17, "taker_buy_base": 3.579, "taker_buy_quote": 251.62192 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 70.25, "high": 70.44, "low": 69.59, "close": 69.94, "volume": 36.052, "close_time": 1769817599999, "quote_volume": 2522.55756, "trades": 43, "taker_buy_base": 12.814, "taker_buy_quote": 896.84374 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 69.92, "high": 69.95, "low": 69.64, "close": 69.64, "volume": 12.993, "close_time": 1769821199999, "quote_volume": 906.57331, "trades": 14, "taker_buy_base": 3.43, "taker_buy_quote": 239.60529 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 69.86, "high": 70.04, "low": 69.55, "close": 69.61, "volume": 5.78, "close_time": 1769824799999, "quote_volume": 403.20667, "trades": 14, "taker_buy_base": 4.404, "taker_buy_quote": 307.32767 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 69.53, "high": 69.54, "low": 68.75, "close": 69.2, "volume": 68.889, "close_time": 1769828399999, "quote_volume": 4760.91159, "trades": 53, "taker_buy_base": 49.54, "taker_buy_quote": 3424.50558 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 69.3, "high": 69.3, "low": 68.71, "close": 68.86, "volume": 38.946, "close_time": 1769831999999, "quote_volume": 2682.90887, "trades": 31, "taker_buy_base": 20.705, "taker_buy_quote": 1425.94216 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 68.95, "high": 69.41, "low": 68.95, "close": 69.18, "volume": 19.389, "close_time": 1769835599999, "quote_volume": 1342.59968, "trades": 23, "taker_buy_base": 18.65, "taker_buy_quote": 1291.64563 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 69.49, "high": 69.97, "low": 69.48, "close": 69.81, "volume": 471.595, "close_time": 1769839199999, "quote_volume": 32913.43321, "trades": 152, "taker_buy_base": 460.232, "taker_buy_quote": 32122.7082 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 69.72, "high": 69.72, "low": 68.95, "close": 69.32, "volume": 26.683, "close_time": 1769842799999, "quote_volume": 1847.43796, "trades": 31, "taker_buy_base": 0.794, "taker_buy_quote": 55.10119 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 69.42, "high": 69.42, "low": 68.77, "close": 69.08, "volume": 27.337, "close_time": 1769846399999, "quote_volume": 1883.01547, "trades": 20, "taker_buy_base": 6.792, "taker_buy_quote": 468.20979 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 69.08, "high": 69.08, "low": 67.71, "close": 68.47, "volume": 319.32, "close_time": 1769849999999, "quote_volume": 21837.464, "trades": 168, "taker_buy_base": 109.417, "taker_buy_quote": 7487.85032 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 68.58, "high": 68.93, "low": 68.32, "close": 68.61, "volume": 38.686, "close_time": 1769853599999, "quote_volume": 2658.66926, "trades": 37, "taker_buy_base": 25.301, "taker_buy_quote": 1740.79306 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 68.52, "high": 68.52, "low": 68.06, "close": 68.06, "volume": 11.166, "close_time": 1769857199999, "quote_volume": 762.34708, "trades": 24, "taker_buy_base": 3.502, "taker_buy_quote": 239.31573 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 68.13, "high": 68.13, "low": 67.78, "close": 67.82, "volume": 19.593, "close_time": 1769860799999, "quote_volume": 1331.19636, "trades": 21, "taker_buy_base": 2.669, "taker_buy_quote": 181.20857 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 68.01, "high": 68.25, "low": 67.78, "close": 68.13, "volume": 88.392, "close_time": 1769864399999, "quote_volume": 6014.94756, "trades": 65, "taker_buy_base": 55.281, "taker_buy_quote": 3766.02281 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 67.98, "high": 68.24, "low": 67.7, "close": 68.12, "volume": 92.443, "close_time": 1769867999999, "quote_volume": 6285.71371, "trades": 134, "taker_buy_base": 20.305, "taker_buy_quote": 1381.05337 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 68.23, "high": 68.69, "low": 65.87, "close": 66.72, "volume": 2027.873, "close_time": 1769871599999, "quote_volume": 135889.85537, "trades": 1041, "taker_buy_base": 226.156, "taker_buy_quote": 15186.77508 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 66.85, "high": 67.5, "low": 66.0, "close": 66.0, "volume": 129.564, "close_time": 1769875199999, "quote_volume": 8658.75572, "trades": 96, "taker_buy_base": 94.539, "taker_buy_quote": 6315.35265 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 66.03, "high": 66.6, "low": 65.15, "close": 65.52, "volume": 246.393, "close_time": 1769878799999, "quote_volume": 16217.45041, "trades": 156, "taker_buy_base": 87.608, "taker_buy_quote": 5780.15487 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 65.36, "high": 65.5, "low": 64.2, "close": 64.76, "volume": 1459.287, "close_time": 1769882399999, "quote_volume": 94205.16414, "trades": 630, "taker_buy_base": 555.392, "taker_buy_quote": 35936.77129 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 64.93, "high": 66.19, "low": 63.8, "close": 65.98, "volume": 1723.762, "close_time": 1769885999999, "quote_volume": 110777.65504, "trades": 586, "taker_buy_base": 194.893, "taker_buy_quote": 12728.12887 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 65.94, "high": 67.08, "low": 65.91, "close": 66.74, "volume": 244.577, "close_time": 1769889599999, "quote_volume": 16240.96743, "trades": 155, "taker_buy_base": 116.066, "taker_buy_quote": 7701.01665 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 66.98, "high": 67.26, "low": 66.39, "close": 66.88, "volume": 594.142, "close_time": 1769893199999, "quote_volume": 39602.95838, "trades": 150, "taker_buy_base": 452.314, "taker_buy_quote": 30136.14887 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 66.91, "high": 68.0, "low": 66.18, "close": 67.6, "volume": 280.339, "close_time": 1769896799999, "quote_volume": 18917.49592, "trades": 98, "taker_buy_base": 171.087, "taker_buy_quote": 11566.30832 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 67.6, "high": 67.63, "low": 66.77, "close": 67.06, "volume": 129.23, "close_time": 1769900399999, "quote_volume": 8689.1012, "trades": 59, "taker_buy_base": 121.73, "taker_buy_quote": 8184.11278 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 67.3, "high": 69.02, "low": 67.3, "close": 69.02, "volume": 297.01, "close_time": 1769903999999, "quote_volume": 20371.75585, "trades": 138, "taker_buy_base": 138.9, "taker_buy_quote": 9536.63928 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 68.92, "high": 70.26, "low": 68.92, "close": 69.63, "volume": 268.019, "close_time": 1769907599999, "quote_volume": 18571.85418, "trades": 143, "taker_buy_base": 188.507, "taker_buy_quote": 13066.97634 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 69.6, "high": 69.97, "low": 69.41, "close": 69.82, "volume": 61.754, "close_time": 1769911199999, "quote_volume": 4302.05489, "trades": 47, "taker_buy_base": 21.273, "taker_buy_quote": 1483.96193 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 69.97, "high": 70.91, "low": 69.95, "close": 70.91, "volume": 118.405, "close_time": 1769914799999, "quote_volume": 8347.63455, "trades": 74, "taker_buy_base": 66.319, "taker_buy_quote": 4679.22895 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 70.63, "high": 70.72, "low": 69.87, "close": 70.29, "volume": 136.859, "close_time": 1769918399999, "quote_volume": 9606.49224, "trades": 81, "taker_buy_base": 25.168, "taker_buy_quote": 1768.68758 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 70.09, "high": 70.24, "low": 69.64, "close": 69.9, "volume": 60.984, "close_time": 1769921999999, "quote_volume": 4268.1245, "trades": 38, "taker_buy_base": 43.814, "taker_buy_quote": 3066.58455 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 69.96, "high": 70.44, "low": 69.58, "close": 69.84, "volume": 35.693, "close_time": 1769925599999, "quote_volume": 2501.9956, "trades": 41, "taker_buy_base": 15.224, "taker_buy_quote": 1067.94291 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 69.89, "high": 70.42, "low": 69.89, "close": 70.11, "volume": 58.274, "close_time": 1769929199999, "quote_volume": 4089.6319, "trades": 53, "taker_buy_base": 40.257, "taker_buy_quote": 2824.57729 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 70.12, "high": 70.78, "low": 69.8, "close": 70.23, "volume": 63.906, "close_time": 1769932799999, "quote_volume": 4483.7384, "trades": 61, "taker_buy_base": 14.884, "taker_buy_quote": 1051.03567 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 70.35, "high": 70.97, "low": 70.18, "close": 70.39, "volume": 228.97, "close_time": 1769936399999, "quote_volume": 16139.36514, "trades": 91, "taker_buy_base": 147.182, "taker_buy_quote": 10385.07708 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 70.4, "high": 70.88, "low": 70.29, "close": 70.88, "volume": 56.678, "close_time": 1769939999999, "quote_volume": 3996.33974, "trades": 33, "taker_buy_base": 35.104, "taker_buy_quote": 2476.25112 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 71.0, "high": 71.21, "low": 69.3, "close": 69.3, "volume": 219.583, "close_time": 1769943599999, "quote_volume": 15356.20617, "trades": 104, "taker_buy_base": 132.432, "taker_buy_quote": 9238.32985 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 69.09, "high": 70.57, "low": 69.08, "close": 70.29, "volume": 96.282, "close_time": 1769947199999, "quote_volume": 6711.08583, "trades": 67, "taker_buy_base": 64.644, "taker_buy_quote": 4504.13194 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 70.35, "high": 70.47, "low": 69.74, "close": 70.35, "volume": 222.515, "close_time": 1769950799999, "quote_volume": 15627.46306, "trades": 92, "taker_buy_base": 182.908, "taker_buy_quote": 12851.83618 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 70.19, "high": 70.83, "low": 69.57, "close": 69.97, "volume": 216.855, "close_time": 1769954399999, "quote_volume": 15225.08483, "trades": 101, "taker_buy_base": 158.149, "taker_buy_quote": 11109.15132 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 69.75, "high": 69.94, "low": 68.3, "close": 69.0, "volume": 274.677, "close_time": 1769957999999, "quote_volume": 19052.03174, "trades": 221, "taker_buy_base": 140.435, "taker_buy_quote": 9765.46004 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 68.87, "high": 68.87, "low": 67.25, "close": 67.99, "volume": 139.961, "close_time": 1769961599999, "quote_volume": 9510.34577, "trades": 102, "taker_buy_base": 39.343, "taker_buy_quote": 2685.22358 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 67.72, "high": 68.38, "low": 67.33, "close": 68.35, "volume": 271.497, "close_time": 1769965199999, "quote_volume": 18443.58547, "trades": 129, "taker_buy_base": 102.811, "taker_buy_quote": 6999.24362 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 68.31, "high": 68.37, "low": 67.5, "close": 67.72, "volume": 112.006, "close_time": 1769968799999, "quote_volume": 7624.34985, "trades": 60, "taker_buy_base": 30.357, "taker_buy_quote": 2062.73714 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 67.94, "high": 69.2, "low": 67.44, "close": 68.78, "volume": 461.555, "close_time": 1769972399999, "quote_volume": 31527.25181, "trades": 215, "taker_buy_base": 115.498, "taker_buy_quote": 7895.7611 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 68.78, "high": 68.93, "low": 67.53, "close": 67.75, "volume": 68.712, "close_time": 1769975999999, "quote_volume": 4704.708, "trades": 78, "taker_buy_base": 39.702, "taker_buy_quote": 2722.16072 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 67.71, "high": 68.06, "low": 66.94, "close": 67.86, "volume": 222.71, "close_time": 1769979599999, "quote_volume": 14976.45374, "trades": 111, "taker_buy_base": 73.805, "taker_buy_quote": 4974.05916 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 68.2, "high": 68.96, "low": 67.89, "close": 67.98, "volume": 152.435, "close_time": 1769983199999, "quote_volume": 10448.96814, "trades": 109, "taker_buy_base": 101.698, "taker_buy_quote": 6974.19965 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 68.42, "high": 68.77, "low": 68.01, "close": 68.65, "volume": 58.549, "close_time": 1769986799999, "quote_volume": 4006.43611, "trades": 27, "taker_buy_base": 5.046, "taker_buy_quote": 346.06328 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 67.61, "high": 68.73, "low": 66.7, "close": 68.14, "volume": 523.167, "close_time": 1769990399999, "quote_volume": 35360.78524, "trades": 205, "taker_buy_base": 255.162, "taker_buy_quote": 17313.89549 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 68.07, "high": 69.25, "low": 67.04, "close": 68.97, "volume": 280.721, "close_time": 1769993999999, "quote_volume": 19068.44949, "trades": 141, "taker_buy_base": 92.889, "taker_buy_quote": 6317.93023 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 69.1, "high": 69.39, "low": 68.44, "close": 68.45, "volume": 66.353, "close_time": 1769997599999, "quote_volume": 4577.3566, "trades": 54, "taker_buy_base": 32.436, "taker_buy_quote": 2241.52864 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 68.1, "high": 68.5, "low": 67.83, "close": 67.83, "volume": 10.46, "close_time": 1770001199999, "quote_volume": 712.70174, "trades": 16, "taker_buy_base": 8.202, "taker_buy_quote": 559.43009 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 67.68, "high": 67.76, "low": 65.69, "close": 67.53, "volume": 475.419, "close_time": 1770004799999, "quote_volume": 31697.8597, "trades": 186, "taker_buy_base": 221.086, "taker_buy_quote": 14771.23077 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 67.49, "high": 67.98, "low": 66.91, "close": 67.58, "volume": 57.824, "close_time": 1770008399999, "quote_volume": 3908.70098, "trades": 42, "taker_buy_base": 41.088, "taker_buy_quote": 2777.78799 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 67.23, "high": 67.23, "low": 66.25, "close": 66.71, "volume": 103.764, "close_time": 1770011999999, "quote_volume": 6918.7478, "trades": 64, "taker_buy_base": 67.452, "taker_buy_quote": 4497.14654 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 66.28, "high": 67.58, "low": 65.66, "close": 67.01, "volume": 170.042, "close_time": 1770015599999, "quote_volume": 11356.89502, "trades": 115, "taker_buy_base": 84.617, "taker_buy_quote": 5671.3482 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 67.19, "high": 67.41, "low": 66.34, "close": 66.34, "volume": 140.888, "close_time": 1770019199999, "quote_volume": 9409.15623, "trades": 112, "taker_buy_base": 46.996, "taker_buy_quote": 3147.04956 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 66.44, "high": 67.24, "low": 66.44, "close": 67.04, "volume": 64.49, "close_time": 1770022799999, "quote_volume": 4314.32448, "trades": 50, "taker_buy_base": 47.204, "taker_buy_quote": 3159.35795 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 66.99, "high": 67.52, "low": 66.57, "close": 67.46, "volume": 128.603, "close_time": 1770026399999, "quote_volume": 8612.71748, "trades": 82, "taker_buy_base": 66.494, "taker_buy_quote": 4452.01224 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 67.46, "high": 67.69, "low": 67.12, "close": 67.52, "volume": 86.994, "close_time": 1770029999999, "quote_volume": 5865.85251, "trades": 41, "taker_buy_base": 73.764, "taker_buy_quote": 4975.63283 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 67.51, "high": 68.21, "low": 67.43, "close": 67.63, "volume": 93.247, "close_time": 1770033599999, "quote_volume": 6330.80995, "trades": 30, "taker_buy_base": 25.68, "taker_buy_quote": 1749.01622 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 67.84, "high": 68.2, "low": 67.69, "close": 67.69, "volume": 88.724, "close_time": 1770037199999, "quote_volume": 6036.55765, "trades": 54, "taker_buy_base": 27.862, "taker_buy_quote": 1894.64515 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 67.64, "high": 69.86, "low": 67.17, "close": 69.86, "volume": 109.842, "close_time": 1770040799999, "quote_volume": 7526.39583, "trades": 54, "taker_buy_base": 40.183, "taker_buy_quote": 2754.10093 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 69.61, "high": 69.99, "low": 68.53, "close": 68.56, "volume": 116.808, "close_time": 1770044399999, "quote_volume": 8086.66165, "trades": 83, "taker_buy_base": 85.807, "taker_buy_quote": 5943.33933 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 68.51, "high": 70.0, "low": 68.51, "close": 69.64, "volume": 234.946, "close_time": 1770047999999, "quote_volume": 16359.92839, "trades": 128, "taker_buy_base": 125.623, "taker_buy_quote": 8739.44031 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 69.89, "high": 70.09, "low": 68.94, "close": 69.18, "volume": 145.121, "close_time": 1770051599999, "quote_volume": 10092.72465, "trades": 86, "taker_buy_base": 51.285, "taker_buy_quote": 3582.9472 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 69.65, "high": 69.65, "low": 69.26, "close": 69.26, "volume": 72.583, "close_time": 1770055199999, "quote_volume": 5033.89147, "trades": 49, "taker_buy_base": 20.611, "taker_buy_quote": 1428.83986 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 68.9, "high": 69.38, "low": 68.73, "close": 69.09, "volume": 54.575, "close_time": 1770058799999, "quote_volume": 3772.77476, "trades": 15, "taker_buy_base": 37.871, "taker_buy_quote": 2619.7627 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 69.15, "high": 69.25, "low": 68.67, "close": 68.84, "volume": 117.757, "close_time": 1770062399999, "quote_volume": 8128.4008, "trades": 77, "taker_buy_base": 105.823, "taker_buy_quote": 7307.40733 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 68.83, "high": 69.01, "low": 67.77, "close": 67.9, "volume": 171.12, "close_time": 1770065999999, "quote_volume": 11707.48159, "trades": 123, "taker_buy_base": 61.654, "taker_buy_quote": 4227.60532 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 68.23, "high": 68.25, "low": 67.95, "close": 68.13, "volume": 40.075, "close_time": 1770069599999, "quote_volume": 2727.32758, "trades": 27, "taker_buy_base": 20.698, "taker_buy_quote": 1409.42607 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 68.42, "high": 68.59, "low": 68.37, "close": 68.37, "volume": 51.002, "close_time": 1770073199999, "quote_volume": 3493.4849, "trades": 19, "taker_buy_base": 16.4, "taker_buy_quote": 1124.28596 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 68.45, "high": 68.45, "low": 68.13, "close": 68.13, "volume": 41.288, "close_time": 1770076799999, "quote_volume": 2822.54561, "trades": 13, "taker_buy_base": 2.31, "taker_buy_quote": 157.7576 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 68.02, "high": 68.12, "low": 67.94, "close": 68.02, "volume": 6.681, "close_time": 1770080399999, "quote_volume": 454.40316, "trades": 19, "taker_buy_base": 4.079, "taker_buy_quote": 277.58448 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 67.92, "high": 67.98, "low": 67.8, "close": 67.8, "volume": 6.607, "close_time": 1770083999999, "quote_volume": 448.22862, "trades": 7, "taker_buy_base": 1.009, "taker_buy_quote": 68.58412 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 67.63, "high": 67.63, "low": 66.88, "close": 66.88, "volume": 38.608, "close_time": 1770087599999, "quote_volume": 2598.75665, "trades": 25, "taker_buy_base": 2.734, "taker_buy_quote": 184.02358 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 66.72, "high": 67.88, "low": 66.72, "close": 67.77, "volume": 11.637, "close_time": 1770091199999, "quote_volume": 784.17578, "trades": 18, "taker_buy_base": 4.222, "taker_buy_quote": 284.71536 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 67.78, "high": 68.36, "low": 67.68, "close": 68.31, "volume": 36.228, "close_time": 1770094799999, "quote_volume": 2468.19002, "trades": 31, "taker_buy_base": 30.12, "taker_buy_quote": 2051.27252 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 68.03, "high": 68.63, "low": 67.75, "close": 67.92, "volume": 179.466, "close_time": 1770098399999, "quote_volume": 12223.02048, "trades": 111, "taker_buy_base": 97.181, "taker_buy_quote": 6618.10131 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 67.65, "high": 67.95, "low": 67.64, "close": 67.82, "volume": 36.445, "close_time": 1770101999999, "quote_volume": 2467.41613, "trades": 14, "taker_buy_base": 20.3, "taker_buy_quote": 1375.20688 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 67.68, "high": 68.4, "low": 67.68, "close": 68.4, "volume": 74.025, "close_time": 1770105599999, "quote_volume": 5033.50055, "trades": 33, "taker_buy_base": 16.747, "taker_buy_quote": 1143.11446 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 68.35, "high": 68.65, "low": 68.31, "close": 68.31, "volume": 108.571, "close_time": 1770109199999, "quote_volume": 7435.9394, "trades": 18, "taker_buy_base": 90.265, "taker_buy_quote": 6181.55432 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 67.96, "high": 67.96, "low": 67.06, "close": 67.77, "volume": 97.021, "close_time": 1770112799999, "quote_volume": 6553.46999, "trades": 28, "taker_buy_base": 64.341, "taker_buy_quote": 4334.92711 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 68.05, "high": 68.13, "low": 67.32, "close": 67.32, "volume": 51.803, "close_time": 1770116399999, "quote_volume": 3520.12338, "trades": 34, "taker_buy_base": 35.088, "taker_buy_quote": 2387.2845 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 67.48, "high": 67.54, "low": 67.22, "close": 67.44, "volume": 139.898, "close_time": 1770119999999, "quote_volume": 9422.36512, "trades": 39, "taker_buy_base": 62.434, "taker_buy_quote": 4207.98926 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 67.41, "high": 67.96, "low": 67.39, "close": 67.96, "volume": 35.578, "close_time": 1770123599999, "quote_volume": 2408.10643, "trades": 25, "taker_buy_base": 26.647, "taker_buy_quote": 1804.65637 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 67.47, "high": 67.59, "low": 67.21, "close": 67.54, "volume": 59.527, "close_time": 1770127199999, "quote_volume": 4007.72798, "trades": 32, "taker_buy_base": 12.904, "taker_buy_quote": 870.59922 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 67.53, "high": 67.76, "low": 66.52, "close": 66.58, "volume": 90.04, "close_time": 1770130799999, "quote_volume": 6078.55609, "trades": 54, "taker_buy_base": 16.462, "taker_buy_quote": 1109.70902 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 66.48, "high": 67.79, "low": 66.35, "close": 67.79, "volume": 105.532, "close_time": 1770134399999, "quote_volume": 7058.45888, "trades": 60, "taker_buy_base": 97.522, "taker_buy_quote": 6523.36101 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 67.66, "high": 67.66, "low": 66.37, "close": 66.69, "volume": 99.854, "close_time": 1770137999999, "quote_volume": 6687.24138, "trades": 66, "taker_buy_base": 25.904, "taker_buy_quote": 1727.30304 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 66.51, "high": 66.51, "low": 64.87, "close": 65.28, "volume": 464.436, "close_time": 1770141599999, "quote_volume": 30408.94399, "trades": 246, "taker_buy_base": 158.636, "taker_buy_quote": 10404.61612 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 65.36, "high": 65.43, "low": 63.7, "close": 63.72, "volume": 988.827, "close_time": 1770145199999, "quote_volume": 63449.36524, "trades": 447, "taker_buy_base": 187.025, "taker_buy_quote": 12047.71321 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 63.73, "high": 66.42, "low": 63.61, "close": 65.98, "volume": 398.068, "close_time": 1770148799999, "quote_volume": 25887.7114, "trades": 221, "taker_buy_base": 245.814, "taker_buy_quote": 15959.79845 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 66.03, "high": 68.07, "low": 65.5, "close": 67.44, "volume": 347.298, "close_time": 1770152399999, "quote_volume": 23411.52117, "trades": 116, "taker_buy_base": 246.782, "taker_buy_quote": 16607.70128 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 67.82, "high": 68.27, "low": 67.0, "close": 67.07, "volume": 142.972, "close_time": 1770155999999, "quote_volume": 9693.19454, "trades": 57, "taker_buy_base": 61.641, "taker_buy_quote": 4175.59842 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 66.89, "high": 66.89, "low": 65.81, "close": 66.23, "volume": 68.852, "close_time": 1770159599999, "quote_volume": 4561.86264, "trades": 24, "taker_buy_base": 48.372, "taker_buy_quote": 3198.8699 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 66.18, "high": 66.24, "low": 65.78, "close": 65.84, "volume": 73.676, "close_time": 1770163199999, "quote_volume": 4866.93563, "trades": 40, "taker_buy_base": 14.642, "taker_buy_quote": 967.8952 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 65.78, "high": 66.33, "low": 65.78, "close": 66.32, "volume": 3.602, "close_time": 1770166799999, "quote_volume": 238.25191, "trades": 6, "taker_buy_base": 2.387, "taker_buy_quote": 158.06371 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 66.29, "high": 67.15, "low": 66.29, "close": 66.91, "volume": 20.129, "close_time": 1770170399999, "quote_volume": 1344.05764, "trades": 33, "taker_buy_base": 15.126, "taker_buy_quote": 1009.40463 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 66.73, "high": 67.08, "low": 66.73, "close": 67.08, "volume": 34.295, "close_time": 1770173999999, "quote_volume": 2295.89855, "trades": 25, "taker_buy_base": 32.832, "taker_buy_quote": 2198.03526 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 67.26, "high": 67.47, "low": 66.96, "close": 67.31, "volume": 37.298, "close_time": 1770177599999, "quote_volume": 2501.68739, "trades": 31, "taker_buy_base": 6.197, "taker_buy_quote": 416.98453 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 67.24, "high": 67.9, "low": 67.16, "close": 67.65, "volume": 186.776, "close_time": 1770181199999, "quote_volume": 12625.56312, "trades": 112, "taker_buy_base": 171.316, "taker_buy_quote": 11580.7424 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 67.71, "high": 67.71, "low": 67.22, "close": 67.22, "volume": 36.154, "close_time": 1770184799999, "quote_volume": 2439.94205, "trades": 24, "taker_buy_base": 11.66, "taker_buy_quote": 785.4067 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 67.43, "high": 67.9, "low": 67.43, "close": 67.74, "volume": 99.406, "close_time": 1770188399999, "quote_volume": 6715.51163, "trades": 56, "taker_buy_base": 2.856, "taker_buy_quote": 193.24093 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 67.64, "high": 67.78, "low": 67.29, "close": 67.77, "volume": 12.783, "close_time": 1770191999999, "quote_volume": 862.48495, "trades": 15, "taker_buy_base": 5.054, "taker_buy_quote": 341.6973 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 67.51, "high": 67.6, "low": 67.33, "close": 67.39, "volume": 26.682, "close_time": 1770195599999, "quote_volume": 1800.55802, "trades": 18, "taker_buy_base": 23.783, "taker_buy_quote": 1605.0136 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 67.36, "high": 67.36, "low": 66.85, "close": 66.89, "volume": 22.287, "close_time": 1770199199999, "quote_volume": 1494.68187, "trades": 37, "taker_buy_base": 20.121, "taker_buy_quote": 1349.83203 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 66.76, "high": 67.17, "low": 66.72, "close": 67.17, "volume": 17.661, "close_time": 1770202799999, "quote_volume": 1181.6709, "trades": 26, "taker_buy_base": 7.358, "taker_buy_quote": 493.09586 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 66.9, "high": 67.06, "low": 66.57, "close": 67.06, "volume": 27.584, "close_time": 1770206399999, "quote_volume": 1839.4493, "trades": 30, "taker_buy_base": 13.885, "taker_buy_quote": 925.04844 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 67.21, "high": 67.31, "low": 66.8, "close": 66.98, "volume": 35.464, "close_time": 1770209999999, "quote_volume": 2384.90809, "trades": 20, "taker_buy_base": 31.671, "taker_buy_quote": 2130.99422 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 67.04, "high": 67.04, "low": 65.92, "close": 66.09, "volume": 98.179, "close_time": 1770213599999, "quote_volume": 6532.5716, "trades": 67, "taker_buy_base": 40.274, "taker_buy_quote": 2676.93286 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 66.13, "high": 66.38, "low": 65.46, "close": 65.47, "volume": 76.564, "close_time": 1770217199999, "quote_volume": 5041.15469, "trades": 64, "taker_buy_base": 9.331, "taker_buy_quote": 614.40661 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 65.27, "high": 65.76, "low": 65.0, "close": 65.43, "volume": 62.88, "close_time": 1770220799999, "quote_volume": 4112.37857, "trades": 43, "taker_buy_base": 36.996, "taker_buy_quote": 2425.48011 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 65.42, "high": 65.76, "low": 64.91, "close": 65.64, "volume": 89.791, "close_time": 1770224399999, "quote_volume": 5855.66316, "trades": 64, "taker_buy_base": 50.639, "taker_buy_quote": 3301.25481 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 65.18, "high": 65.64, "low": 64.59, "close": 65.58, "volume": 101.623, "close_time": 1770227999999, "quote_volume": 6614.30735, "trades": 96, "taker_buy_base": 40.209, "taker_buy_quote": 2622.84085 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 65.13, "high": 66.09, "low": 64.07, "close": 65.49, "volume": 192.727, "close_time": 1770231599999, "quote_volume": 12553.88256, "trades": 128, "taker_buy_base": 62.035, "taker_buy_quote": 4073.03575 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 65.66, "high": 66.71, "low": 65.4, "close": 66.67, "volume": 177.809, "close_time": 1770235199999, "quote_volume": 11726.6668, "trades": 107, "taker_buy_base": 113.42, "taker_buy_quote": 7485.16479 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 66.69, "high": 66.99, "low": 66.22, "close": 66.32, "volume": 92.297, "close_time": 1770238799999, "quote_volume": 6136.15428, "trades": 45, "taker_buy_base": 38.702, "taker_buy_quote": 2574.12741 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 66.56, "high": 66.57, "low": 65.5, "close": 65.77, "volume": 92.796, "close_time": 1770242399999, "quote_volume": 6118.78883, "trades": 44, "taker_buy_base": 43.179, "taker_buy_quote": 2844.26294 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 65.8, "high": 67.03, "low": 65.27, "close": 66.04, "volume": 106.028, "close_time": 1770245999999, "quote_volume": 7002.20394, "trades": 63, "taker_buy_base": 48.29, "taker_buy_quote": 3190.74421 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 66.0, "high": 66.55, "low": 65.66, "close": 66.24, "volume": 59.526, "close_time": 1770249599999, "quote_volume": 3939.58401, "trades": 53, "taker_buy_base": 34.753, "taker_buy_quote": 2306.41178 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 66.08, "high": 66.19, "low": 65.97, "close": 66.05, "volume": 14.26, "close_time": 1770253199999, "quote_volume": 942.17613, "trades": 16, "taker_buy_base": 5.153, "taker_buy_quote": 340.67424 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 66.05, "high": 66.23, "low": 65.05, "close": 65.32, "volume": 36.927, "close_time": 1770256799999, "quote_volume": 2425.2308, "trades": 43, "taker_buy_base": 7.954, "taker_buy_quote": 524.79335 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 65.3, "high": 65.72, "low": 64.72, "close": 64.72, "volume": 40.632, "close_time": 1770260399999, "quote_volume": 2654.228, "trades": 37, "taker_buy_base": 21.321, "taker_buy_quote": 1398.01666 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 64.86, "high": 64.86, "low": 63.91, "close": 63.93, "volume": 233.765, "close_time": 1770263999999, "quote_volume": 15028.94571, "trades": 121, "taker_buy_base": 20.3, "taker_buy_quote": 1307.27741 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 63.95, "high": 64.08, "low": 63.47, "close": 63.56, "volume": 99.618, "close_time": 1770267599999, "quote_volume": 6349.29833, "trades": 88, "taker_buy_base": 66.389, "taker_buy_quote": 4234.26317 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 63.67, "high": 63.93, "low": 63.02, "close": 63.41, "volume": 52.796, "close_time": 1770271199999, "quote_volume": 3348.53192, "trades": 45, "taker_buy_base": 9.884, "taker_buy_quote": 628.25184 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 63.42, "high": 63.52, "low": 62.73, "close": 62.83, "volume": 65.992, "close_time": 1770274799999, "quote_volume": 4154.3643, "trades": 69, "taker_buy_base": 30.692, "taker_buy_quote": 1932.14155 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 62.83, "high": 63.3, "low": 62.15, "close": 62.22, "volume": 141.526, "close_time": 1770278399999, "quote_volume": 8861.45499, "trades": 99, "taker_buy_base": 84.795, "taker_buy_quote": 5321.40521 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 62.14, "high": 62.97, "low": 61.87, "close": 62.88, "volume": 169.886, "close_time": 1770281999999, "quote_volume": 10595.76186, "trades": 97, "taker_buy_base": 56.974, "taker_buy_quote": 3550.92331 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 62.96, "high": 63.34, "low": 62.6, "close": 62.77, "volume": 118.425, "close_time": 1770285599999, "quote_volume": 7461.62087, "trades": 56, "taker_buy_base": 84.504, "taker_buy_quote": 5326.98022 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 62.76, "high": 62.76, "low": 61.12, "close": 61.34, "volume": 189.42, "close_time": 1770289199999, "quote_volume": 11754.50203, "trades": 130, "taker_buy_base": 76.571, "taker_buy_quote": 4764.65723 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 61.37, "high": 61.72, "low": 60.25, "close": 60.8, "volume": 515.466, "close_time": 1770292799999, "quote_volume": 31592.96499, "trades": 279, "taker_buy_base": 138.373, "taker_buy_quote": 8461.37545 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 61.01, "high": 61.96, "low": 60.92, "close": 61.66, "volume": 237.768, "close_time": 1770296399999, "quote_volume": 14617.71974, "trades": 137, "taker_buy_base": 112.008, "taker_buy_quote": 6902.71962 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 61.55, "high": 61.68, "low": 60.66, "close": 60.91, "volume": 293.695, "close_time": 1770299999999, "quote_volume": 17895.2159, "trades": 124, "taker_buy_base": 94.619, "taker_buy_quote": 5789.76952 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 61.56, "high": 62.35, "low": 61.08, "close": 61.68, "volume": 507.973, "close_time": 1770303599999, "quote_volume": 31303.51629, "trades": 176, "taker_buy_base": 282.324, "taker_buy_quote": 17361.66676 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 61.92, "high": 61.97, "low": 60.05, "close": 60.47, "volume": 848.326, "close_time": 1770307199999, "quote_volume": 51476.83871, "trades": 486, "taker_buy_base": 418.259, "taker_buy_quote": 25412.27629 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 60.44, "high": 61.82, "low": 60.3, "close": 61.12, "volume": 1953.401, "close_time": 1770310799999, "quote_volume": 118934.67592, "trades": 1420, "taker_buy_base": 555.723, "taker_buy_quote": 33904.32141 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 61.15, "high": 61.44, "low": 60.09, "close": 60.2, "volume": 2418.808, "close_time": 1770314399999, "quote_volume": 147085.67325, "trades": 1327, "taker_buy_base": 177.258, "taker_buy_quote": 10812.0478 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 60.22, "high": 60.33, "low": 59.31, "close": 59.92, "volume": 600.125, "close_time": 1770317999999, "quote_volume": 35886.42071, "trades": 374, "taker_buy_base": 113.97, "taker_buy_quote": 6816.19467 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 59.93, "high": 60.02, "low": 58.95, "close": 59.04, "volume": 633.625, "close_time": 1770321599999, "quote_volume": 37856.36527, "trades": 312, "taker_buy_base": 138.791, "taker_buy_quote": 8292.69959 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 59.05, "high": 59.51, "low": 56.01, "close": 57.27, "volume": 1177.693, "close_time": 1770325199999, "quote_volume": 67752.20424, "trades": 642, "taker_buy_base": 420.179, "taker_buy_quote": 24157.33286 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 57.4, "high": 58.49, "low": 56.38, "close": 56.6, "volume": 683.304, "close_time": 1770328799999, "quote_volume": 39113.10265, "trades": 345, "taker_buy_base": 316.744, "taker_buy_quote": 18131.02834 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 56.58, "high": 57.29, "low": 55.24, "close": 56.88, "volume": 308.877, "close_time": 1770332399999, "quote_volume": 17419.78838, "trades": 140, "taker_buy_base": 117.53, "taker_buy_quote": 6652.71328 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 57.0, "high": 58.35, "low": 56.57, "close": 56.57, "volume": 181.101, "close_time": 1770335999999, "quote_volume": 10394.63328, "trades": 108, "taker_buy_base": 114.062, "taker_buy_quote": 6550.02799 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 56.89, "high": 58.23, "low": 52.01, "close": 57.5, "volume": 903.056, "close_time": 1770339599999, "quote_volume": 50502.7592, "trades": 473, "taker_buy_base": 350.905, "taker_buy_quote": 19778.114 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 57.45, "high": 58.85, "low": 56.94, "close": 58.56, "volume": 295.68, "close_time": 1770343199999, "quote_volume": 17158.61229, "trades": 172, "taker_buy_base": 206.492, "taker_buy_quote": 11986.33983 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 58.54, "high": 61.16, "low": 57.63, "close": 58.06, "volume": 381.377, "close_time": 1770346799999, "quote_volume": 22200.266, "trades": 245, "taker_buy_base": 276.823, "taker_buy_quote": 16100.39223 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 58.11, "high": 58.27, "low": 57.5, "close": 57.85, "volume": 45.439, "close_time": 1770350399999, "quote_volume": 2638.1085, "trades": 22, "taker_buy_base": 12.672, "taker_buy_quote": 734.24653 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 57.75, "high": 58.93, "low": 57.75, "close": 58.85, "volume": 36.174, "close_time": 1770353999999, "quote_volume": 2122.04374, "trades": 134, "taker_buy_base": 31.113, "taker_buy_quote": 1826.3632 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 58.67, "high": 62.4, "low": 58.67, "close": 62.14, "volume": 884.033, "close_time": 1770357599999, "quote_volume": 53923.28007, "trades": 362, "taker_buy_base": 683.943, "taker_buy_quote": 41691.05492 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 61.93, "high": 63.1, "low": 60.86, "close": 60.93, "volume": 618.581, "close_time": 1770361199999, "quote_volume": 38281.94119, "trades": 251, "taker_buy_base": 310.001, "taker_buy_quote": 19252.48522 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 60.64, "high": 61.9, "low": 60.41, "close": 61.7, "volume": 179.59, "close_time": 1770364799999, "quote_volume": 11055.11585, "trades": 81, "taker_buy_base": 139.154, "taker_buy_quote": 8567.37227 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 61.52, "high": 61.7, "low": 60.48, "close": 61.06, "volume": 354.297, "close_time": 1770368399999, "quote_volume": 21729.13132, "trades": 86, "taker_buy_base": 236.8, "taker_buy_quote": 14548.26702 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 61.28, "high": 64.67, "low": 61.02, "close": 64.06, "volume": 1058.763, "close_time": 1770371999999, "quote_volume": 67472.59283, "trades": 325, "taker_buy_base": 716.756, "taker_buy_quote": 45721.92037 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 63.94, "high": 65.6, "low": 63.04, "close": 65.49, "volume": 358.957, "close_time": 1770375599999, "quote_volume": 23079.35829, "trades": 176, "taker_buy_base": 203.26, "taker_buy_quote": 13105.6427 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 65.31, "high": 65.73, "low": 64.85, "close": 65.06, "volume": 414.095, "close_time": 1770379199999, "quote_volume": 27028.4334, "trades": 140, "taker_buy_base": 246.753, "taker_buy_quote": 16112.30447 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 65.06, "high": 67.19, "low": 64.66, "close": 66.27, "volume": 928.185, "close_time": 1770382799999, "quote_volume": 61335.1891, "trades": 311, "taker_buy_base": 519.465, "taker_buy_quote": 34419.93201 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 66.43, "high": 67.87, "low": 66.21, "close": 66.38, "volume": 662.969, "close_time": 1770386399999, "quote_volume": 44459.98897, "trades": 372, "taker_buy_base": 364.381, "taker_buy_quote": 24450.35998 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 66.45, "high": 66.68, "low": 65.49, "close": 66.3, "volume": 602.918, "close_time": 1770389999999, "quote_volume": 39838.11347, "trades": 285, "taker_buy_base": 273.245, "taker_buy_quote": 18056.72222 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 66.24, "high": 66.3, "low": 64.81, "close": 65.39, "volume": 463.619, "close_time": 1770393599999, "quote_volume": 30419.61545, "trades": 272, "taker_buy_base": 282.088, "taker_buy_quote": 18520.0963 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 65.58, "high": 67.0, "low": 64.78, "close": 66.75, "volume": 801.814, "close_time": 1770397199999, "quote_volume": 52722.39834, "trades": 259, "taker_buy_base": 558.471, "taker_buy_quote": 36709.06834 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 66.87, "high": 68.22, "low": 66.7, "close": 67.45, "volume": 405.154, "close_time": 1770400799999, "quote_volume": 27312.73782, "trades": 182, "taker_buy_base": 216.892, "taker_buy_quote": 14624.88654 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 67.45, "high": 67.45, "low": 65.59, "close": 65.59, "volume": 275.495, "close_time": 1770404399999, "quote_volume": 18352.50902, "trades": 174, "taker_buy_base": 144.569, "taker_buy_quote": 9627.05872 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 65.69, "high": 66.41, "low": 65.17, "close": 66.35, "volume": 270.886, "close_time": 1770407999999, "quote_volume": 17830.25546, "trades": 108, "taker_buy_base": 187.409, "taker_buy_quote": 12333.50529 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 66.34, "high": 66.34, "low": 65.43, "close": 65.51, "volume": 107.978, "close_time": 1770411599999, "quote_volume": 7099.00309, "trades": 110, "taker_buy_base": 24.384, "taker_buy_quote": 1602.78925 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 65.51, "high": 65.89, "low": 64.69, "close": 64.88, "volume": 193.463, "close_time": 1770415199999, "quote_volume": 12610.25758, "trades": 216, "taker_buy_base": 40.909, "taker_buy_quote": 2665.53294 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 65.29, "high": 66.38, "low": 65.04, "close": 66.29, "volume": 110.383, "close_time": 1770418799999, "quote_volume": 7240.37358, "trades": 101, "taker_buy_base": 44.376, "taker_buy_quote": 2920.02801 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 65.7, "high": 65.7, "low": 65.63, "close": 65.63, "volume": 2.327, "close_time": 1770422399999, "quote_volume": 152.87333, "trades": 2, "taker_buy_base": 0.151, "taker_buy_quote": 9.91013 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 65.27, "high": 65.53, "low": 63.92, "close": 64.0, "volume": 139.771, "close_time": 1770425999999, "quote_volume": 9003.40541, "trades": 203, "taker_buy_base": 42.738, "taker_buy_quote": 2758.62572 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 64.14, "high": 64.72, "low": 63.91, "close": 64.72, "volume": 86.139, "close_time": 1770429599999, "quote_volume": 5531.65815, "trades": 27, "taker_buy_base": 81.941, "taker_buy_quote": 5261.86635 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 64.49, "high": 64.89, "low": 64.27, "close": 64.41, "volume": 55.305, "close_time": 1770433199999, "quote_volume": 3568.35825, "trades": 23, "taker_buy_base": 14.006, "taker_buy_quote": 904.18039 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 64.74, "high": 65.37, "low": 64.74, "close": 65.04, "volume": 85.741, "close_time": 1770436799999, "quote_volume": 5573.01297, "trades": 49, "taker_buy_base": 64.798, "taker_buy_quote": 4212.50859 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 65.32, "high": 65.68, "low": 64.09, "close": 64.09, "volume": 94.569, "close_time": 1770440399999, "quote_volume": 6147.62043, "trades": 83, "taker_buy_base": 15.837, "taker_buy_quote": 1030.875 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 64.49, "high": 65.42, "low": 64.47, "close": 64.47, "volume": 121.219, "close_time": 1770443999999, "quote_volume": 7864.15358, "trades": 75, "taker_buy_base": 82.82, "taker_buy_quote": 5370.81631 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 64.81, "high": 64.89, "low": 64.0, "close": 64.0, "volume": 72.152, "close_time": 1770447599999, "quote_volume": 4668.82201, "trades": 48, "taker_buy_base": 16.647, "taker_buy_quote": 1077.10389 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 64.02, "high": 64.33, "low": 62.77, "close": 63.29, "volume": 172.789, "close_time": 1770451199999, "quote_volume": 10977.60017, "trades": 169, "taker_buy_base": 98.522, "taker_buy_quote": 6270.23788 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 63.41, "high": 63.68, "low": 62.99, "close": 63.68, "volume": 72.882, "close_time": 1770454799999, "quote_volume": 4621.37456, "trades": 31, "taker_buy_base": 31.957, "taker_buy_quote": 2023.53989 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 63.76, "high": 63.76, "low": 63.1, "close": 63.14, "volume": 75.166, "close_time": 1770458399999, "quote_volume": 4758.11267, "trades": 35, "taker_buy_base": 26.328, "taker_buy_quote": 1664.75343 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 63.08, "high": 63.08, "low": 62.46, "close": 62.73, "volume": 34.927, "close_time": 1770461999999, "quote_volume": 2193.21371, "trades": 38, "taker_buy_base": 18.54, "taker_buy_quote": 1164.00446 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 62.73, "high": 63.09, "low": 62.52, "close": 63.09, "volume": 14.74, "close_time": 1770465599999, "quote_volume": 926.85054, "trades": 20, "taker_buy_base": 4.174, "taker_buy_quote": 262.69454 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 63.1, "high": 65.57, "low": 63.01, "close": 64.56, "volume": 278.449, "close_time": 1770469199999, "quote_volume": 18000.70656, "trades": 290, "taker_buy_base": 151.25, "taker_buy_quote": 9766.8776 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 64.61, "high": 64.62, "low": 62.94, "close": 63.1, "volume": 151.682, "close_time": 1770472799999, "quote_volume": 9643.83409, "trades": 158, "taker_buy_base": 99.839, "taker_buy_quote": 6340.67409 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 63.16, "high": 63.5, "low": 62.86, "close": 63.01, "volume": 277.427, "close_time": 1770476399999, "quote_volume": 17588.92868, "trades": 96, "taker_buy_base": 65.478, "taker_buy_quote": 4148.55168 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 63.22, "high": 63.82, "low": 63.22, "close": 63.47, "volume": 195.583, "close_time": 1770479999999, "quote_volume": 12417.06761, "trades": 133, "taker_buy_base": 102.958, "taker_buy_quote": 6537.247 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 63.51, "high": 64.5, "low": 63.4, "close": 63.7, "volume": 100.62, "close_time": 1770483599999, "quote_volume": 6429.8808, "trades": 121, "taker_buy_base": 40.747, "taker_buy_quote": 2600.00252 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 63.4, "high": 63.68, "low": 63.06, "close": 63.5, "volume": 79.009, "close_time": 1770487199999, "quote_volume": 5016.22789, "trades": 57, "taker_buy_base": 51.985, "taker_buy_quote": 3304.06447 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 63.67, "high": 64.5, "low": 63.67, "close": 64.44, "volume": 44.468, "close_time": 1770490799999, "quote_volume": 2857.76707, "trades": 31, "taker_buy_base": 21.01, "taker_buy_quote": 1348.17899 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 64.44, "high": 64.44, "low": 64.0, "close": 64.13, "volume": 22.391, "close_time": 1770494399999, "quote_volume": 1435.56329, "trades": 15, "taker_buy_base": 5.601, "taker_buy_quote": 359.60444 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 64.13, "high": 65.0, "low": 64.04, "close": 64.83, "volume": 250.153, "close_time": 1770497999999, "quote_volume": 16213.51386, "trades": 78, "taker_buy_base": 90.747, "taker_buy_quote": 5881.35186 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 65.06, "high": 65.06, "low": 64.58, "close": 64.59, "volume": 10.391, "close_time": 1770501599999, "quote_volume": 673.83031, "trades": 15, "taker_buy_base": 3.46, "taker_buy_quote": 224.67762 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 64.82, "high": 64.83, "low": 64.33, "close": 64.54, "volume": 58.693, "close_time": 1770505199999, "quote_volume": 3783.70548, "trades": 26, "taker_buy_base": 2.031, "taker_buy_quote": 131.55117 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 64.69, "high": 65.53, "low": 64.69, "close": 65.52, "volume": 40.625, "close_time": 1770508799999, "quote_volume": 2648.35557, "trades": 36, "taker_buy_base": 17.795, "taker_buy_quote": 1160.90084 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 65.52, "high": 65.79, "low": 64.88, "close": 64.88, "volume": 12.56, "close_time": 1770512399999, "quote_volume": 820.0103, "trades": 21, "taker_buy_base": 3.974, "taker_buy_quote": 260.30685 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 65.2, "high": 66.22, "low": 65.16, "close": 65.97, "volume": 70.941, "close_time": 1770515999999, "quote_volume": 4683.92497, "trades": 46, "taker_buy_base": 44.551, "taker_buy_quote": 2943.33989 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 65.59, "high": 65.69, "low": 65.48, "close": 65.58, "volume": 3.637, "close_time": 1770519599999, "quote_volume": 238.69938, "trades": 6, "taker_buy_base": 3.525, "taker_buy_quote": 231.3533 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 65.65, "high": 65.83, "low": 65.29, "close": 65.64, "volume": 40.56, "close_time": 1770523199999, "quote_volume": 2654.77134, "trades": 28, "taker_buy_base": 36.27, "taker_buy_quote": 2373.52986 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 65.72, "high": 66.5, "low": 65.66, "close": 65.81, "volume": 69.137, "close_time": 1770526799999, "quote_volume": 4566.90982, "trades": 72, "taker_buy_base": 6.686, "taker_buy_quote": 442.49016 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 66.44, "high": 67.12, "low": 66.44, "close": 66.77, "volume": 41.751, "close_time": 1770530399999, "quote_volume": 2795.9591, "trades": 53, "taker_buy_base": 6.581, "taker_buy_quote": 441.20165 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 66.99, "high": 67.77, "low": 66.86, "close": 66.97, "volume": 188.883, "close_time": 1770533999999, "quote_volume": 12706.17781, "trades": 228, "taker_buy_base": 78.969, "taker_buy_quote": 5320.88414 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 66.9, "high": 67.29, "low": 66.69, "close": 66.79, "volume": 21.595, "close_time": 1770537599999, "quote_volume": 1448.97095, "trades": 11, "taker_buy_base": 19.162, "taker_buy_quote": 1286.62408 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 66.88, "high": 67.55, "low": 65.97, "close": 67.53, "volume": 309.4, "close_time": 1770541199999, "quote_volume": 20572.94151, "trades": 114, "taker_buy_base": 229.746, "taker_buy_quote": 15272.71085 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 67.77, "high": 68.32, "low": 67.11, "close": 67.27, "volume": 152.25, "close_time": 1770544799999, "quote_volume": 10365.29698, "trades": 53, "taker_buy_base": 111.984, "taker_buy_quote": 7631.97324 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 67.46, "high": 67.71, "low": 66.94, "close": 66.95, "volume": 107.068, "close_time": 1770548399999, "quote_volume": 7228.66117, "trades": 66, "taker_buy_base": 90.062, "taker_buy_quote": 6083.29741 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 67.15, "high": 67.77, "low": 67.05, "close": 67.77, "volume": 112.161, "close_time": 1770551999999, "quote_volume": 7556.32411, "trades": 102, "taker_buy_base": 99.272, "taker_buy_quote": 6689.528 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 67.75, "high": 67.79, "low": 67.22, "close": 67.22, "volume": 8.68, "close_time": 1770555599999, "quote_volume": 586.05331, "trades": 15, "taker_buy_base": 3.875, "taker_buy_quote": 262.43536 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 67.29, "high": 67.67, "low": 67.09, "close": 67.25, "volume": 98.093, "close_time": 1770559199999, "quote_volume": 6616.91696, "trades": 61, "taker_buy_base": 31.097, "taker_buy_quote": 2096.68192 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 67.4, "high": 67.63, "low": 67.14, "close": 67.58, "volume": 29.727, "close_time": 1770562799999, "quote_volume": 2001.99101, "trades": 17, "taker_buy_base": 29.558, "taker_buy_quote": 1990.62355 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 67.52, "high": 67.58, "low": 66.8, "close": 67.1, "volume": 100.455, "close_time": 1770566399999, "quote_volume": 6752.85214, "trades": 77, "taker_buy_base": 49.047, "taker_buy_quote": 3304.72799 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 67.23, "high": 67.26, "low": 65.41, "close": 65.41, "volume": 361.722, "close_time": 1770569999999, "quote_volume": 24119.56731, "trades": 69, "taker_buy_base": 291.053, "taker_buy_quote": 19403.79535 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 65.84, "high": 66.08, "low": 65.76, "close": 66.03, "volume": 33.225, "close_time": 1770573599999, "quote_volume": 2187.47679, "trades": 13, "taker_buy_base": 1.879, "taker_buy_quote": 124.10021 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 65.85, "high": 66.46, "low": 65.85, "close": 66.25, "volume": 30.005, "close_time": 1770577199999, "quote_volume": 1992.38867, "trades": 18, "taker_buy_base": 8.422, "taker_buy_quote": 558.87594 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 66.06, "high": 67.54, "low": 66.03, "close": 67.54, "volume": 245.699, "close_time": 1770580799999, "quote_volume": 16408.42547, "trades": 68, "taker_buy_base": 163.525, "taker_buy_quote": 10901.81828 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 67.69, "high": 67.7, "low": 66.12, "close": 66.12, "volume": 59.735, "close_time": 1770584399999, "quote_volume": 4000.89115, "trades": 22, "taker_buy_base": 30.403, "taker_buy_quote": 2050.62127 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 66.27, "high": 66.38, "low": 65.86, "close": 65.97, "volume": 29.711, "close_time": 1770587999999, "quote_volume": 1967.50528, "trades": 20, "taker_buy_base": 2.231, "taker_buy_quote": 147.30864 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 66.33, "high": 66.35, "low": 66.06, "close": 66.2, "volume": 50.26, "close_time": 1770591599999, "quote_volume": 3329.40754, "trades": 23, "taker_buy_base": 30.846, "taker_buy_quote": 2045.9115 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 66.62, "high": 67.51, "low": 65.77, "close": 66.19, "volume": 88.39, "close_time": 1770595199999, "quote_volume": 5851.82325, "trades": 85, "taker_buy_base": 9.548, "taker_buy_quote": 643.16501 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 65.86, "high": 66.13, "low": 65.62, "close": 65.65, "volume": 3.292, "close_time": 1770598799999, "quote_volume": 216.5285, "trades": 5, "taker_buy_base": 3.087, "taker_buy_quote": 203.0682 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 65.63, "high": 66.32, "low": 65.29, "close": 65.73, "volume": 152.044, "close_time": 1770602399999, "quote_volume": 9975.68173, "trades": 92, "taker_buy_base": 99.813, "taker_buy_quote": 6548.16266 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 65.63, "high": 66.3, "low": 65.58, "close": 66.13, "volume": 18.021, "close_time": 1770605999999, "quote_volume": 1188.82198, "trades": 40, "taker_buy_base": 16.574, "taker_buy_quote": 1093.14618 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 65.87, "high": 66.59, "low": 65.8, "close": 66.36, "volume": 103.417, "close_time": 1770609599999, "quote_volume": 6851.6214, "trades": 54, "taker_buy_base": 78.521, "taker_buy_quote": 5199.52134 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 66.26, "high": 66.35, "low": 66.0, "close": 66.14, "volume": 26.328, "close_time": 1770613199999, "quote_volume": 1743.8291, "trades": 9, "taker_buy_base": 1.959, "taker_buy_quote": 129.967 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 66.07, "high": 66.29, "low": 65.93, "close": 66.29, "volume": 49.223, "close_time": 1770616799999, "quote_volume": 3252.48314, "trades": 10, "taker_buy_base": 46.329, "taker_buy_quote": 3061.53803 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 65.94, "high": 65.94, "low": 65.25, "close": 65.88, "volume": 53.179, "close_time": 1770620399999, "quote_volume": 3502.18091, "trades": 17, "taker_buy_base": 1.265, "taker_buy_quote": 83.07255 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 66.04, "high": 66.69, "low": 66.04, "close": 66.26, "volume": 31.507, "close_time": 1770623999999, "quote_volume": 2092.85085, "trades": 37, "taker_buy_base": 10.09, "taker_buy_quote": 669.2193 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 66.16, "high": 66.31, "low": 65.01, "close": 65.46, "volume": 147.378, "close_time": 1770627599999, "quote_volume": 9733.71682, "trades": 50, "taker_buy_base": 114.728, "taker_buy_quote": 7583.39782 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 65.24, "high": 65.63, "low": 65.05, "close": 65.05, "volume": 148.897, "close_time": 1770631199999, "quote_volume": 9736.29907, "trades": 48, "taker_buy_base": 60.484, "taker_buy_quote": 3955.02292 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 65.12, "high": 65.84, "low": 65.01, "close": 65.5, "volume": 159.671, "close_time": 1770634799999, "quote_volume": 10448.86247, "trades": 107, "taker_buy_base": 74.08, "taker_buy_quote": 4844.02442 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 65.6, "high": 66.15, "low": 65.45, "close": 65.5, "volume": 65.543, "close_time": 1770638399999, "quote_volume": 4302.42863, "trades": 30, "taker_buy_base": 39.849, "taker_buy_quote": 2614.30352 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 65.49, "high": 66.55, "low": 65.49, "close": 66.55, "volume": 52.637, "close_time": 1770641999999, "quote_volume": 3483.15674, "trades": 36, "taker_buy_base": 5.404, "taker_buy_quote": 357.81787 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 65.84, "high": 65.84, "low": 65.4, "close": 65.4, "volume": 74.129, "close_time": 1770645599999, "quote_volume": 4875.28249, "trades": 16, "taker_buy_base": 52.344, "taker_buy_quote": 3444.85426 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 65.34, "high": 66.1, "low": 65.15, "close": 66.05, "volume": 15.774, "close_time": 1770649199999, "quote_volume": 1036.83488, "trades": 19, "taker_buy_base": 15.068, "taker_buy_quote": 990.8238 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 66.43, "high": 68.02, "low": 66.01, "close": 67.68, "volume": 184.704, "close_time": 1770652799999, "quote_volume": 12417.57392, "trades": 94, "taker_buy_base": 62.435, "taker_buy_quote": 4178.27659 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 67.68, "high": 67.73, "low": 66.55, "close": 67.13, "volume": 166.706, "close_time": 1770656399999, "quote_volume": 11164.27639, "trades": 67, "taker_buy_base": 111.645, "taker_buy_quote": 7476.2024 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 67.05, "high": 69.7, "low": 66.8, "close": 69.27, "volume": 502.378, "close_time": 1770659999999, "quote_volume": 34278.33511, "trades": 181, "taker_buy_base": 254.499, "taker_buy_quote": 17385.76036 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 69.32, "high": 70.44, "low": 68.69, "close": 68.85, "volume": 364.851, "close_time": 1770663599999, "quote_volume": 25377.25211, "trades": 128, "taker_buy_base": 218.509, "taker_buy_quote": 15175.01547 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 68.64, "high": 70.25, "low": 68.44, "close": 70.25, "volume": 144.925, "close_time": 1770667199999, "quote_volume": 9980.56901, "trades": 70, "taker_buy_base": 52.623, "taker_buy_quote": 3635.98763 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 70.08, "high": 71.21, "low": 68.99, "close": 70.11, "volume": 382.573, "close_time": 1770670799999, "quote_volume": 26835.72627, "trades": 164, "taker_buy_base": 261.891, "taker_buy_quote": 18380.21275 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 70.14, "high": 70.51, "low": 68.59, "close": 69.01, "volume": 346.496, "close_time": 1770674399999, "quote_volume": 24159.26699, "trades": 109, "taker_buy_base": 224.139, "taker_buy_quote": 15684.04741 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 69.42, "high": 70.25, "low": 69.39, "close": 69.96, "volume": 116.577, "close_time": 1770677999999, "quote_volume": 8158.16586, "trades": 48, "taker_buy_base": 45.114, "taker_buy_quote": 3165.39353 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 70.25, "high": 70.25, "low": 69.67, "close": 69.99, "volume": 26.633, "close_time": 1770681599999, "quote_volume": 1858.66562, "trades": 20, "taker_buy_base": 11.199, "taker_buy_quote": 780.70248 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 70.04, "high": 70.63, "low": 69.21, "close": 69.21, "volume": 39.552, "close_time": 1770685199999, "quote_volume": 2757.85781, "trades": 51, "taker_buy_base": 6.371, "taker_buy_quote": 444.8448 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 69.28, "high": 70.51, "low": 69.28, "close": 70.37, "volume": 32.0, "close_time": 1770688799999, "quote_volume": 2237.20651, "trades": 42, "taker_buy_base": 23.234, "taker_buy_quote": 1627.12937 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 69.86, "high": 70.51, "low": 69.68, "close": 70.32, "volume": 101.301, "close_time": 1770692399999, "quote_volume": 7118.89245, "trades": 44, "taker_buy_base": 62.921, "taker_buy_quote": 4419.02851 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 69.8, "high": 70.0, "low": 68.72, "close": 68.72, "volume": 247.175, "close_time": 1770695999999, "quote_volume": 17127.79691, "trades": 98, "taker_buy_base": 54.538, "taker_buy_quote": 3783.63999 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 68.75, "high": 69.35, "low": 68.73, "close": 69.12, "volume": 50.191, "close_time": 1770699599999, "quote_volume": 3459.94193, "trades": 45, "taker_buy_base": 40.344, "taker_buy_quote": 2781.26397 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 69.03, "high": 69.11, "low": 68.06, "close": 68.29, "volume": 18.042, "close_time": 1770703199999, "quote_volume": 1238.27017, "trades": 25, "taker_buy_base": 8.799, "taker_buy_quote": 605.51516 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 68.16, "high": 68.25, "low": 67.26, "close": 67.55, "volume": 139.89, "close_time": 1770706799999, "quote_volume": 9469.15678, "trades": 62, "taker_buy_base": 94.834, "taker_buy_quote": 6411.88111 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 67.71, "high": 68.44, "low": 67.71, "close": 68.08, "volume": 451.752, "close_time": 1770710399999, "quote_volume": 30763.3742, "trades": 127, "taker_buy_base": 39.896, "taker_buy_quote": 2715.55064 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 68.03, "high": 69.0, "low": 67.89, "close": 68.98, "volume": 82.156, "close_time": 1770713999999, "quote_volume": 5647.11726, "trades": 66, "taker_buy_base": 59.438, "taker_buy_quote": 4088.1688 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 68.59, "high": 69.27, "low": 68.51, "close": 68.54, "volume": 81.698, "close_time": 1770717599999, "quote_volume": 5628.9031, "trades": 52, "taker_buy_base": 29.45, "taker_buy_quote": 2025.74895 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 68.61, "high": 69.05, "low": 68.52, "close": 69.04, "volume": 29.169, "close_time": 1770721199999, "quote_volume": 2007.84074, "trades": 33, "taker_buy_base": 22.494, "taker_buy_quote": 1547.82902 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 69.11, "high": 69.19, "low": 68.46, "close": 68.46, "volume": 32.759, "close_time": 1770724799999, "quote_volume": 2250.04035, "trades": 27, "taker_buy_base": 22.078, "taker_buy_quote": 1514.02771 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 68.6, "high": 69.12, "low": 68.24, "close": 68.7, "volume": 81.303, "close_time": 1770728399999, "quote_volume": 5579.80694, "trades": 75, "taker_buy_base": 55.768, "taker_buy_quote": 3829.28307 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 68.55, "high": 69.5, "low": 68.55, "close": 69.4, "volume": 91.226, "close_time": 1770731999999, "quote_volume": 6279.44112, "trades": 45, "taker_buy_base": 15.737, "taker_buy_quote": 1086.36393 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 69.19, "high": 69.77, "low": 68.65, "close": 69.28, "volume": 172.89, "close_time": 1770735599999, "quote_volume": 11983.4439, "trades": 88, "taker_buy_base": 65.416, "taker_buy_quote": 4545.19903 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 69.06, "high": 71.0, "low": 69.05, "close": 70.53, "volume": 756.276, "close_time": 1770739199999, "quote_volume": 53147.37065, "trades": 344, "taker_buy_base": 616.501, "taker_buy_quote": 43333.25377 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 70.33, "high": 70.9, "low": 69.68, "close": 70.4, "volume": 150.783, "close_time": 1770742799999, "quote_volume": 10567.5211, "trades": 122, "taker_buy_base": 90.168, "taker_buy_quote": 6318.45629 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 70.15, "high": 70.36, "low": 68.74, "close": 69.49, "volume": 281.275, "close_time": 1770746399999, "quote_volume": 19509.12143, "trades": 182, "taker_buy_base": 125.371, "taker_buy_quote": 8676.97902 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 69.3, "high": 69.3, "low": 68.06, "close": 68.64, "volume": 420.004, "close_time": 1770749999999, "quote_volume": 28845.43632, "trades": 76, "taker_buy_base": 14.115, "taker_buy_quote": 970.96476 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 68.54, "high": 69.9, "low": 68.54, "close": 69.87, "volume": 148.959, "close_time": 1770753599999, "quote_volume": 10358.62171, "trades": 74, "taker_buy_base": 74.394, "taker_buy_quote": 5153.52519 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 69.74, "high": 69.74, "low": 68.99, "close": 69.51, "volume": 100.599, "close_time": 1770757199999, "quote_volume": 6978.26983, "trades": 30, "taker_buy_base": 24.603, "taker_buy_quote": 1701.90529 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 69.46, "high": 69.46, "low": 68.51, "close": 68.92, "volume": 39.744, "close_time": 1770760799999, "quote_volume": 2748.78788, "trades": 17, "taker_buy_base": 17.843, "taker_buy_quote": 1230.42152 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 68.88, "high": 69.42, "low": 68.5, "close": 69.42, "volume": 72.366, "close_time": 1770764399999, "quote_volume": 4986.81852, "trades": 37, "taker_buy_base": 53.0, "taker_buy_quote": 3653.3617 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 69.1, "high": 69.27, "low": 68.98, "close": 69.27, "volume": 1.997, "close_time": 1770767999999, "quote_volume": 137.98986, "trades": 5, "taker_buy_base": 0.83, "taker_buy_quote": 57.4649 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 69.01, "high": 69.23, "low": 68.93, "close": 69.2, "volume": 14.516, "close_time": 1770771599999, "quote_volume": 1002.41609, "trades": 11, "taker_buy_base": 5.501, "taker_buy_quote": 379.93854 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 69.29, "high": 69.49, "low": 68.99, "close": 69.49, "volume": 5.999, "close_time": 1770775199999, "quote_volume": 416.49632, "trades": 9, "taker_buy_base": 5.169, "taker_buy_quote": 359.01562 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 69.71, "high": 70.2, "low": 69.71, "close": 70.09, "volume": 53.503, "close_time": 1770778799999, "quote_volume": 3747.48488, "trades": 37, "taker_buy_base": 15.939, "taker_buy_quote": 1118.02177 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 70.2, "high": 70.51, "low": 69.34, "close": 70.28, "volume": 55.15, "close_time": 1770782399999, "quote_volume": 3858.52005, "trades": 54, "taker_buy_base": 41.615, "taker_buy_quote": 2908.84871 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 70.26, "high": 70.31, "low": 68.71, "close": 68.73, "volume": 85.286, "close_time": 1770785999999, "quote_volume": 5906.96424, "trades": 20, "taker_buy_base": 43.402, "taker_buy_quote": 2984.62457 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 69.34, "high": 69.44, "low": 68.17, "close": 68.19, "volume": 79.503, "close_time": 1770789599999, "quote_volume": 5457.91052, "trades": 59, "taker_buy_base": 39.501, "taker_buy_quote": 2710.89977 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 68.19, "high": 68.42, "low": 67.57, "close": 67.61, "volume": 36.474, "close_time": 1770793199999, "quote_volume": 2481.48506, "trades": 25, "taker_buy_base": 23.91, "taker_buy_quote": 1626.79254 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 67.89, "high": 68.69, "low": 67.71, "close": 68.39, "volume": 138.817, "close_time": 1770796799999, "quote_volume": 9504.55529, "trades": 86, "taker_buy_base": 85.968, "taker_buy_quote": 5882.78627 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 68.6, "high": 69.04, "low": 68.55, "close": 69.04, "volume": 66.097, "close_time": 1770800399999, "quote_volume": 4537.09997, "trades": 35, "taker_buy_base": 3.805, "taker_buy_quote": 262.02385 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 69.07, "high": 69.56, "low": 68.83, "close": 69.05, "volume": 41.711, "close_time": 1770803999999, "quote_volume": 2879.01166, "trades": 20, "taker_buy_base": 18.818, "taker_buy_quote": 1300.33435 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 68.95, "high": 69.34, "low": 67.9, "close": 68.61, "volume": 347.155, "close_time": 1770807599999, "quote_volume": 23839.1368, "trades": 187, "taker_buy_base": 149.9, "taker_buy_quote": 10326.49569 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 68.82, "high": 68.9, "low": 68.68, "close": 68.77, "volume": 116.884, "close_time": 1770811199999, "quote_volume": 8033.54718, "trades": 32, "taker_buy_base": 81.238, "taker_buy_quote": 5581.35577 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 68.95, "high": 69.0, "low": 68.79, "close": 69.0, "volume": 159.653, "close_time": 1770814799999, "quote_volume": 11011.01229, "trades": 115, "taker_buy_base": 128.777, "taker_buy_quote": 8884.66893 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 68.99, "high": 69.0, "low": 68.4, "close": 69.0, "volume": 2717.108, "close_time": 1770818399999, "quote_volume": 187422.71822, "trades": 1648, "taker_buy_base": 2464.28, "taker_buy_quote": 170019.00326 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 69.0, "high": 70.29, "low": 68.69, "close": 68.87, "volume": 1352.43, "close_time": 1770821999999, "quote_volume": 93749.53563, "trades": 478, "taker_buy_base": 899.026, "taker_buy_quote": 62497.33196 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 68.31, "high": 69.62, "low": 67.95, "close": 69.47, "volume": 230.351, "close_time": 1770825599999, "quote_volume": 15864.60263, "trades": 170, "taker_buy_base": 166.145, "taker_buy_quote": 11430.86028 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 69.18, "high": 70.05, "low": 68.31, "close": 68.47, "volume": 104.379, "close_time": 1770829199999, "quote_volume": 7215.35921, "trades": 138, "taker_buy_base": 30.233, "taker_buy_quote": 2100.6646 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 68.27, "high": 69.21, "low": 68.07, "close": 69.21, "volume": 456.052, "close_time": 1770832799999, "quote_volume": 31496.63345, "trades": 207, "taker_buy_base": 396.478, "taker_buy_quote": 27385.90511 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 68.96, "high": 69.27, "low": 68.73, "close": 68.91, "volume": 469.529, "close_time": 1770836399999, "quote_volume": 32405.17154, "trades": 156, "taker_buy_base": 72.169, "taker_buy_quote": 4983.67101 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 68.91, "high": 69.33, "low": 68.42, "close": 68.68, "volume": 32.439, "close_time": 1770839999999, "quote_volume": 2236.45571, "trades": 50, "taker_buy_base": 15.71, "taker_buy_quote": 1083.40908 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 68.51, "high": 68.8, "low": 68.31, "close": 68.43, "volume": 10.275, "close_time": 1770843599999, "quote_volume": 703.87575, "trades": 20, "taker_buy_base": 1.204, "taker_buy_quote": 82.81784 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 68.7, "high": 69.57, "low": 68.42, "close": 69.18, "volume": 58.046, "close_time": 1770847199999, "quote_volume": 4017.50946, "trades": 35, "taker_buy_base": 32.288, "taker_buy_quote": 2237.96941 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 69.06, "high": 69.52, "low": 68.99, "close": 69.25, "volume": 42.893, "close_time": 1770850799999, "quote_volume": 2972.01324, "trades": 19, "taker_buy_base": 20.336, "taker_buy_quote": 1412.0356 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 69.11, "high": 69.11, "low": 68.69, "close": 68.83, "volume": 6.357, "close_time": 1770854399999, "quote_volume": 438.09709, "trades": 12, "taker_buy_base": 0.749, "taker_buy_quote": 51.70249 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 68.92, "high": 69.32, "low": 68.83, "close": 68.96, "volume": 19.292, "close_time": 1770857999999, "quote_volume": 1332.67616, "trades": 24, "taker_buy_base": 18.042, "taker_buy_quote": 1246.56616 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 69.0, "high": 69.42, "low": 69.0, "close": 69.13, "volume": 26.087, "close_time": 1770861599999, "quote_volume": 1805.58251, "trades": 17, "taker_buy_base": 5.183, "taker_buy_quote": 359.29624 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 68.98, "high": 68.98, "low": 68.62, "close": 68.65, "volume": 28.803, "close_time": 1770865199999, "quote_volume": 1978.69133, "trades": 24, "taker_buy_base": 16.47, "taker_buy_quote": 1132.28964 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 69.07, "high": 69.38, "low": 68.79, "close": 69.38, "volume": 6.403, "close_time": 1770868799999, "quote_volume": 441.53098, "trades": 11, "taker_buy_base": 5.045, "taker_buy_quote": 347.89903 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 69.51, "high": 69.57, "low": 69.33, "close": 69.43, "volume": 13.809, "close_time": 1770872399999, "quote_volume": 958.13886, "trades": 7, "taker_buy_base": 3.436, "taker_buy_quote": 238.93317 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 69.18, "high": 69.64, "low": 69.09, "close": 69.63, "volume": 30.394, "close_time": 1770875999999, "quote_volume": 2105.29895, "trades": 16, "taker_buy_base": 13.113, "taker_buy_quote": 906.03192 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 69.27, "high": 69.8, "low": 69.25, "close": 69.37, "volume": 62.008, "close_time": 1770879599999, "quote_volume": 4312.34332, "trades": 80, "taker_buy_base": 59.333, "taker_buy_quote": 4126.94387 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 69.42, "high": 69.81, "low": 69.28, "close": 69.81, "volume": 9.137, "close_time": 1770883199999, "quote_volume": 634.61474, "trades": 16, "taker_buy_base": 9.065, "taker_buy_quote": 629.61146 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 69.85, "high": 70.0, "low": 69.73, "close": 69.74, "volume": 117.344, "close_time": 1770886799999, "quote_volume": 8196.32357, "trades": 68, "taker_buy_base": 80.569, "taker_buy_quote": 5628.35956 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 69.71, "high": 69.87, "low": 69.42, "close": 69.8, "volume": 367.423, "close_time": 1770890399999, "quote_volume": 25620.74461, "trades": 169, "taker_buy_base": 357.736, "taker_buy_quote": 24945.23367 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 69.77, "high": 69.98, "low": 69.55, "close": 69.98, "volume": 38.018, "close_time": 1770893999999, "quote_volume": 2652.21241, "trades": 51, "taker_buy_base": 31.542, "taker_buy_quote": 2201.10828 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 70.1, "high": 70.1, "low": 68.66, "close": 68.91, "volume": 669.632, "close_time": 1770897599999, "quote_volume": 46253.09018, "trades": 478, "taker_buy_base": 196.715, "taker_buy_quote": 13667.53019 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 68.75, "high": 68.77, "low": 67.4, "close": 67.49, "volume": 124.748, "close_time": 1770901199999, "quote_volume": 8527.50151, "trades": 68, "taker_buy_base": 17.939, "taker_buy_quote": 1217.03683 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 67.49, "high": 68.31, "low": 67.4, "close": 68.28, "volume": 59.088, "close_time": 1770904799999, "quote_volume": 4009.26498, "trades": 66, "taker_buy_base": 43.348, "taker_buy_quote": 2940.5909 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 67.95, "high": 68.3, "low": 67.49, "close": 68.0, "volume": 37.147, "close_time": 1770908399999, "quote_volume": 2520.67971, "trades": 64, "taker_buy_base": 26.506, "taker_buy_quote": 1798.22664 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 68.15, "high": 69.38, "low": 67.75, "close": 67.75, "volume": 164.606, "close_time": 1770911999999, "quote_volume": 11310.42279, "trades": 218, "taker_buy_base": 67.857, "taker_buy_quote": 4663.36623 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 67.82, "high": 67.9, "low": 66.87, "close": 66.99, "volume": 159.189, "close_time": 1770915599999, "quote_volume": 10722.69143, "trades": 199, "taker_buy_base": 73.358, "taker_buy_quote": 4941.39457 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 66.99, "high": 67.98, "low": 66.8, "close": 67.51, "volume": 86.58, "close_time": 1770919199999, "quote_volume": 5828.47051, "trades": 141, "taker_buy_base": 57.26, "taker_buy_quote": 3849.24145 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 67.47, "high": 67.94, "low": 67.38, "close": 67.92, "volume": 56.317, "close_time": 1770922799999, "quote_volume": 3809.98471, "trades": 113, "taker_buy_base": 27.595, "taker_buy_quote": 1869.45993 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 67.84, "high": 68.08, "low": 67.49, "close": 67.49, "volume": 129.044, "close_time": 1770926399999, "quote_volume": 8753.80027, "trades": 76, "taker_buy_base": 37.01, "taker_buy_quote": 2506.08122 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 67.28, "high": 67.3, "low": 66.9, "close": 67.03, "volume": 39.041, "close_time": 1770929999999, "quote_volume": 2619.45631, "trades": 38, "taker_buy_base": 19.805, "taker_buy_quote": 1329.67351 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 67.17, "high": 67.58, "low": 67.1, "close": 67.33, "volume": 26.287, "close_time": 1770933599999, "quote_volume": 1770.13835, "trades": 31, "taker_buy_base": 3.498, "taker_buy_quote": 235.21535 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 67.56, "high": 68.39, "low": 67.41, "close": 68.39, "volume": 46.093, "close_time": 1770937199999, "quote_volume": 3121.97372, "trades": 62, "taker_buy_base": 25.663, "taker_buy_quote": 1742.80274 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 68.44, "high": 68.62, "low": 68.31, "close": 68.6, "volume": 19.61, "close_time": 1770940799999, "quote_volume": 1341.20949, "trades": 16, "taker_buy_base": 2.661, "taker_buy_quote": 182.53738 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 68.58, "high": 68.8, "low": 68.13, "close": 68.5, "volume": 269.902, "close_time": 1770944399999, "quote_volume": 18473.98653, "trades": 153, "taker_buy_base": 183.509, "taker_buy_quote": 12570.27965 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 68.8, "high": 69.47, "low": 68.66, "close": 69.25, "volume": 31.917, "close_time": 1770947999999, "quote_volume": 2201.59128, "trades": 50, "taker_buy_base": 21.888, "taker_buy_quote": 1509.15715 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 69.25, "high": 69.5, "low": 68.88, "close": 69.0, "volume": 73.612, "close_time": 1770951599999, "quote_volume": 5099.66233, "trades": 53, "taker_buy_base": 39.338, "taker_buy_quote": 2722.0878 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 69.01, "high": 69.11, "low": 68.13, "close": 68.14, "volume": 101.936, "close_time": 1770955199999, "quote_volume": 6976.61175, "trades": 63, "taker_buy_base": 26.445, "taker_buy_quote": 1808.88198 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 68.32, "high": 68.32, "low": 66.93, "close": 67.3, "volume": 100.395, "close_time": 1770958799999, "quote_volume": 6769.19499, "trades": 114, "taker_buy_base": 36.265, "taker_buy_quote": 2444.61052 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 67.31, "high": 67.56, "low": 67.3, "close": 67.56, "volume": 7.332, "close_time": 1770962399999, "quote_volume": 494.53786, "trades": 7, "taker_buy_base": 6.026, "taker_buy_quote": 406.63175 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 67.14, "high": 67.4, "low": 66.45, "close": 67.07, "volume": 59.969, "close_time": 1770965999999, "quote_volume": 4012.70503, "trades": 88, "taker_buy_base": 20.01, "taker_buy_quote": 1342.38549 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 67.07, "high": 67.13, "low": 66.71, "close": 66.97, "volume": 45.709, "close_time": 1770969599999, "quote_volume": 3059.36216, "trades": 46, "taker_buy_base": 41.299, "taker_buy_quote": 2764.9922 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 66.83, "high": 67.48, "low": 66.83, "close": 67.41, "volume": 25.817, "close_time": 1770973199999, "quote_volume": 1735.09554, "trades": 37, "taker_buy_base": 8.449, "taker_buy_quote": 565.75775 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 67.3, "high": 67.42, "low": 67.27, "close": 67.42, "volume": 6.506, "close_time": 1770976799999, "quote_volume": 437.8299, "trades": 4, "taker_buy_base": 1.306, "taker_buy_quote": 87.98897 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 67.66, "high": 67.71, "low": 67.46, "close": 67.67, "volume": 81.924, "close_time": 1770980399999, "quote_volume": 5540.63593, "trades": 30, "taker_buy_base": 34.782, "taker_buy_quote": 2352.7041 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 67.31, "high": 67.67, "low": 67.31, "close": 67.4, "volume": 70.176, "close_time": 1770983999999, "quote_volume": 4737.39683, "trades": 33, "taker_buy_base": 36.519, "taker_buy_quote": 2465.34403 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 67.3, "high": 67.3, "low": 67.09, "close": 67.24, "volume": 28.344, "close_time": 1770987599999, "quote_volume": 1905.41181, "trades": 17, "taker_buy_base": 1.765, "taker_buy_quote": 118.66762 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 67.3, "high": 68.19, "low": 67.16, "close": 67.74, "volume": 89.231, "close_time": 1770991199999, "quote_volume": 6036.12359, "trades": 79, "taker_buy_base": 64.862, "taker_buy_quote": 4392.10833 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 67.69, "high": 68.27, "low": 67.58, "close": 68.02, "volume": 92.298, "close_time": 1770994799999, "quote_volume": 6258.22471, "trades": 105, "taker_buy_base": 61.041, "taker_buy_quote": 4139.31391 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 68.2, "high": 69.26, "low": 67.7, "close": 67.84, "volume": 210.572, "close_time": 1770998399999, "quote_volume": 14383.74869, "trades": 183, "taker_buy_base": 128.486, "taker_buy_quote": 8792.33841 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 67.96, "high": 69.22, "low": 67.84, "close": 68.98, "volume": 33.067, "close_time": 1771001999999, "quote_volume": 2273.54838, "trades": 55, "taker_buy_base": 15.159, "taker_buy_quote": 1044.90081 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 68.97, "high": 71.09, "low": 68.66, "close": 69.68, "volume": 808.444, "close_time": 1771005599999, "quote_volume": 56931.05233, "trades": 597, "taker_buy_base": 552.01, "taker_buy_quote": 38949.81565 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 69.71, "high": 70.57, "low": 69.52, "close": 69.76, "volume": 74.263, "close_time": 1771009199999, "quote_volume": 5199.99087, "trades": 111, "taker_buy_base": 25.301, "taker_buy_quote": 1770.70601 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 69.89, "high": 70.16, "low": 69.78, "close": 70.07, "volume": 25.623, "close_time": 1771012799999, "quote_volume": 1793.97212, "trades": 41, "taker_buy_base": 16.791, "taker_buy_quote": 1175.7039 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 70.07, "high": 70.68, "low": 69.96, "close": 70.45, "volume": 38.878, "close_time": 1771016399999, "quote_volume": 2729.20355, "trades": 70, "taker_buy_base": 22.3, "taker_buy_quote": 1565.37103 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 70.44, "high": 70.83, "low": 70.21, "close": 70.71, "volume": 99.744, "close_time": 1771019999999, "quote_volume": 7030.35343, "trades": 121, "taker_buy_base": 56.298, "taker_buy_quote": 3971.92633 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 70.7, "high": 70.73, "low": 70.25, "close": 70.25, "volume": 21.293, "close_time": 1771023599999, "quote_volume": 1500.09015, "trades": 31, "taker_buy_base": 7.258, "taker_buy_quote": 510.9748 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 70.46, "high": 70.51, "low": 70.2, "close": 70.25, "volume": 20.629, "close_time": 1771027199999, "quote_volume": 1450.12063, "trades": 29, "taker_buy_base": 18.933, "taker_buy_quote": 1330.88939 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 70.28, "high": 70.8, "low": 70.18, "close": 70.64, "volume": 83.332, "close_time": 1771030799999, "quote_volume": 5874.88859, "trades": 133, "taker_buy_base": 81.976, "taker_buy_quote": 5779.39368 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 70.48, "high": 71.02, "low": 70.43, "close": 70.9, "volume": 80.887, "close_time": 1771034399999, "quote_volume": 5725.67746, "trades": 115, "taker_buy_base": 47.06, "taker_buy_quote": 3331.0099 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 70.86, "high": 71.28, "low": 70.68, "close": 70.96, "volume": 24.455, "close_time": 1771037999999, "quote_volume": 1738.02212, "trades": 31, "taker_buy_base": 9.666, "taker_buy_quote": 686.92454 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 70.99, "high": 71.0, "low": 70.67, "close": 70.83, "volume": 46.747, "close_time": 1771041599999, "quote_volume": 3314.69071, "trades": 54, "taker_buy_base": 9.204, "taker_buy_quote": 652.03822 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 70.68, "high": 71.01, "low": 70.68, "close": 71.0, "volume": 22.462, "close_time": 1771045199999, "quote_volume": 1592.23522, "trades": 33, "taker_buy_base": 8.8, "taker_buy_quote": 623.57995 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 71.01, "high": 71.04, "low": 70.6, "close": 70.6, "volume": 11.336, "close_time": 1771048799999, "quote_volume": 802.82831, "trades": 17, "taker_buy_base": 3.177, "taker_buy_quote": 224.76933 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 70.57, "high": 70.96, "low": 70.55, "close": 70.96, "volume": 18.205, "close_time": 1771052399999, "quote_volume": 1287.85014, "trades": 27, "taker_buy_base": 7.892, "taker_buy_quote": 558.17087 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 71.12, "high": 71.21, "low": 71.0, "close": 71.08, "volume": 24.687, "close_time": 1771055999999, "quote_volume": 1756.05267, "trades": 32, "taker_buy_base": 16.777, "taker_buy_quote": 1193.5892 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 71.12, "high": 74.96, "low": 71.03, "close": 74.1, "volume": 491.666, "close_time": 1771059599999, "quote_volume": 35805.85509, "trades": 305, "taker_buy_base": 346.418, "taker_buy_quote": 25167.59671 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 74.19, "high": 74.49, "low": 73.0, "close": 73.13, "volume": 318.968, "close_time": 1771063199999, "quote_volume": 23508.46106, "trades": 120, "taker_buy_base": 200.612, "taker_buy_quote": 14836.94357 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 72.99, "high": 73.51, "low": 72.45, "close": 73.51, "volume": 121.784, "close_time": 1771066799999, "quote_volume": 8879.5551, "trades": 99, "taker_buy_base": 74.216, "taker_buy_quote": 5415.38237 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 73.44, "high": 74.82, "low": 73.44, "close": 74.43, "volume": 81.662, "close_time": 1771070399999, "quote_volume": 6059.57287, "trades": 61, "taker_buy_base": 14.486, "taker_buy_quote": 1073.03734 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 74.24, "high": 75.03, "low": 73.34, "close": 73.38, "volume": 184.62, "close_time": 1771073999999, "quote_volume": 13716.14461, "trades": 115, "taker_buy_base": 81.312, "taker_buy_quote": 6074.44218 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 73.5, "high": 73.82, "low": 73.02, "close": 73.57, "volume": 118.629, "close_time": 1771077599999, "quote_volume": 8714.33439, "trades": 96, "taker_buy_base": 51.594, "taker_buy_quote": 3792.52097 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 74.01, "high": 75.68, "low": 73.83, "close": 74.63, "volume": 239.464, "close_time": 1771081199999, "quote_volume": 17903.89932, "trades": 186, "taker_buy_base": 161.223, "taker_buy_quote": 12037.68283 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 74.61, "high": 74.87, "low": 74.28, "close": 74.85, "volume": 225.025, "close_time": 1771084799999, "quote_volume": 16791.8437, "trades": 102, "taker_buy_base": 195.241, "taker_buy_quote": 14570.53938 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 74.58, "high": 74.95, "low": 74.48, "close": 74.95, "volume": 19.989, "close_time": 1771088399999, "quote_volume": 1493.07667, "trades": 21, "taker_buy_base": 16.985, "taker_buy_quote": 1268.93365 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 74.95, "high": 75.66, "low": 74.68, "close": 74.68, "volume": 42.095, "close_time": 1771091999999, "quote_volume": 3167.42677, "trades": 55, "taker_buy_base": 14.725, "taker_buy_quote": 1108.18156 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 74.61, "high": 75.59, "low": 74.61, "close": 75.18, "volume": 17.1, "close_time": 1771095599999, "quote_volume": 1284.32256, "trades": 22, "taker_buy_base": 17.1, "taker_buy_quote": 1284.32256 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 75.0, "high": 75.52, "low": 74.73, "close": 75.09, "volume": 122.205, "close_time": 1771099199999, "quote_volume": 9176.72561, "trades": 103, "taker_buy_base": 50.599, "taker_buy_quote": 3805.3477 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 75.19, "high": 75.37, "low": 74.63, "close": 75.32, "volume": 64.649, "close_time": 1771102799999, "quote_volume": 4846.25323, "trades": 74, "taker_buy_base": 32.962, "taker_buy_quote": 2471.06216 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 75.56, "high": 76.08, "low": 75.08, "close": 75.25, "volume": 48.61, "close_time": 1771106399999, "quote_volume": 3681.22883, "trades": 58, "taker_buy_base": 22.319, "taker_buy_quote": 1694.60209 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 75.63, "high": 75.64, "low": 75.39, "close": 75.47, "volume": 11.093, "close_time": 1771109999999, "quote_volume": 837.62321, "trades": 11, "taker_buy_base": 11.011, "taker_buy_quote": 831.42155 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 75.01, "high": 75.04, "low": 74.68, "close": 75.02, "volume": 16.068, "close_time": 1771113599999, "quote_volume": 1203.0369, "trades": 18, "taker_buy_base": 5.258, "taker_buy_quote": 394.27583 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 75.02, "high": 75.02, "low": 73.36, "close": 73.88, "volume": 253.146, "close_time": 1771117199999, "quote_volume": 18768.12366, "trades": 194, "taker_buy_base": 38.725, "taker_buy_quote": 2863.87498 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 73.81, "high": 74.29, "low": 73.4, "close": 73.4, "volume": 22.028, "close_time": 1771120799999, "quote_volume": 1628.17066, "trades": 33, "taker_buy_base": 12.085, "taker_buy_quote": 895.55617 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 73.44, "high": 73.44, "low": 73.44, "close": 73.44, "volume": 0.921, "close_time": 1771124399999, "quote_volume": 67.63824, "trades": 1, "taker_buy_base": 0.921, "taker_buy_quote": 67.63824 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 73.75, "high": 73.84, "low": 73.06, "close": 73.25, "volume": 26.897, "close_time": 1771127999999, "quote_volume": 1979.4513, "trades": 25, "taker_buy_base": 7.815, "taker_buy_quote": 575.14196 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 74.09, "high": 74.43, "low": 73.73, "close": 73.73, "volume": 12.662, "close_time": 1771131599999, "quote_volume": 935.0864, "trades": 23, "taker_buy_base": 12.662, "taker_buy_quote": 935.0864 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 73.84, "high": 73.91, "low": 73.84, "close": 73.87, "volume": 2.449, "close_time": 1771135199999, "quote_volume": 180.94516, "trades": 4, "taker_buy_base": 2.179, "taker_buy_quote": 160.98946 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 73.84, "high": 74.15, "low": 73.81, "close": 73.88, "volume": 7.895, "close_time": 1771138799999, "quote_volume": 583.62797, "trades": 17, "taker_buy_base": 6.8, "taker_buy_quote": 502.7677 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 74.24, "high": 74.37, "low": 73.77, "close": 73.78, "volume": 143.415, "close_time": 1771142399999, "quote_volume": 10618.83155, "trades": 52, "taker_buy_base": 33.491, "taker_buy_quote": 2478.30038 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 73.82, "high": 73.86, "low": 72.35, "close": 72.35, "volume": 102.007, "close_time": 1771145999999, "quote_volume": 7427.447, "trades": 114, "taker_buy_base": 27.382, "taker_buy_quote": 2004.18686 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 73.1, "high": 73.2, "low": 72.88, "close": 73.15, "volume": 99.132, "close_time": 1771149599999, "quote_volume": 7240.73873, "trades": 124, "taker_buy_base": 30.865, "taker_buy_quote": 2254.85244 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 72.8, "high": 72.8, "low": 71.55, "close": 71.82, "volume": 232.412, "close_time": 1771153199999, "quote_volume": 16722.00848, "trades": 225, "taker_buy_base": 142.056, "taker_buy_quote": 10224.38103 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 72.0, "high": 72.06, "low": 71.98, "close": 72.0, "volume": 7.138, "close_time": 1771156799999, "quote_volume": 513.89937, "trades": 5, "taker_buy_base": 7.138, "taker_buy_quote": 513.89937 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 71.58, "high": 71.58, "low": 69.89, "close": 69.89, "volume": 142.586, "close_time": 1771160399999, "quote_volume": 10068.79652, "trades": 170, "taker_buy_base": 53.507, "taker_buy_quote": 3777.82737 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 70.04, "high": 71.3, "low": 69.88, "close": 71.28, "volume": 196.139, "close_time": 1771163999999, "quote_volume": 13845.19994, "trades": 215, "taker_buy_base": 95.31, "taker_buy_quote": 6726.88993 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 71.25, "high": 71.62, "low": 70.94, "close": 71.6, "volume": 39.519, "close_time": 1771167599999, "quote_volume": 2817.16925, "trades": 41, "taker_buy_base": 24.872, "taker_buy_quote": 1775.92451 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 71.36, "high": 71.71, "low": 71.19, "close": 71.32, "volume": 55.972, "close_time": 1771171199999, "quote_volume": 3995.52948, "trades": 65, "taker_buy_base": 14.752, "taker_buy_quote": 1055.41186 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 71.31, "high": 71.31, "low": 70.72, "close": 71.08, "volume": 56.383, "close_time": 1771174799999, "quote_volume": 4005.01948, "trades": 36, "taker_buy_base": 37.973, "taker_buy_quote": 2696.99993 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 71.27, "high": 71.27, "low": 70.14, "close": 70.48, "volume": 85.964, "close_time": 1771178399999, "quote_volume": 6079.6746, "trades": 53, "taker_buy_base": 45.521, "taker_buy_quote": 3209.67422 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 70.25, "high": 70.25, "low": 69.6, "close": 69.6, "volume": 32.372, "close_time": 1771181999999, "quote_volume": 2264.40859, "trades": 32, "taker_buy_base": 4.697, "taker_buy_quote": 328.91826 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 69.97, "high": 69.97, "low": 69.22, "close": 69.34, "volume": 60.202, "close_time": 1771185599999, "quote_volume": 4182.32067, "trades": 60, "taker_buy_base": 17.651, "taker_buy_quote": 1225.85964 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 69.34, "high": 70.11, "low": 69.2, "close": 69.93, "volume": 50.725, "close_time": 1771189199999, "quote_volume": 3541.80207, "trades": 35, "taker_buy_base": 33.348, "taker_buy_quote": 2328.54765 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 70.03, "high": 70.34, "low": 69.97, "close": 70.2, "volume": 44.256, "close_time": 1771192799999, "quote_volume": 3101.53524, "trades": 28, "taker_buy_base": 28.59, "taker_buy_quote": 2004.72748 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 70.21, "high": 70.78, "low": 70.21, "close": 70.41, "volume": 32.844, "close_time": 1771196399999, "quote_volume": 2314.42509, "trades": 100, "taker_buy_base": 28.592, "taker_buy_quote": 2015.50465 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 70.41, "high": 70.54, "low": 69.99, "close": 70.5, "volume": 60.024, "close_time": 1771199999999, "quote_volume": 4219.30181, "trades": 48, "taker_buy_base": 38.327, "taker_buy_quote": 2694.37784 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 70.55, "high": 70.81, "low": 69.84, "close": 69.9, "volume": 64.129, "close_time": 1771203599999, "quote_volume": 4512.92085, "trades": 81, "taker_buy_base": 38.902, "taker_buy_quote": 2733.73126 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 70.1, "high": 70.33, "low": 69.84, "close": 69.9, "volume": 16.598, "close_time": 1771207199999, "quote_volume": 1162.12324, "trades": 27, "taker_buy_base": 7.205, "taker_buy_quote": 505.28874 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 69.87, "high": 69.96, "low": 69.68, "close": 69.68, "volume": 23.613, "close_time": 1771210799999, "quote_volume": 1649.51948, "trades": 26, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 69.42, "high": 69.76, "low": 69.3, "close": 69.76, "volume": 11.335, "close_time": 1771214399999, "quote_volume": 786.97148, "trades": 18, "taker_buy_base": 4.523, "taker_buy_quote": 314.5587 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 69.85, "high": 70.09, "low": 69.85, "close": 70.09, "volume": 0.367, "close_time": 1771217999999, "quote_volume": 25.69318, "trades": 4, "taker_buy_base": 0.367, "taker_buy_quote": 25.69318 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 69.99, "high": 70.12, "low": 69.69, "close": 70.02, "volume": 62.033, "close_time": 1771221599999, "quote_volume": 4332.46614, "trades": 145, "taker_buy_base": 31.263, "taker_buy_quote": 2184.15396 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 69.93, "high": 70.07, "low": 69.64, "close": 69.81, "volume": 28.182, "close_time": 1771225199999, "quote_volume": 1967.17717, "trades": 149, "taker_buy_base": 19.825, "taker_buy_quote": 1384.76597 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 69.75, "high": 69.93, "low": 69.3, "close": 69.39, "volume": 47.349, "close_time": 1771228799999, "quote_volume": 3295.83426, "trades": 136, "taker_buy_base": 30.769, "taker_buy_quote": 2141.8901 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 69.37, "high": 70.33, "low": 69.37, "close": 70.33, "volume": 8.669, "close_time": 1771232399999, "quote_volume": 606.00208, "trades": 14, "taker_buy_base": 6.801, "taker_buy_quote": 475.44756 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 70.5, "high": 71.04, "low": 70.39, "close": 70.93, "volume": 67.315, "close_time": 1771235999999, "quote_volume": 4760.75386, "trades": 32, "taker_buy_base": 16.959, "taker_buy_quote": 1202.7518 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 71.01, "high": 71.21, "low": 70.68, "close": 70.79, "volume": 49.779, "close_time": 1771239599999, "quote_volume": 3536.5583, "trades": 34, "taker_buy_base": 45.66, "taker_buy_quote": 3244.83987 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 70.62, "high": 70.62, "low": 69.68, "close": 70.46, "volume": 88.95, "close_time": 1771243199999, "quote_volume": 6242.41782, "trades": 54, "taker_buy_base": 41.222, "taker_buy_quote": 2890.98798 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 70.51, "high": 71.34, "low": 70.51, "close": 71.34, "volume": 23.337, "close_time": 1771246799999, "quote_volume": 1663.99246, "trades": 14, "taker_buy_base": 19.391, "taker_buy_quote": 1382.87502 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 71.46, "high": 71.48, "low": 69.79, "close": 69.79, "volume": 69.609, "close_time": 1771250399999, "quote_volume": 4898.53793, "trades": 39, "taker_buy_base": 26.099, "taker_buy_quote": 1836.21393 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 70.27, "high": 70.55, "low": 69.87, "close": 70.5, "volume": 27.998, "close_time": 1771253999999, "quote_volume": 1969.88994, "trades": 31, "taker_buy_base": 2.124, "taker_buy_quote": 149.32132 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 70.61, "high": 70.64, "low": 69.23, "close": 69.74, "volume": 504.416, "close_time": 1771257599999, "quote_volume": 35091.74651, "trades": 100, "taker_buy_base": 32.307, "taker_buy_quote": 2252.75317 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 70.31, "high": 70.31, "low": 69.97, "close": 70.13, "volume": 4.866, "close_time": 1771261199999, "quote_volume": 341.57439, "trades": 6, "taker_buy_base": 0.934, "taker_buy_quote": 65.50142 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 70.24, "high": 70.32, "low": 70.07, "close": 70.32, "volume": 11.929, "close_time": 1771264799999, "quote_volume": 836.13253, "trades": 5, "taker_buy_base": 0.643, "taker_buy_quote": 45.20896 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 70.21, "high": 70.43, "low": 70.21, "close": 70.43, "volume": 29.559, "close_time": 1771268399999, "quote_volume": 2080.73895, "trades": 13, "taker_buy_base": 29.121, "taker_buy_quote": 2049.97821 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 69.95, "high": 69.95, "low": 69.81, "close": 69.81, "volume": 4.845, "close_time": 1771271999999, "quote_volume": 338.71175, "trades": 6, "taker_buy_base": 4.845, "taker_buy_quote": 338.71175 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 69.69, "high": 70.51, "low": 69.52, "close": 70.51, "volume": 5.809, "close_time": 1771275599999, "quote_volume": 405.45479, "trades": 10, "taker_buy_base": 5.214, "taker_buy_quote": 363.96289 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 70.28, "high": 70.72, "low": 70.23, "close": 70.56, "volume": 34.521, "close_time": 1771279199999, "quote_volume": 2432.46703, "trades": 38, "taker_buy_base": 18.638, "taker_buy_quote": 1313.50628 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 70.4, "high": 70.41, "low": 69.97, "close": 69.97, "volume": 93.092, "close_time": 1771282799999, "quote_volume": 6540.95925, "trades": 30, "taker_buy_base": 11.834, "taker_buy_quote": 830.95066 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 69.78, "high": 69.81, "low": 69.65, "close": 69.67, "volume": 19.654, "close_time": 1771286399999, "quote_volume": 1371.20611, "trades": 11, "taker_buy_base": 19.282, "taker_buy_quote": 1345.28337 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 69.66, "high": 69.8, "low": 69.66, "close": 69.8, "volume": 1.153, "close_time": 1771289999999, "quote_volume": 80.33338, "trades": 3, "taker_buy_base": 1.043, "taker_buy_quote": 72.65538 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 69.88, "high": 69.88, "low": 69.72, "close": 69.87, "volume": 12.036, "close_time": 1771293599999, "quote_volume": 840.31639, "trades": 8, "taker_buy_base": 11.075, "taker_buy_quote": 773.31547 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 69.31, "high": 69.7, "low": 69.31, "close": 69.64, "volume": 3.642, "close_time": 1771297199999, "quote_volume": 252.79977, "trades": 7, "taker_buy_base": 2.455, "taker_buy_quote": 170.5288 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 69.54, "high": 69.59, "low": 69.48, "close": 69.48, "volume": 0.707, "close_time": 1771300799999, "quote_volume": 49.17437, "trades": 5, "taker_buy_base": 0.707, "taker_buy_quote": 49.17437 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 69.48, "high": 69.48, "low": 69.48, "close": 69.48, "volume": 0.0, "close_time": 1771304399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 69.33, "high": 69.33, "low": 68.64, "close": 68.95, "volume": 43.243, "close_time": 1771307999999, "quote_volume": 2985.1283, "trades": 25, "taker_buy_base": 4.491, "taker_buy_quote": 310.73318 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 69.05, "high": 69.14, "low": 68.87, "close": 69.14, "volume": 56.985, "close_time": 1771311599999, "quote_volume": 3937.97007, "trades": 10, "taker_buy_base": 50.17, "taker_buy_quote": 3467.61467 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 68.94, "high": 68.94, "low": 68.6, "close": 68.89, "volume": 176.925, "close_time": 1771315199999, "quote_volume": 12158.6666, "trades": 67, "taker_buy_base": 9.765, "taker_buy_quote": 672.52643 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 68.9, "high": 68.9, "low": 68.53, "close": 68.53, "volume": 5.357, "close_time": 1771318799999, "quote_volume": 368.7217, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 69.0, "high": 69.0, "low": 69.0, "close": 69.0, "volume": 0.606, "close_time": 1771322399999, "quote_volume": 41.814, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 69.23, "high": 69.23, "low": 68.95, "close": 69.14, "volume": 41.532, "close_time": 1771325999999, "quote_volume": 2869.88402, "trades": 29, "taker_buy_base": 14.855, "taker_buy_quote": 1025.83144 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 69.13, "high": 69.2, "low": 68.97, "close": 68.97, "volume": 23.937, "close_time": 1771329599999, "quote_volume": 1654.59955, "trades": 17, "taker_buy_base": 21.39, "taker_buy_quote": 1478.92335 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 69.23, "high": 69.47, "low": 69.23, "close": 69.26, "volume": 45.713, "close_time": 1771333199999, "quote_volume": 3169.65112, "trades": 18, "taker_buy_base": 43.915, "taker_buy_quote": 3044.97533 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 69.24, "high": 69.33, "low": 69.17, "close": 69.23, "volume": 25.327, "close_time": 1771336799999, "quote_volume": 1753.08062, "trades": 14, "taker_buy_base": 23.37, "taker_buy_quote": 1617.71493 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 68.9, "high": 68.95, "low": 67.54, "close": 67.66, "volume": 401.89, "close_time": 1771340399999, "quote_volume": 27600.62552, "trades": 113, "taker_buy_base": 36.656, "taker_buy_quote": 2516.45988 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 67.89, "high": 68.82, "low": 67.89, "close": 68.52, "volume": 66.599, "close_time": 1771343999999, "quote_volume": 4555.67189, "trades": 31, "taker_buy_base": 44.855, "taker_buy_quote": 3066.7651 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 68.52, "high": 69.02, "low": 67.83, "close": 67.97, "volume": 86.779, "close_time": 1771347599999, "quote_volume": 5950.22071, "trades": 114, "taker_buy_base": 59.663, "taker_buy_quote": 4095.79181 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 67.75, "high": 67.96, "low": 67.29, "close": 67.51, "volume": 60.091, "close_time": 1771351199999, "quote_volume": 4072.22288, "trades": 142, "taker_buy_base": 33.707, "taker_buy_quote": 2286.07756 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 67.4, "high": 68.7, "low": 67.36, "close": 68.58, "volume": 42.463, "close_time": 1771354799999, "quote_volume": 2886.78635, "trades": 21, "taker_buy_base": 9.295, "taker_buy_quote": 628.07042 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 68.78, "high": 69.04, "low": 68.68, "close": 68.84, "volume": 3.886, "close_time": 1771358399999, "quote_volume": 267.40185, "trades": 6, "taker_buy_base": 3.886, "taker_buy_quote": 267.40185 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 68.46, "high": 68.58, "low": 68.21, "close": 68.24, "volume": 20.562, "close_time": 1771361999999, "quote_volume": 1407.72444, "trades": 17, "taker_buy_base": 3.106, "taker_buy_quote": 212.08198 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 68.61, "high": 68.67, "low": 68.43, "close": 68.67, "volume": 9.066, "close_time": 1771365599999, "quote_volume": 621.5471, "trades": 16, "taker_buy_base": 6.364, "taker_buy_quote": 436.54099 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 68.8, "high": 70.02, "low": 68.8, "close": 69.77, "volume": 388.218, "close_time": 1771369199999, "quote_volume": 27060.40625, "trades": 116, "taker_buy_base": 323.787, "taker_buy_quote": 22566.15445 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 69.8, "high": 70.69, "low": 69.8, "close": 70.62, "volume": 88.063, "close_time": 1771372799999, "quote_volume": 6188.09003, "trades": 66, "taker_buy_base": 59.788, "taker_buy_quote": 4198.91752 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 70.62, "high": 70.8, "low": 70.15, "close": 70.24, "volume": 22.774, "close_time": 1771376399999, "quote_volume": 1605.67892, "trades": 18, "taker_buy_base": 3.787, "taker_buy_quote": 266.32769 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 70.24, "high": 70.49, "low": 69.96, "close": 70.39, "volume": 73.675, "close_time": 1771379999999, "quote_volume": 5175.71105, "trades": 55, "taker_buy_base": 55.546, "taker_buy_quote": 3900.50758 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 70.83, "high": 70.83, "low": 70.63, "close": 70.75, "volume": 3.734, "close_time": 1771383599999, "quote_volume": 264.2951, "trades": 4, "taker_buy_base": 1.44, "taker_buy_quote": 101.88 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 70.32, "high": 70.48, "low": 70.32, "close": 70.47, "volume": 1.538, "close_time": 1771387199999, "quote_volume": 108.37639, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 70.37, "high": 70.44, "low": 70.37, "close": 70.42, "volume": 18.005, "close_time": 1771390799999, "quote_volume": 1268.0879, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 70.39, "high": 70.39, "low": 69.85, "close": 69.85, "volume": 46.847, "close_time": 1771394399999, "quote_volume": 3284.84853, "trades": 11, "taker_buy_base": 4.617, "taker_buy_quote": 324.52553 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 69.97, "high": 70.11, "low": 69.84, "close": 69.84, "volume": 3.27, "close_time": 1771397999999, "quote_volume": 228.8299, "trades": 5, "taker_buy_base": 2.282, "taker_buy_quote": 159.82798 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 69.97, "high": 70.68, "low": 69.96, "close": 70.26, "volume": 29.068, "close_time": 1771401599999, "quote_volume": 2042.08017, "trades": 9, "taker_buy_base": 13.056, "taker_buy_quote": 921.74147 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 70.26, "high": 70.26, "low": 70.26, "close": 70.26, "volume": 0.0, "close_time": 1771405199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 69.85, "high": 70.01, "low": 69.84, "close": 70.01, "volume": 23.38, "close_time": 1771408799999, "quote_volume": 1635.1146, "trades": 15, "taker_buy_base": 21.609, "taker_buy_quote": 1511.41808 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 69.87, "high": 70.09, "low": 69.8, "close": 69.95, "volume": 74.4, "close_time": 1771412399999, "quote_volume": 5199.69533, "trades": 24, "taker_buy_base": 21.794, "taker_buy_quote": 1522.86663 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 69.68, "high": 69.68, "low": 69.12, "close": 69.12, "volume": 14.3, "close_time": 1771415999999, "quote_volume": 990.97408, "trades": 7, "taker_buy_base": 12.475, "taker_buy_quote": 864.5175 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 69.17, "high": 69.41, "low": 69.11, "close": 69.41, "volume": 11.582, "close_time": 1771419599999, "quote_volume": 801.4151, "trades": 10, "taker_buy_base": 2.988, "taker_buy_quote": 206.81768 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 68.99, "high": 69.17, "low": 68.7, "close": 68.93, "volume": 52.63, "close_time": 1771423199999, "quote_volume": 3619.6745, "trades": 26, "taker_buy_base": 38.67, "taker_buy_quote": 2659.33962 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 68.96, "high": 69.3, "low": 68.74, "close": 68.92, "volume": 29.288, "close_time": 1771426799999, "quote_volume": 2017.81424, "trades": 21, "taker_buy_base": 2.994, "taker_buy_quote": 206.58646 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 69.16, "high": 69.95, "low": 69.16, "close": 69.72, "volume": 8.811, "close_time": 1771430399999, "quote_volume": 614.46463, "trades": 6, "taker_buy_base": 1.184, "taker_buy_quote": 82.01284 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 69.51, "high": 69.54, "low": 69.18, "close": 69.37, "volume": 75.577, "close_time": 1771433999999, "quote_volume": 5236.31941, "trades": 51, "taker_buy_base": 54.271, "taker_buy_quote": 3757.40077 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 69.57, "high": 69.87, "low": 69.48, "close": 69.64, "volume": 34.417, "close_time": 1771437599999, "quote_volume": 2396.71201, "trades": 27, "taker_buy_base": 27.606, "taker_buy_quote": 1922.34954 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 69.51, "high": 69.56, "low": 68.3, "close": 68.56, "volume": 43.571, "close_time": 1771441199999, "quote_volume": 2998.41586, "trades": 44, "taker_buy_base": 5.103, "taker_buy_quote": 349.81396 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 68.67, "high": 68.89, "low": 67.39, "close": 68.17, "volume": 98.931, "close_time": 1771444799999, "quote_volume": 6718.74676, "trades": 93, "taker_buy_base": 59.743, "taker_buy_quote": 4056.43614 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 67.81, "high": 67.94, "low": 67.81, "close": 67.83, "volume": 5.719, "close_time": 1771448399999, "quote_volume": 388.27549, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 67.76, "high": 68.14, "low": 67.76, "close": 68.07, "volume": 24.159, "close_time": 1771451999999, "quote_volume": 1640.65892, "trades": 5, "taker_buy_base": 8.819, "taker_buy_quote": 600.90155 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 67.91, "high": 67.96, "low": 66.91, "close": 67.55, "volume": 200.588, "close_time": 1771455599999, "quote_volume": 13487.22361, "trades": 73, "taker_buy_base": 30.942, "taker_buy_quote": 2091.82113 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 67.99, "high": 67.99, "low": 67.78, "close": 67.81, "volume": 23.228, "close_time": 1771459199999, "quote_volume": 1576.88232, "trades": 16, "taker_buy_base": 7.016, "taker_buy_quote": 476.45549 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 67.78, "high": 67.79, "low": 67.55, "close": 67.55, "volume": 2.324, "close_time": 1771462799999, "quote_volume": 157.37623, "trades": 5, "taker_buy_base": 1.097, "taker_buy_quote": 74.35588 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 67.75, "high": 67.91, "low": 67.59, "close": 67.72, "volume": 179.213, "close_time": 1771466399999, "quote_volume": 12129.32956, "trades": 52, "taker_buy_base": 167.77, "taker_buy_quote": 11355.25758 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 68.24, "high": 68.24, "low": 68.24, "close": 68.24, "volume": 0.878, "close_time": 1771469999999, "quote_volume": 59.91472, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 67.8, "high": 68.04, "low": 67.8, "close": 68.04, "volume": 0.853, "close_time": 1771473599999, "quote_volume": 57.90486, "trades": 3, "taker_buy_base": 0.353, "taker_buy_quote": 24.00486 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 67.74, "high": 67.74, "low": 67.7, "close": 67.7, "volume": 0.562, "close_time": 1771477199999, "quote_volume": 38.05384, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 67.62, "high": 67.62, "low": 67.37, "close": 67.42, "volume": 15.27, "close_time": 1771480799999, "quote_volume": 1030.09854, "trades": 23, "taker_buy_base": 10.574, "taker_buy_quote": 713.09141 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 67.61, "high": 67.61, "low": 67.61, "close": 67.61, "volume": 1.052, "close_time": 1771484399999, "quote_volume": 71.12572, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 67.61, "high": 67.66, "low": 67.61, "close": 67.66, "volume": 1.292, "close_time": 1771487999999, "quote_volume": 87.35952, "trades": 4, "taker_buy_base": 1.092, "taker_buy_quote": 73.83752 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 67.37, "high": 67.37, "low": 66.61, "close": 66.61, "volume": 22.132, "close_time": 1771491599999, "quote_volume": 1482.08693, "trades": 27, "taker_buy_base": 9.927, "taker_buy_quote": 664.78624 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 66.85, "high": 66.85, "low": 66.31, "close": 66.31, "volume": 24.645, "close_time": 1771495199999, "quote_volume": 1642.97923, "trades": 14, "taker_buy_base": 15.387, "taker_buy_quote": 1026.3309 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 66.53, "high": 66.72, "low": 66.45, "close": 66.53, "volume": 40.103, "close_time": 1771498799999, "quote_volume": 2670.15264, "trades": 21, "taker_buy_base": 11.118, "taker_buy_quote": 739.83844 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 66.66, "high": 66.66, "low": 66.59, "close": 66.65, "volume": 8.616, "close_time": 1771502399999, "quote_volume": 574.0984, "trades": 7, "taker_buy_base": 6.616, "taker_buy_quote": 440.82965 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 66.46, "high": 66.49, "low": 65.93, "close": 66.0, "volume": 43.287, "close_time": 1771505999999, "quote_volume": 2863.52628, "trades": 26, "taker_buy_base": 32.332, "taker_buy_quote": 2137.64847 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 66.0, "high": 66.0, "low": 64.84, "close": 64.97, "volume": 74.396, "close_time": 1771509599999, "quote_volume": 4849.88899, "trades": 68, "taker_buy_base": 34.995, "taker_buy_quote": 2275.01665 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 65.24, "high": 65.78, "low": 64.52, "close": 65.78, "volume": 67.722, "close_time": 1771513199999, "quote_volume": 4392.15681, "trades": 89, "taker_buy_base": 21.846, "taker_buy_quote": 1419.747 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 65.65, "high": 66.27, "low": 65.42, "close": 66.06, "volume": 234.104, "close_time": 1771516799999, "quote_volume": 15375.86222, "trades": 123, "taker_buy_base": 159.769, "taker_buy_quote": 10481.5594 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 65.8, "high": 66.19, "low": 65.47, "close": 65.63, "volume": 239.39, "close_time": 1771520399999, "quote_volume": 15775.90326, "trades": 109, "taker_buy_base": 194.942, "taker_buy_quote": 12855.23107 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 65.82, "high": 66.83, "low": 65.74, "close": 65.87, "volume": 68.468, "close_time": 1771523999999, "quote_volume": 4522.32614, "trades": 71, "taker_buy_base": 38.177, "taker_buy_quote": 2517.85794 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 65.99, "high": 66.44, "low": 65.99, "close": 66.28, "volume": 5.341, "close_time": 1771527599999, "quote_volume": 353.80158, "trades": 11, "taker_buy_base": 4.841, "taker_buy_quote": 320.80658 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 66.24, "high": 66.43, "low": 66.24, "close": 66.43, "volume": 0.474, "close_time": 1771531199999, "quote_volume": 31.4122, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 66.62, "high": 66.73, "low": 66.52, "close": 66.73, "volume": 12.255, "close_time": 1771534799999, "quote_volume": 815.61829, "trades": 10, "taker_buy_base": 3.56, "taker_buy_quote": 237.17685 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 67.0, "high": 67.06, "low": 66.86, "close": 66.93, "volume": 8.55, "close_time": 1771538399999, "quote_volume": 572.48108, "trades": 15, "taker_buy_base": 4.169, "taker_buy_quote": 279.42968 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 66.74, "high": 66.74, "low": 66.31, "close": 66.66, "volume": 26.087, "close_time": 1771541999999, "quote_volume": 1734.71023, "trades": 19, "taker_buy_base": 1.124, "taker_buy_quote": 74.78871 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 66.84, "high": 66.84, "low": 66.41, "close": 66.51, "volume": 1.478, "close_time": 1771545599999, "quote_volume": 98.4016, "trades": 7, "taker_buy_base": 0.285, "taker_buy_quote": 18.98472 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 66.58, "high": 67.06, "low": 66.54, "close": 66.92, "volume": 13.153, "close_time": 1771549199999, "quote_volume": 879.16094, "trades": 14, "taker_buy_base": 6.748, "taker_buy_quote": 451.51959 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 66.85, "high": 66.92, "low": 66.46, "close": 66.46, "volume": 24.228, "close_time": 1771552799999, "quote_volume": 1620.04467, "trades": 6, "taker_buy_base": 23.14, "taker_buy_quote": 1547.6573 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 66.58, "high": 67.1, "low": 66.55, "close": 66.99, "volume": 24.924, "close_time": 1771556399999, "quote_volume": 1659.62215, "trades": 9, "taker_buy_base": 0.203, "taker_buy_quote": 13.6213 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 67.0, "high": 67.0, "low": 67.0, "close": 67.0, "volume": 0.546, "close_time": 1771559999999, "quote_volume": 36.582, "trades": 1, "taker_buy_base": 0.546, "taker_buy_quote": 36.582 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 66.56, "high": 66.56, "low": 65.75, "close": 66.07, "volume": 78.102, "close_time": 1771563599999, "quote_volume": 5161.62808, "trades": 65, "taker_buy_base": 19.315, "taker_buy_quote": 1276.27967 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 65.93, "high": 66.55, "low": 65.93, "close": 66.37, "volume": 4.697, "close_time": 1771567199999, "quote_volume": 311.21708, "trades": 5, "taker_buy_base": 4.697, "taker_buy_quote": 311.21708 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 66.34, "high": 66.4, "low": 66.24, "close": 66.4, "volume": 1.834, "close_time": 1771570799999, "quote_volume": 121.5973, "trades": 3, "taker_buy_base": 1.834, "taker_buy_quote": 121.5973 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 66.35, "high": 66.35, "low": 66.01, "close": 66.01, "volume": 17.783, "close_time": 1771574399999, "quote_volume": 1176.13872, "trades": 15, "taker_buy_base": 3.239, "taker_buy_quote": 214.3578 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 66.12, "high": 66.12, "low": 66.06, "close": 66.06, "volume": 3.841, "close_time": 1771577999999, "quote_volume": 253.84568, "trades": 7, "taker_buy_base": 3.841, "taker_buy_quote": 253.84568 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 66.14, "high": 66.28, "low": 66.05, "close": 66.05, "volume": 8.218, "close_time": 1771581599999, "quote_volume": 543.57143, "trades": 11, "taker_buy_base": 6.116, "taker_buy_quote": 404.72632 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 66.25, "high": 66.62, "low": 66.2, "close": 66.28, "volume": 35.346, "close_time": 1771585199999, "quote_volume": 2347.45182, "trades": 18, "taker_buy_base": 19.575, "taker_buy_quote": 1298.00064 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 66.15, "high": 66.2, "low": 66.0, "close": 66.0, "volume": 5.547, "close_time": 1771588799999, "quote_volume": 366.95765, "trades": 4, "taker_buy_base": 4.532, "taker_buy_quote": 299.96765 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 66.14, "high": 66.15, "low": 66.03, "close": 66.03, "volume": 14.356, "close_time": 1771592399999, "quote_volume": 949.51925, "trades": 3, "taker_buy_base": 13.356, "taker_buy_quote": 883.48925 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 65.92, "high": 65.98, "low": 65.66, "close": 65.66, "volume": 11.916, "close_time": 1771595999999, "quote_volume": 784.87548, "trades": 8, "taker_buy_base": 4.491, "taker_buy_quote": 295.96803 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 65.94, "high": 66.44, "low": 65.94, "close": 66.44, "volume": 1.843, "close_time": 1771599599999, "quote_volume": 122.17102, "trades": 4, "taker_buy_base": 0.326, "taker_buy_quote": 21.59894 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 66.29, "high": 67.24, "low": 66.23, "close": 67.23, "volume": 166.026, "close_time": 1771603199999, "quote_volume": 11088.14212, "trades": 64, "taker_buy_base": 144.564, "taker_buy_quote": 9650.5148 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 67.22, "high": 67.28, "low": 66.9, "close": 67.19, "volume": 16.544, "close_time": 1771606799999, "quote_volume": 1110.29698, "trades": 84, "taker_buy_base": 15.925, "taker_buy_quote": 1068.75389 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 66.31, "high": 67.2, "low": 66.16, "close": 67.19, "volume": 604.423, "close_time": 1771610399999, "quote_volume": 40610.9536, "trades": 304, "taker_buy_base": 541.947, "taker_buy_quote": 36418.6151 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 67.14, "high": 67.2, "low": 66.66, "close": 67.03, "volume": 148.171, "close_time": 1771613999999, "quote_volume": 9944.32533, "trades": 80, "taker_buy_base": 118.006, "taker_buy_quote": 7921.02478 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 66.82, "high": 67.02, "low": 66.71, "close": 66.89, "volume": 9.101, "close_time": 1771617599999, "quote_volume": 609.47409, "trades": 12, "taker_buy_base": 8.535, "taker_buy_quote": 571.68686 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 66.88, "high": 67.2, "low": 66.88, "close": 67.2, "volume": 89.996, "close_time": 1771621199999, "quote_volume": 6041.35983, "trades": 41, "taker_buy_base": 89.996, "taker_buy_quote": 6041.35983 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 67.2, "high": 67.2, "low": 66.42, "close": 66.67, "volume": 410.749, "close_time": 1771624799999, "quote_volume": 27550.63501, "trades": 215, "taker_buy_base": 356.033, "taker_buy_quote": 23900.22343 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 66.45, "high": 67.0, "low": 66.31, "close": 67.0, "volume": 29.562, "close_time": 1771628399999, "quote_volume": 1969.117, "trades": 18, "taker_buy_base": 15.578, "taker_buy_quote": 1038.82962 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 66.83, "high": 67.1, "low": 66.8, "close": 67.1, "volume": 8.1, "close_time": 1771631999999, "quote_volume": 541.97251, "trades": 7, "taker_buy_base": 5.103, "taker_buy_quote": 341.72516 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 66.97, "high": 66.97, "low": 66.93, "close": 66.93, "volume": 2.09, "close_time": 1771635599999, "quote_volume": 139.9237, "trades": 3, "taker_buy_base": 0.09, "taker_buy_quote": 6.0237 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 66.78, "high": 67.02, "low": 66.75, "close": 67.01, "volume": 16.462, "close_time": 1771639199999, "quote_volume": 1102.51142, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 67.06, "high": 67.06, "low": 66.98, "close": 66.98, "volume": 20.851, "close_time": 1771642799999, "quote_volume": 1397.38667, "trades": 16, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 66.86, "high": 66.86, "low": 66.58, "close": 66.58, "volume": 2.564, "close_time": 1771646399999, "quote_volume": 171.2708, "trades": 8, "taker_buy_base": 0.303, "taker_buy_quote": 20.17887 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 66.48, "high": 66.53, "low": 66.35, "close": 66.48, "volume": 19.057, "close_time": 1771649999999, "quote_volume": 1266.42107, "trades": 16, "taker_buy_base": 10.384, "taker_buy_quote": 690.59744 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 66.4, "high": 66.41, "low": 66.31, "close": 66.31, "volume": 2.036, "close_time": 1771653599999, "quote_volume": 135.17781, "trades": 3, "taker_buy_base": 1.833, "taker_buy_quote": 121.71688 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 66.13, "high": 66.13, "low": 65.87, "close": 65.87, "volume": 3.504, "close_time": 1771657199999, "quote_volume": 231.01226, "trades": 6, "taker_buy_base": 0.974, "taker_buy_quote": 64.23466 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 65.69, "high": 66.1, "low": 65.55, "close": 65.76, "volume": 63.268, "close_time": 1771660799999, "quote_volume": 4156.75449, "trades": 25, "taker_buy_base": 16.529, "taker_buy_quote": 1088.96427 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 65.8, "high": 66.07, "low": 65.77, "close": 66.06, "volume": 112.011, "close_time": 1771664399999, "quote_volume": 7394.53684, "trades": 28, "taker_buy_base": 36.267, "taker_buy_quote": 2395.11828 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 66.24, "high": 66.55, "low": 66.19, "close": 66.26, "volume": 103.818, "close_time": 1771667999999, "quote_volume": 6891.32956, "trades": 23, "taker_buy_base": 102.57, "taker_buy_quote": 6808.64204 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 66.06, "high": 66.26, "low": 65.9, "close": 66.26, "volume": 46.898, "close_time": 1771671599999, "quote_volume": 3098.24419, "trades": 30, "taker_buy_base": 29.872, "taker_buy_quote": 1975.54238 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 66.07, "high": 66.18, "low": 65.34, "close": 65.8, "volume": 127.944, "close_time": 1771675199999, "quote_volume": 8417.3733, "trades": 61, "taker_buy_base": 17.52, "taker_buy_quote": 1156.57948 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 65.9, "high": 65.95, "low": 65.65, "close": 65.65, "volume": 20.635, "close_time": 1771678799999, "quote_volume": 1357.56855, "trades": 13, "taker_buy_base": 17.474, "taker_buy_quote": 1149.78625 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 66.04, "high": 66.06, "low": 65.54, "close": 65.54, "volume": 5.769, "close_time": 1771682399999, "quote_volume": 379.93664, "trades": 9, "taker_buy_base": 3.079, "taker_buy_quote": 203.339 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 65.91, "high": 66.15, "low": 65.79, "close": 65.89, "volume": 62.833, "close_time": 1771685999999, "quote_volume": 4145.58096, "trades": 32, "taker_buy_base": 43.881, "taker_buy_quote": 2896.36775 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 65.9, "high": 65.97, "low": 65.5, "close": 65.59, "volume": 11.134, "close_time": 1771689599999, "quote_volume": 731.40701, "trades": 15, "taker_buy_base": 10.534, "taker_buy_quote": 691.98701 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 65.38, "high": 66.48, "low": 65.07, "close": 66.4, "volume": 142.952, "close_time": 1771693199999, "quote_volume": 9384.16483, "trades": 96, "taker_buy_base": 92.633, "taker_buy_quote": 6079.26313 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 66.35, "high": 66.75, "low": 66.14, "close": 66.46, "volume": 65.921, "close_time": 1771696799999, "quote_volume": 4380.67939, "trades": 47, "taker_buy_base": 17.108, "taker_buy_quote": 1137.673 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 66.4, "high": 66.49, "low": 66.33, "close": 66.33, "volume": 9.017, "close_time": 1771700399999, "quote_volume": 599.48528, "trades": 5, "taker_buy_base": 8.782, "taker_buy_quote": 583.88128 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 66.32, "high": 66.65, "low": 66.24, "close": 66.39, "volume": 88.343, "close_time": 1771703999999, "quote_volume": 5866.42406, "trades": 45, "taker_buy_base": 49.813, "taker_buy_quote": 3307.66743 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 66.48, "high": 66.68, "low": 66.41, "close": 66.41, "volume": 34.071, "close_time": 1771707599999, "quote_volume": 2269.13001, "trades": 27, "taker_buy_base": 18.902, "taker_buy_quote": 1259.75419 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 66.51, "high": 66.58, "low": 66.22, "close": 66.23, "volume": 27.72, "close_time": 1771711199999, "quote_volume": 1840.26276, "trades": 9, "taker_buy_base": 24.59, "taker_buy_quote": 1632.60896 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 66.31, "high": 66.31, "low": 66.31, "close": 66.31, "volume": 0.092, "close_time": 1771714799999, "quote_volume": 6.10052, "trades": 1, "taker_buy_base": 0.092, "taker_buy_quote": 6.10052 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 66.18, "high": 66.19, "low": 66.17, "close": 66.19, "volume": 4.956, "close_time": 1771718399999, "quote_volume": 327.97128, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 66.15, "high": 66.15, "low": 65.85, "close": 65.88, "volume": 8.624, "close_time": 1771721999999, "quote_volume": 569.33454, "trades": 10, "taker_buy_base": 3.253, "taker_buy_quote": 214.46042 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 65.69, "high": 65.69, "low": 65.69, "close": 65.69, "volume": 0.985, "close_time": 1771725599999, "quote_volume": 64.70465, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 65.67, "high": 65.67, "low": 65.47, "close": 65.55, "volume": 30.705, "close_time": 1771729199999, "quote_volume": 2012.42997, "trades": 21, "taker_buy_base": 10.0, "taker_buy_quote": 654.9 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 65.71, "high": 65.74, "low": 65.45, "close": 65.45, "volume": 11.162, "close_time": 1771732799999, "quote_volume": 731.42914, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 65.45, "high": 65.45, "low": 65.45, "close": 65.45, "volume": 0.0, "close_time": 1771736399999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 65.63, "high": 65.64, "low": 65.53, "close": 65.54, "volume": 17.841, "close_time": 1771739999999, "quote_volume": 1170.0352, "trades": 4, "taker_buy_base": 17.841, "taker_buy_quote": 1170.0352 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 65.55, "high": 65.55, "low": 65.55, "close": 65.55, "volume": 0.503, "close_time": 1771743599999, "quote_volume": 32.97165, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 65.56, "high": 65.59, "low": 65.55, "close": 65.55, "volume": 13.536, "close_time": 1771747199999, "quote_volume": 887.38778, "trades": 6, "taker_buy_base": 4.818, "taker_buy_quote": 315.92288 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 65.57, "high": 65.57, "low": 65.38, "close": 65.38, "volume": 1.039, "close_time": 1771750799999, "quote_volume": 67.9587, "trades": 2, "taker_buy_base": 1.039, "taker_buy_quote": 67.9587 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 65.33, "high": 65.35, "low": 65.09, "close": 65.17, "volume": 19.228, "close_time": 1771754399999, "quote_volume": 1254.08729, "trades": 16, "taker_buy_base": 10.4, "taker_buy_quote": 677.93824 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 65.54, "high": 65.54, "low": 65.25, "close": 65.25, "volume": 39.027, "close_time": 1771757999999, "quote_volume": 2548.94806, "trades": 29, "taker_buy_base": 1.386, "taker_buy_quote": 90.82804 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 65.23, "high": 65.38, "low": 65.0, "close": 65.0, "volume": 83.186, "close_time": 1771761599999, "quote_volume": 5412.77431, "trades": 36, "taker_buy_base": 13.285, "taker_buy_quote": 865.31191 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 65.02, "high": 65.38, "low": 65.0, "close": 65.11, "volume": 251.704, "close_time": 1771765199999, "quote_volume": 16412.20374, "trades": 139, "taker_buy_base": 169.947, "taker_buy_quote": 11091.94261 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 65.17, "high": 65.17, "low": 64.37, "close": 64.44, "volume": 99.464, "close_time": 1771768799999, "quote_volume": 6450.11686, "trades": 72, "taker_buy_base": 11.08, "taker_buy_quote": 716.88415 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 64.68, "high": 64.68, "low": 64.4, "close": 64.44, "volume": 23.138, "close_time": 1771772399999, "quote_volume": 1492.31895, "trades": 18, "taker_buy_base": 8.999, "taker_buy_quote": 579.88795 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 64.39, "high": 64.56, "low": 64.34, "close": 64.55, "volume": 26.659, "close_time": 1771775999999, "quote_volume": 1718.69428, "trades": 11, "taker_buy_base": 12.569, "taker_buy_quote": 809.49593 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 64.4, "high": 64.43, "low": 64.08, "close": 64.2, "volume": 46.47, "close_time": 1771779599999, "quote_volume": 2988.16576, "trades": 43, "taker_buy_base": 22.377, "taker_buy_quote": 1439.00778 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 63.95, "high": 63.96, "low": 63.94, "close": 63.96, "volume": 17.56, "close_time": 1771783199999, "quote_volume": 1123.10426, "trades": 10, "taker_buy_base": 1.79, "taker_buy_quote": 114.46276 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 64.15, "high": 64.26, "low": 64.08, "close": 64.08, "volume": 4.431, "close_time": 1771786799999, "quote_volume": 284.45357, "trades": 8, "taker_buy_base": 3.276, "taker_buy_quote": 210.41807 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 64.05, "high": 64.06, "low": 63.75, "close": 63.97, "volume": 26.312, "close_time": 1771790399999, "quote_volume": 1682.08604, "trades": 25, "taker_buy_base": 11.886, "taker_buy_quote": 760.07607 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 64.03, "high": 64.16, "low": 63.95, "close": 63.99, "volume": 25.45, "close_time": 1771793999999, "quote_volume": 1631.48737, "trades": 15, "taker_buy_base": 20.268, "taker_buy_quote": 1300.04949 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 64.26, "high": 64.28, "low": 63.44, "close": 63.66, "volume": 68.797, "close_time": 1771797599999, "quote_volume": 4399.26479, "trades": 55, "taker_buy_base": 26.355, "taker_buy_quote": 1684.09601 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 63.89, "high": 63.93, "low": 63.89, "close": 63.93, "volume": 5.146, "close_time": 1771801199999, "quote_volume": 328.78378, "trades": 2, "taker_buy_base": 5.146, "taker_buy_quote": 328.78378 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 64.09, "high": 64.46, "low": 63.97, "close": 63.97, "volume": 18.621, "close_time": 1771804799999, "quote_volume": 1194.45456, "trades": 18, "taker_buy_base": 16.841, "taker_buy_quote": 1080.40142 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 64.05, "high": 64.41, "low": 63.82, "close": 63.97, "volume": 199.466, "close_time": 1771808399999, "quote_volume": 12776.22533, "trades": 183, "taker_buy_base": 57.255, "taker_buy_quote": 3669.59268 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 63.93, "high": 63.93, "low": 62.27, "close": 62.56, "volume": 187.889, "close_time": 1771811999999, "quote_volume": 11856.22672, "trades": 134, "taker_buy_base": 21.545, "taker_buy_quote": 1363.62779 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 62.53, "high": 62.81, "low": 62.53, "close": 62.72, "volume": 70.066, "close_time": 1771815599999, "quote_volume": 4391.4267, "trades": 34, "taker_buy_base": 38.913, "taker_buy_quote": 2438.90884 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 62.9, "high": 63.1, "low": 62.61, "close": 62.7, "volume": 23.613, "close_time": 1771819199999, "quote_volume": 1484.91953, "trades": 20, "taker_buy_base": 21.929, "taker_buy_quote": 1379.1273 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 62.74, "high": 62.74, "low": 62.69, "close": 62.69, "volume": 2.759, "close_time": 1771822799999, "quote_volume": 173.03769, "trades": 6, "taker_buy_base": 1.0, "taker_buy_quote": 62.74 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 63.23, "high": 63.37, "low": 63.17, "close": 63.29, "volume": 26.536, "close_time": 1771826399999, "quote_volume": 1677.1454, "trades": 9, "taker_buy_base": 24.237, "taker_buy_quote": 1531.66767 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 63.62, "high": 63.88, "low": 63.56, "close": 63.71, "volume": 26.985, "close_time": 1771829999999, "quote_volume": 1718.21219, "trades": 15, "taker_buy_base": 11.158, "taker_buy_quote": 711.84338 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 63.82, "high": 64.56, "low": 63.61, "close": 64.23, "volume": 135.336, "close_time": 1771833599999, "quote_volume": 8667.02191, "trades": 96, "taker_buy_base": 79.348, "taker_buy_quote": 5077.36884 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 64.28, "high": 64.28, "low": 63.85, "close": 63.99, "volume": 20.064, "close_time": 1771837199999, "quote_volume": 1283.47479, "trades": 29, "taker_buy_base": 3.773, "taker_buy_quote": 241.66228 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 64.14, "high": 64.88, "low": 64.14, "close": 64.88, "volume": 76.03, "close_time": 1771840799999, "quote_volume": 4901.03318, "trades": 35, "taker_buy_base": 40.707, "taker_buy_quote": 2617.74269 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 64.82, "high": 64.87, "low": 64.71, "close": 64.75, "volume": 14.441, "close_time": 1771844399999, "quote_volume": 934.91309, "trades": 9, "taker_buy_base": 1.866, "taker_buy_quote": 120.86544 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 64.73, "high": 64.75, "low": 64.47, "close": 64.47, "volume": 20.408, "close_time": 1771847999999, "quote_volume": 1317.96249, "trades": 20, "taker_buy_base": 11.0, "taker_buy_quote": 710.97103 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 64.56, "high": 64.82, "low": 64.28, "close": 64.78, "volume": 46.578, "close_time": 1771851599999, "quote_volume": 3008.35296, "trades": 24, "taker_buy_base": 43.765, "taker_buy_quote": 2827.53332 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 64.65, "high": 64.66, "low": 63.89, "close": 63.89, "volume": 39.918, "close_time": 1771855199999, "quote_volume": 2564.92171, "trades": 39, "taker_buy_base": 24.179, "taker_buy_quote": 1558.18087 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 63.92, "high": 64.08, "low": 63.21, "close": 63.4, "volume": 57.087, "close_time": 1771858799999, "quote_volume": 3630.60487, "trades": 52, "taker_buy_base": 24.166, "taker_buy_quote": 1534.8211 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 63.39, "high": 63.45, "low": 62.87, "close": 62.94, "volume": 21.612, "close_time": 1771862399999, "quote_volume": 1361.82563, "trades": 13, "taker_buy_base": 20.065, "taker_buy_quote": 1264.35526 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 62.51, "high": 62.91, "low": 62.07, "close": 62.13, "volume": 66.721, "close_time": 1771865999999, "quote_volume": 4164.55527, "trades": 58, "taker_buy_base": 31.735, "taker_buy_quote": 1983.83843 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 62.18, "high": 62.25, "low": 61.59, "close": 61.76, "volume": 57.465, "close_time": 1771869599999, "quote_volume": 3555.01099, "trades": 67, "taker_buy_base": 47.279, "taker_buy_quote": 2925.53752 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 62.2, "high": 62.6, "low": 62.2, "close": 62.6, "volume": 15.692, "close_time": 1771873199999, "quote_volume": 978.33275, "trades": 6, "taker_buy_base": 1.409, "taker_buy_quote": 87.7318 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 62.31, "high": 62.48, "low": 62.0, "close": 62.0, "volume": 12.73, "close_time": 1771876799999, "quote_volume": 792.98914, "trades": 14, "taker_buy_base": 6.123, "taker_buy_quote": 381.40634 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 62.22, "high": 62.23, "low": 61.84, "close": 61.89, "volume": 218.843, "close_time": 1771880399999, "quote_volume": 13573.29902, "trades": 218, "taker_buy_base": 4.596, "taker_buy_quote": 285.93064 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 62.26, "high": 62.37, "low": 62.12, "close": 62.21, "volume": 32.033, "close_time": 1771883999999, "quote_volume": 1996.0239, "trades": 21, "taker_buy_base": 29.051, "taker_buy_quote": 1810.46548 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 62.6, "high": 62.87, "low": 62.6, "close": 62.64, "volume": 10.395, "close_time": 1771887599999, "quote_volume": 652.56119, "trades": 8, "taker_buy_base": 7.378, "taker_buy_quote": 463.54073 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 62.88, "high": 62.92, "low": 62.63, "close": 62.72, "volume": 8.061, "close_time": 1771891199999, "quote_volume": 505.87232, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 62.89, "high": 63.12, "low": 62.84, "close": 62.93, "volume": 24.173, "close_time": 1771894799999, "quote_volume": 1521.91979, "trades": 16, "taker_buy_base": 2.742, "taker_buy_quote": 172.58975 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 62.66, "high": 62.66, "low": 61.61, "close": 62.28, "volume": 58.764, "close_time": 1771898399999, "quote_volume": 3654.68779, "trades": 21, "taker_buy_base": 31.659, "taker_buy_quote": 1972.6771 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 62.23, "high": 62.23, "low": 62.15, "close": 62.15, "volume": 15.082, "close_time": 1771901999999, "quote_volume": 938.04864, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 62.18, "high": 62.25, "low": 62.08, "close": 62.09, "volume": 58.411, "close_time": 1771905599999, "quote_volume": 3629.7581, "trades": 13, "taker_buy_base": 30.569, "taker_buy_quote": 1899.46958 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 62.15, "high": 62.31, "low": 61.69, "close": 62.31, "volume": 32.251, "close_time": 1771909199999, "quote_volume": 1999.83048, "trades": 33, "taker_buy_base": 12.327, "taker_buy_quote": 764.79923 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 62.41, "high": 62.41, "low": 61.95, "close": 62.35, "volume": 23.227, "close_time": 1771912799999, "quote_volume": 1445.22664, "trades": 29, "taker_buy_base": 5.257, "taker_buy_quote": 328.06271 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 62.31, "high": 62.92, "low": 62.3, "close": 62.62, "volume": 51.764, "close_time": 1771916399999, "quote_volume": 3245.75564, "trades": 74, "taker_buy_base": 15.006, "taker_buy_quote": 942.7023 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 62.67, "high": 63.41, "low": 62.58, "close": 63.41, "volume": 127.369, "close_time": 1771919999999, "quote_volume": 8045.68435, "trades": 99, "taker_buy_base": 82.483, "taker_buy_quote": 5209.92555 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 63.2, "high": 63.36, "low": 63.2, "close": 63.36, "volume": 1.578, "close_time": 1771923599999, "quote_volume": 99.78158, "trades": 3, "taker_buy_base": 0.173, "taker_buy_quote": 10.96128 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 63.03, "high": 63.03, "low": 62.78, "close": 62.82, "volume": 34.037, "close_time": 1771927199999, "quote_volume": 2140.73842, "trades": 22, "taker_buy_base": 6.65, "taker_buy_quote": 419.13617 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 62.83, "high": 63.37, "low": 62.68, "close": 62.95, "volume": 66.851, "close_time": 1771930799999, "quote_volume": 4219.0465, "trades": 32, "taker_buy_base": 43.493, "taker_buy_quote": 2740.67226 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 62.88, "high": 63.15, "low": 62.88, "close": 63.04, "volume": 1.592, "close_time": 1771934399999, "quote_volume": 100.32676, "trades": 4, "taker_buy_base": 1.274, "taker_buy_quote": 80.33092 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 63.1, "high": 63.49, "low": 62.86, "close": 62.86, "volume": 52.01, "close_time": 1771937999999, "quote_volume": 3290.21092, "trades": 32, "taker_buy_base": 23.853, "taker_buy_quote": 1510.29769 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 62.86, "high": 63.0, "low": 62.6, "close": 63.0, "volume": 196.663, "close_time": 1771941599999, "quote_volume": 12324.17002, "trades": 45, "taker_buy_base": 150.846, "taker_buy_quote": 9450.29879 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 62.87, "high": 63.3, "low": 62.49, "close": 63.3, "volume": 54.799, "close_time": 1771945199999, "quote_volume": 3452.96031, "trades": 34, "taker_buy_base": 46.26, "taker_buy_quote": 2919.0128 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 62.93, "high": 63.69, "low": 62.73, "close": 62.79, "volume": 115.484, "close_time": 1771948799999, "quote_volume": 7289.4681, "trades": 71, "taker_buy_base": 61.95, "taker_buy_quote": 3913.69502 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 62.75, "high": 63.19, "low": 62.68, "close": 62.86, "volume": 65.658, "close_time": 1771952399999, "quote_volume": 4140.47864, "trades": 38, "taker_buy_base": 64.418, "taker_buy_quote": 4062.55805 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 63.09, "high": 63.6, "low": 63.09, "close": 63.28, "volume": 61.109, "close_time": 1771955999999, "quote_volume": 3869.96292, "trades": 29, "taker_buy_base": 11.089, "taker_buy_quote": 700.89905 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 63.07, "high": 63.28, "low": 62.48, "close": 62.78, "volume": 90.305, "close_time": 1771959599999, "quote_volume": 5665.82012, "trades": 78, "taker_buy_base": 66.762, "taker_buy_quote": 4192.24083 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 62.78, "high": 62.78, "low": 61.71, "close": 62.03, "volume": 72.174, "close_time": 1771963199999, "quote_volume": 4481.96537, "trades": 57, "taker_buy_base": 16.095, "taker_buy_quote": 998.72083 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 62.12, "high": 62.24, "low": 61.95, "close": 62.01, "volume": 56.302, "close_time": 1771966799999, "quote_volume": 3496.40565, "trades": 24, "taker_buy_base": 28.736, "taker_buy_quote": 1784.24815 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 62.09, "high": 62.09, "low": 61.66, "close": 61.86, "volume": 44.519, "close_time": 1771970399999, "quote_volume": 2746.81359, "trades": 34, "taker_buy_base": 17.542, "taker_buy_quote": 1082.75453 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 61.98, "high": 62.64, "low": 61.98, "close": 62.12, "volume": 57.883, "close_time": 1771973999999, "quote_volume": 3618.92393, "trades": 57, "taker_buy_base": 12.555, "taker_buy_quote": 784.73224 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 62.28, "high": 62.28, "low": 62.03, "close": 62.03, "volume": 3.608, "close_time": 1771977599999, "quote_volume": 224.2074, "trades": 4, "taker_buy_base": 1.9, "taker_buy_quote": 118.24716 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 61.87, "high": 62.18, "low": 61.87, "close": 62.18, "volume": 1.712, "close_time": 1771981199999, "quote_volume": 106.07408, "trades": 5, "taker_buy_base": 1.494, "taker_buy_quote": 92.58642 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 62.19, "high": 64.51, "low": 62.19, "close": 64.09, "volume": 115.747, "close_time": 1771984799999, "quote_volume": 7347.76326, "trades": 65, "taker_buy_base": 56.866, "taker_buy_quote": 3590.79963 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 64.06, "high": 64.86, "low": 64.05, "close": 64.8, "volume": 84.335, "close_time": 1771988399999, "quote_volume": 5441.8185, "trades": 78, "taker_buy_base": 44.729, "taker_buy_quote": 2888.25696 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 64.78, "high": 64.86, "low": 64.01, "close": 64.14, "volume": 89.7, "close_time": 1771991999999, "quote_volume": 5772.10436, "trades": 47, "taker_buy_base": 37.829, "taker_buy_quote": 2437.89053 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 63.88, "high": 64.19, "low": 63.88, "close": 64.15, "volume": 31.63, "close_time": 1771995599999, "quote_volume": 2021.98268, "trades": 22, "taker_buy_base": 30.501, "taker_buy_quote": 1949.79442 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 64.02, "high": 64.02, "low": 63.39, "close": 63.48, "volume": 125.781, "close_time": 1771999199999, "quote_volume": 7989.06758, "trades": 69, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 63.56, "high": 64.07, "low": 63.56, "close": 63.75, "volume": 5.49, "close_time": 1772002799999, "quote_volume": 350.52574, "trades": 7, "taker_buy_base": 3.871, "taker_buy_quote": 247.07049 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 63.98, "high": 64.2, "low": 63.87, "close": 64.1, "volume": 31.385, "close_time": 1772006399999, "quote_volume": 2009.6694, "trades": 29, "taker_buy_base": 13.358, "taker_buy_quote": 856.2745 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 64.29, "high": 64.99, "low": 64.02, "close": 64.76, "volume": 87.112, "close_time": 1772009999999, "quote_volume": 5609.95794, "trades": 57, "taker_buy_base": 53.091, "taker_buy_quote": 3423.63823 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 64.92, "high": 65.39, "low": 64.91, "close": 65.35, "volume": 74.027, "close_time": 1772013599999, "quote_volume": 4823.12676, "trades": 65, "taker_buy_base": 46.553, "taker_buy_quote": 3035.91751 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 65.61, "high": 65.91, "low": 63.88, "close": 63.95, "volume": 69.486, "close_time": 1772017199999, "quote_volume": 4502.76917, "trades": 78, "taker_buy_base": 49.888, "taker_buy_quote": 3238.77483 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 64.09, "high": 64.32, "low": 63.97, "close": 64.13, "volume": 26.377, "close_time": 1772020799999, "quote_volume": 1691.54032, "trades": 28, "taker_buy_base": 14.475, "taker_buy_quote": 928.81975 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 64.12, "high": 64.14, "low": 63.11, "close": 63.29, "volume": 66.774, "close_time": 1772024399999, "quote_volume": 4249.54746, "trades": 90, "taker_buy_base": 58.383, "taker_buy_quote": 3715.64975 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 63.36, "high": 64.5, "low": 63.23, "close": 64.16, "volume": 52.346, "close_time": 1772027999999, "quote_volume": 3345.3373, "trades": 57, "taker_buy_base": 33.187, "taker_buy_quote": 2118.15215 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 64.16, "high": 65.25, "low": 63.99, "close": 65.25, "volume": 31.906, "close_time": 1772031599999, "quote_volume": 2052.64779, "trades": 27, "taker_buy_base": 18.996, "taker_buy_quote": 1220.3009 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 65.32, "high": 65.32, "low": 64.32, "close": 65.26, "volume": 149.718, "close_time": 1772035199999, "quote_volume": 9715.89785, "trades": 105, "taker_buy_base": 94.511, "taker_buy_quote": 6131.18515 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 65.54, "high": 65.98, "low": 65.48, "close": 65.71, "volume": 56.494, "close_time": 1772038799999, "quote_volume": 3712.47432, "trades": 46, "taker_buy_base": 18.517, "taker_buy_quote": 1216.02976 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 65.79, "high": 66.3, "low": 65.56, "close": 66.3, "volume": 88.921, "close_time": 1772042399999, "quote_volume": 5871.85519, "trades": 40, "taker_buy_base": 66.156, "taker_buy_quote": 4371.92128 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 66.04, "high": 66.53, "low": 66.0, "close": 66.53, "volume": 99.674, "close_time": 1772045999999, "quote_volume": 6607.85697, "trades": 65, "taker_buy_base": 34.385, "taker_buy_quote": 2281.91791 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 66.6, "high": 66.65, "low": 65.82, "close": 66.32, "volume": 192.436, "close_time": 1772049599999, "quote_volume": 12756.94663, "trades": 125, "taker_buy_base": 21.707, "taker_buy_quote": 1436.70228 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 66.25, "high": 66.63, "low": 65.84, "close": 66.18, "volume": 179.634, "close_time": 1772053199999, "quote_volume": 11921.64029, "trades": 122, "taker_buy_base": 165.742, "taker_buy_quote": 11001.85503 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 65.81, "high": 66.72, "low": 65.75, "close": 66.61, "volume": 66.55, "close_time": 1772056799999, "quote_volume": 4406.4095, "trades": 61, "taker_buy_base": 32.846, "taker_buy_quote": 2170.5068 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 66.61, "high": 66.82, "low": 65.44, "close": 65.69, "volume": 68.877, "close_time": 1772060399999, "quote_volume": 4571.61404, "trades": 71, "taker_buy_base": 23.119, "taker_buy_quote": 1536.00963 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 65.78, "high": 65.82, "low": 64.26, "close": 64.84, "volume": 104.61, "close_time": 1772063999999, "quote_volume": 6816.98354, "trades": 75, "taker_buy_base": 19.437, "taker_buy_quote": 1262.94841 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 64.73, "high": 65.13, "low": 64.49, "close": 64.5, "volume": 14.539, "close_time": 1772067599999, "quote_volume": 942.36551, "trades": 23, "taker_buy_base": 8.636, "taker_buy_quote": 559.45371 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 64.59, "high": 64.59, "low": 64.37, "close": 64.37, "volume": 0.71, "close_time": 1772071199999, "quote_volume": 45.8127, "trades": 2, "taker_buy_base": 0.5, "taker_buy_quote": 32.295 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 64.13, "high": 64.56, "low": 64.0, "close": 64.5, "volume": 9.832, "close_time": 1772074799999, "quote_volume": 631.08277, "trades": 9, "taker_buy_base": 0.394, "taker_buy_quote": 25.28298 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 64.58, "high": 64.58, "low": 64.17, "close": 64.21, "volume": 15.851, "close_time": 1772078399999, "quote_volume": 1020.04837, "trades": 31, "taker_buy_base": 8.683, "taker_buy_quote": 558.39959 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 64.28, "high": 64.76, "low": 64.25, "close": 64.5, "volume": 40.696, "close_time": 1772081999999, "quote_volume": 2624.59725, "trades": 25, "taker_buy_base": 38.098, "taker_buy_quote": 2457.351 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 64.42, "high": 64.43, "low": 63.65, "close": 64.07, "volume": 56.753, "close_time": 1772085599999, "quote_volume": 3625.80345, "trades": 47, "taker_buy_base": 23.074, "taker_buy_quote": 1478.33547 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 64.01, "high": 64.14, "low": 63.47, "close": 63.78, "volume": 42.353, "close_time": 1772089199999, "quote_volume": 2701.4423, "trades": 51, "taker_buy_base": 18.03, "taker_buy_quote": 1151.56855 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 64.06, "high": 64.4, "low": 63.93, "close": 64.4, "volume": 77.292, "close_time": 1772092799999, "quote_volume": 4960.79676, "trades": 44, "taker_buy_base": 32.958, "taker_buy_quote": 2116.14788 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 64.5, "high": 65.14, "low": 64.5, "close": 64.88, "volume": 90.343, "close_time": 1772096399999, "quote_volume": 5859.68888, "trades": 59, "taker_buy_base": 9.134, "taker_buy_quote": 592.68867 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 64.53, "high": 65.29, "low": 64.53, "close": 65.28, "volume": 144.552, "close_time": 1772099999999, "quote_volume": 9373.36768, "trades": 73, "taker_buy_base": 84.336, "taker_buy_quote": 5471.27737 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 65.29, "high": 65.4, "low": 64.98, "close": 65.21, "volume": 32.582, "close_time": 1772103599999, "quote_volume": 2124.8389, "trades": 30, "taker_buy_base": 26.777, "taker_buy_quote": 1745.31342 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 65.22, "high": 65.27, "low": 64.68, "close": 65.2, "volume": 50.303, "close_time": 1772107199999, "quote_volume": 3272.79129, "trades": 41, "taker_buy_base": 18.508, "taker_buy_quote": 1205.47343 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 65.19, "high": 66.14, "low": 65.19, "close": 65.23, "volume": 577.044, "close_time": 1772110799999, "quote_volume": 37907.62812, "trades": 178, "taker_buy_base": 423.66, "taker_buy_quote": 27828.23447 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 65.38, "high": 65.84, "low": 65.38, "close": 65.41, "volume": 54.427, "close_time": 1772114399999, "quote_volume": 3576.85194, "trades": 59, "taker_buy_base": 37.732, "taker_buy_quote": 2481.17926 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 65.58, "high": 65.58, "low": 64.16, "close": 64.43, "volume": 58.682, "close_time": 1772117999999, "quote_volume": 3780.97988, "trades": 40, "taker_buy_base": 12.668, "taker_buy_quote": 817.90614 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 64.42, "high": 64.42, "low": 63.15, "close": 64.05, "volume": 86.011, "close_time": 1772121599999, "quote_volume": 5500.28527, "trades": 72, "taker_buy_base": 37.911, "taker_buy_quote": 2422.23025 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 63.89, "high": 63.89, "low": 62.68, "close": 62.76, "volume": 132.321, "close_time": 1772125199999, "quote_volume": 8384.72268, "trades": 50, "taker_buy_base": 76.607, "taker_buy_quote": 4861.97094 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 63.01, "high": 63.03, "low": 62.74, "close": 62.74, "volume": 4.622, "close_time": 1772128799999, "quote_volume": 290.87051, "trades": 7, "taker_buy_base": 1.808, "taker_buy_quote": 113.62114 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 62.99, "high": 63.86, "low": 62.99, "close": 63.86, "volume": 14.096, "close_time": 1772132399999, "quote_volume": 895.70877, "trades": 10, "taker_buy_base": 14.096, "taker_buy_quote": 895.70877 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 63.97, "high": 64.42, "low": 63.85, "close": 64.14, "volume": 68.18, "close_time": 1772135999999, "quote_volume": 4378.78364, "trades": 50, "taker_buy_base": 59.072, "taker_buy_quote": 3795.52485 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 64.22, "high": 64.22, "low": 63.47, "close": 63.82, "volume": 83.536, "close_time": 1772139599999, "quote_volume": 5319.80682, "trades": 73, "taker_buy_base": 17.139, "taker_buy_quote": 1095.02991 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 63.85, "high": 63.86, "low": 63.45, "close": 63.72, "volume": 94.004, "close_time": 1772143199999, "quote_volume": 5982.9819, "trades": 63, "taker_buy_base": 20.982, "taker_buy_quote": 1337.78475 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 63.59, "high": 63.7, "low": 63.27, "close": 63.63, "volume": 240.984, "close_time": 1772146799999, "quote_volume": 15297.43708, "trades": 49, "taker_buy_base": 218.74, "taker_buy_quote": 13883.95717 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 63.63, "high": 63.71, "low": 63.52, "close": 63.53, "volume": 80.318, "close_time": 1772150399999, "quote_volume": 5112.88417, "trades": 48, "taker_buy_base": 56.948, "taker_buy_quote": 3626.21523 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 63.61, "high": 64.04, "low": 63.53, "close": 63.89, "volume": 44.181, "close_time": 1772153999999, "quote_volume": 2818.36594, "trades": 64, "taker_buy_base": 32.777, "taker_buy_quote": 2092.58498 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 63.96, "high": 63.98, "low": 63.6, "close": 63.98, "volume": 11.549, "close_time": 1772157599999, "quote_volume": 738.21015, "trades": 13, "taker_buy_base": 10.586, "taker_buy_quote": 676.9063 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 64.09, "high": 64.27, "low": 64.09, "close": 64.27, "volume": 2.84, "close_time": 1772161199999, "quote_volume": 182.15379, "trades": 5, "taker_buy_base": 1.54, "taker_buy_quote": 98.7718 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 64.27, "high": 64.27, "low": 64.27, "close": 64.27, "volume": 0.0, "close_time": 1772164799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 64.28, "high": 64.67, "low": 64.2, "close": 64.35, "volume": 13.445, "close_time": 1772168399999, "quote_volume": 865.26591, "trades": 17, "taker_buy_base": 12.686, "taker_buy_quote": 816.35883 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 64.28, "high": 64.68, "low": 64.27, "close": 64.4, "volume": 195.302, "close_time": 1772171999999, "quote_volume": 12603.10228, "trades": 94, "taker_buy_base": 194.899, "taker_buy_quote": 12577.14908 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 64.62, "high": 65.25, "low": 64.43, "close": 65.01, "volume": 17.758, "close_time": 1772175599999, "quote_volume": 1153.99269, "trades": 19, "taker_buy_base": 17.665, "taker_buy_quote": 1147.94676 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 64.67, "high": 65.84, "low": 64.67, "close": 64.85, "volume": 88.662, "close_time": 1772179199999, "quote_volume": 5755.7766, "trades": 38, "taker_buy_base": 80.35, "taker_buy_quote": 5216.42434 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 64.91, "high": 65.32, "low": 64.91, "close": 65.32, "volume": 25.62, "close_time": 1772182799999, "quote_volume": 1670.1999, "trades": 19, "taker_buy_base": 21.966, "taker_buy_quote": 1432.71345 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 65.06, "high": 65.06, "low": 64.37, "close": 64.58, "volume": 23.86, "close_time": 1772186399999, "quote_volume": 1545.33127, "trades": 26, "taker_buy_base": 6.155, "taker_buy_quote": 397.28158 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 64.52, "high": 64.58, "low": 63.75, "close": 63.75, "volume": 41.107, "close_time": 1772189999999, "quote_volume": 2633.93301, "trades": 48, "taker_buy_base": 5.584, "taker_buy_quote": 357.32646 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 63.87, "high": 63.98, "low": 63.49, "close": 63.62, "volume": 73.162, "close_time": 1772193599999, "quote_volume": 4669.0352, "trades": 68, "taker_buy_base": 37.81, "taker_buy_quote": 2413.15973 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 63.55, "high": 63.94, "low": 63.41, "close": 63.64, "volume": 76.057, "close_time": 1772197199999, "quote_volume": 4854.48115, "trades": 35, "taker_buy_base": 59.409, "taker_buy_quote": 3795.27002 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 64.12, "high": 64.15, "low": 62.86, "close": 63.43, "volume": 100.08, "close_time": 1772200799999, "quote_volume": 6331.94958, "trades": 94, "taker_buy_base": 21.861, "taker_buy_quote": 1390.74816 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 63.43, "high": 63.43, "low": 62.96, "close": 63.42, "volume": 82.26, "close_time": 1772204399999, "quote_volume": 5205.42628, "trades": 36, "taker_buy_base": 21.638, "taker_buy_quote": 1368.09966 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 63.5, "high": 63.5, "low": 63.5, "close": 63.5, "volume": 0.33, "close_time": 1772207999999, "quote_volume": 20.955, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 63.53, "high": 64.13, "low": 63.43, "close": 63.52, "volume": 115.801, "close_time": 1772211599999, "quote_volume": 7378.61368, "trades": 72, "taker_buy_base": 43.22, "taker_buy_quote": 2758.26306 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 63.62, "high": 63.82, "low": 63.33, "close": 63.82, "volume": 14.007, "close_time": 1772215199999, "quote_volume": 889.94752, "trades": 13, "taker_buy_base": 12.708, "taker_buy_quote": 807.62989 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 64.16, "high": 64.19, "low": 63.91, "close": 63.91, "volume": 14.471, "close_time": 1772218799999, "quote_volume": 927.01398, "trades": 15, "taker_buy_base": 5.376, "taker_buy_quote": 344.93037 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 63.86, "high": 63.9, "low": 63.33, "close": 63.42, "volume": 109.37, "close_time": 1772222399999, "quote_volume": 6933.92033, "trades": 39, "taker_buy_base": 6.905, "taker_buy_quote": 438.58811 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 63.53, "high": 63.78, "low": 63.53, "close": 63.76, "volume": 9.688, "close_time": 1772225999999, "quote_volume": 617.12157, "trades": 8, "taker_buy_base": 5.842, "taker_buy_quote": 371.95607 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 63.79, "high": 63.86, "low": 63.68, "close": 63.68, "volume": 5.5, "close_time": 1772229599999, "quote_volume": 350.90112, "trades": 8, "taker_buy_base": 5.5, "taker_buy_quote": 350.90112 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 63.79, "high": 63.87, "low": 62.98, "close": 63.47, "volume": 37.23, "close_time": 1772233199999, "quote_volume": 2368.67114, "trades": 33, "taker_buy_base": 20.867, "taker_buy_quote": 1330.43207 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 63.86, "high": 64.5, "low": 63.86, "close": 64.32, "volume": 21.153, "close_time": 1772236799999, "quote_volume": 1360.15902, "trades": 18, "taker_buy_base": 8.955, "taker_buy_quote": 576.36854 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 64.14, "high": 64.37, "low": 64.02, "close": 64.16, "volume": 14.277, "close_time": 1772240399999, "quote_volume": 916.18934, "trades": 24, "taker_buy_base": 2.932, "taker_buy_quote": 188.65622 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 64.24, "high": 64.55, "low": 64.24, "close": 64.27, "volume": 7.685, "close_time": 1772243999999, "quote_volume": 495.42941, "trades": 9, "taker_buy_base": 2.351, "taker_buy_quote": 151.42055 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 64.33, "high": 64.37, "low": 64.32, "close": 64.37, "volume": 1.019, "close_time": 1772247599999, "quote_volume": 65.55748, "trades": 3, "taker_buy_base": 0.229, "taker_buy_quote": 14.74073 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 64.25, "high": 64.25, "low": 63.89, "close": 63.93, "volume": 9.964, "close_time": 1772251199999, "quote_volume": 639.29499, "trades": 16, "taker_buy_base": 1.165, "taker_buy_quote": 74.48988 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 63.75, "high": 63.75, "low": 63.49, "close": 63.49, "volume": 16.065, "close_time": 1772254799999, "quote_volume": 1021.21494, "trades": 13, "taker_buy_base": 12.197, "taker_buy_quote": 774.99582 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 63.65, "high": 63.65, "low": 63.06, "close": 63.12, "volume": 12.749, "close_time": 1772258399999, "quote_volume": 808.05754, "trades": 19, "taker_buy_base": 2.185, "taker_buy_quote": 138.50505 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 63.43, "high": 63.43, "low": 60.73, "close": 60.86, "volume": 386.46, "close_time": 1772261999999, "quote_volume": 23730.58456, "trades": 200, "taker_buy_base": 86.333, "taker_buy_quote": 5330.21579 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 60.89, "high": 62.22, "low": 60.84, "close": 61.99, "volume": 104.94, "close_time": 1772265599999, "quote_volume": 6449.47386, "trades": 90, "taker_buy_base": 31.599, "taker_buy_quote": 1946.20268 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 61.32, "high": 61.44, "low": 60.5, "close": 60.5, "volume": 80.83, "close_time": 1772269199999, "quote_volume": 4946.83234, "trades": 73, "taker_buy_base": 42.621, "taker_buy_quote": 2612.14692 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 60.6, "high": 60.78, "low": 60.39, "close": 60.7, "volume": 22.113, "close_time": 1772272799999, "quote_volume": 1339.47211, "trades": 26, "taker_buy_base": 6.626, "taker_buy_quote": 401.63224 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 60.25, "high": 61.13, "low": 60.25, "close": 60.97, "volume": 170.301, "close_time": 1772276399999, "quote_volume": 10342.25107, "trades": 103, "taker_buy_base": 133.556, "taker_buy_quote": 8107.92746 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 61.12, "high": 61.5, "low": 61.12, "close": 61.23, "volume": 29.022, "close_time": 1772279999999, "quote_volume": 1777.6502, "trades": 29, "taker_buy_base": 21.013, "taker_buy_quote": 1287.35722 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 61.31, "high": 61.39, "low": 61.19, "close": 61.32, "volume": 28.059, "close_time": 1772283599999, "quote_volume": 1720.13617, "trades": 28, "taker_buy_base": 21.103, "taker_buy_quote": 1293.67159 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 61.55, "high": 62.6, "low": 61.06, "close": 62.6, "volume": 51.238, "close_time": 1772287199999, "quote_volume": 3146.8571, "trades": 44, "taker_buy_base": 8.902, "taker_buy_quote": 554.80806 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 62.73, "high": 62.9, "low": 61.97, "close": 62.05, "volume": 38.801, "close_time": 1772290799999, "quote_volume": 2419.82108, "trades": 50, "taker_buy_base": 7.331, "taker_buy_quote": 457.61063 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 62.13, "high": 62.38, "low": 61.73, "close": 62.13, "volume": 221.041, "close_time": 1772294399999, "quote_volume": 13728.60765, "trades": 91, "taker_buy_base": 181.07, "taker_buy_quote": 11244.75125 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 62.05, "high": 62.05, "low": 61.71, "close": 62.05, "volume": 35.107, "close_time": 1772297999999, "quote_volume": 2173.22245, "trades": 20, "taker_buy_base": 22.353, "taker_buy_quote": 1385.31396 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 62.14, "high": 62.21, "low": 61.75, "close": 62.21, "volume": 58.178, "close_time": 1772301599999, "quote_volume": 3603.28929, "trades": 44, "taker_buy_base": 14.654, "taker_buy_quote": 910.40906 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 62.35, "high": 63.1, "low": 61.95, "close": 63.1, "volume": 27.796, "close_time": 1772305199999, "quote_volume": 1738.0684, "trades": 17, "taker_buy_base": 7.594, "taker_buy_quote": 475.10905 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 62.85, "high": 63.58, "low": 62.75, "close": 63.09, "volume": 101.752, "close_time": 1772308799999, "quote_volume": 6447.99162, "trades": 44, "taker_buy_base": 22.311, "taker_buy_quote": 1410.77534 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 63.6, "high": 63.97, "low": 63.5, "close": 63.93, "volume": 39.537, "close_time": 1772312399999, "quote_volume": 2520.63654, "trades": 41, "taker_buy_base": 29.851, "taker_buy_quote": 1904.04403 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 63.77, "high": 63.85, "low": 63.21, "close": 63.64, "volume": 37.176, "close_time": 1772315999999, "quote_volume": 2364.64453, "trades": 25, "taker_buy_base": 18.802, "taker_buy_quote": 1194.14933 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 63.85, "high": 64.15, "low": 63.72, "close": 63.72, "volume": 4.798, "close_time": 1772319599999, "quote_volume": 306.54655, "trades": 6, "taker_buy_base": 2.428, "taker_buy_quote": 155.0278 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 63.9, "high": 63.92, "low": 63.45, "close": 63.51, "volume": 13.789, "close_time": 1772323199999, "quote_volume": 878.93754, "trades": 18, "taker_buy_base": 10.661, "taker_buy_quote": 679.98748 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 63.81, "high": 63.81, "low": 63.45, "close": 63.51, "volume": 11.882, "close_time": 1772326799999, "quote_volume": 756.14329, "trades": 7, "taker_buy_base": 7.273, "taker_buy_quote": 462.08909 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 63.19, "high": 64.64, "low": 62.81, "close": 64.42, "volume": 18.989, "close_time": 1772330399999, "quote_volume": 1212.07328, "trades": 24, "taker_buy_base": 6.668, "taker_buy_quote": 428.77441 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 64.64, "high": 65.6, "low": 64.63, "close": 65.01, "volume": 34.415, "close_time": 1772333999999, "quote_volume": 2238.32052, "trades": 38, "taker_buy_base": 20.712, "taker_buy_quote": 1346.85697 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 64.37, "high": 64.37, "low": 64.37, "close": 64.37, "volume": 0.21, "close_time": 1772337599999, "quote_volume": 13.5177, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 64.19, "high": 64.19, "low": 63.65, "close": 63.98, "volume": 27.441, "close_time": 1772341199999, "quote_volume": 1754.16929, "trades": 30, "taker_buy_base": 12.431, "taker_buy_quote": 793.89134 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 64.0, "high": 64.17, "low": 63.98, "close": 63.98, "volume": 17.695, "close_time": 1772344799999, "quote_volume": 1134.21321, "trades": 11, "taker_buy_base": 2.847, "taker_buy_quote": 182.5881 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 63.57, "high": 63.57, "low": 63.5, "close": 63.5, "volume": 5.187, "close_time": 1772348399999, "quote_volume": 329.6607, "trades": 3, "taker_buy_base": 3.961, "taker_buy_quote": 251.80077 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 63.66, "high": 63.95, "low": 63.66, "close": 63.73, "volume": 3.789, "close_time": 1772351999999, "quote_volume": 241.47887, "trades": 6, "taker_buy_base": 0.363, "taker_buy_quote": 23.21385 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 63.75, "high": 64.01, "low": 63.11, "close": 63.19, "volume": 26.947, "close_time": 1772355599999, "quote_volume": 1717.64321, "trades": 19, "taker_buy_base": 15.792, "taker_buy_quote": 1007.80851 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 63.32, "high": 63.32, "low": 62.86, "close": 62.86, "volume": 4.589, "close_time": 1772359199999, "quote_volume": 289.77504, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 62.73, "high": 63.12, "low": 62.73, "close": 63.12, "volume": 9.928, "close_time": 1772362799999, "quote_volume": 623.87902, "trades": 5, "taker_buy_base": 5.924, "taker_buy_quote": 372.66754 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 63.09, "high": 63.29, "low": 62.94, "close": 63.19, "volume": 52.955, "close_time": 1772366399999, "quote_volume": 3340.71679, "trades": 35, "taker_buy_base": 13.411, "taker_buy_quote": 847.0502 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 63.08, "high": 63.08, "low": 62.97, "close": 62.97, "volume": 2.48, "close_time": 1772369999999, "quote_volume": 156.32529, "trades": 5, "taker_buy_base": 2.48, "taker_buy_quote": 156.32529 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 62.8, "high": 63.43, "low": 62.42, "close": 63.4, "volume": 38.071, "close_time": 1772373599999, "quote_volume": 2391.0748, "trades": 27, "taker_buy_base": 21.492, "taker_buy_quote": 1347.98603 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 63.3, "high": 63.47, "low": 63.02, "close": 63.02, "volume": 65.616, "close_time": 1772377199999, "quote_volume": 4153.61227, "trades": 11, "taker_buy_base": 55.656, "taker_buy_quote": 3522.97747 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 62.96, "high": 63.22, "low": 62.83, "close": 63.14, "volume": 22.31, "close_time": 1772380799999, "quote_volume": 1405.48761, "trades": 32, "taker_buy_base": 17.38, "taker_buy_quote": 1094.97558 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 63.0, "high": 63.1, "low": 62.24, "close": 62.24, "volume": 9.205, "close_time": 1772384399999, "quote_volume": 577.47047, "trades": 13, "taker_buy_base": 3.572, "taker_buy_quote": 223.54469 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 62.69, "high": 62.69, "low": 62.24, "close": 62.45, "volume": 67.648, "close_time": 1772387999999, "quote_volume": 4214.49304, "trades": 25, "taker_buy_base": 52.791, "taker_buy_quote": 3288.31244 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 62.5, "high": 62.97, "low": 62.5, "close": 62.75, "volume": 21.651, "close_time": 1772391599999, "quote_volume": 1359.57789, "trades": 20, "taker_buy_base": 11.761, "taker_buy_quote": 737.7612 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 62.61, "high": 62.62, "low": 62.01, "close": 62.01, "volume": 26.834, "close_time": 1772395199999, "quote_volume": 1669.73568, "trades": 23, "taker_buy_base": 10.864, "taker_buy_quote": 677.21798 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 61.87, "high": 61.87, "low": 61.45, "close": 61.58, "volume": 14.893, "close_time": 1772398799999, "quote_volume": 916.62301, "trades": 27, "taker_buy_base": 3.636, "taker_buy_quote": 224.02054 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 61.56, "high": 62.02, "low": 61.56, "close": 62.02, "volume": 74.142, "close_time": 1772402399999, "quote_volume": 4588.11344, "trades": 71, "taker_buy_base": 2.925, "taker_buy_quote": 180.74732 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 62.02, "high": 62.91, "low": 62.02, "close": 62.37, "volume": 20.822, "close_time": 1772405999999, "quote_volume": 1301.03393, "trades": 26, "taker_buy_base": 12.565, "taker_buy_quote": 786.19139 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 62.39, "high": 62.39, "low": 61.47, "close": 62.01, "volume": 14.778, "close_time": 1772409599999, "quote_volume": 914.88509, "trades": 17, "taker_buy_base": 6.626, "taker_buy_quote": 412.68247 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 62.01, "high": 62.46, "low": 61.63, "close": 62.21, "volume": 29.51, "close_time": 1772413199999, "quote_volume": 1830.45525, "trades": 38, "taker_buy_base": 16.709, "taker_buy_quote": 1036.84106 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 62.14, "high": 62.6, "low": 62.14, "close": 62.36, "volume": 5.336, "close_time": 1772416799999, "quote_volume": 333.25963, "trades": 10, "taker_buy_base": 3.444, "taker_buy_quote": 215.41993 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 61.87, "high": 62.11, "low": 61.8, "close": 62.11, "volume": 4.772, "close_time": 1772420399999, "quote_volume": 295.69434, "trades": 10, "taker_buy_base": 4.554, "taker_buy_quote": 282.20668 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 61.74, "high": 62.51, "low": 61.74, "close": 62.48, "volume": 11.241, "close_time": 1772423999999, "quote_volume": 696.33576, "trades": 17, "taker_buy_base": 5.412, "taker_buy_quote": 336.4533 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 62.34, "high": 62.52, "low": 62.25, "close": 62.49, "volume": 13.989, "close_time": 1772427599999, "quote_volume": 872.36017, "trades": 16, "taker_buy_base": 5.468, "taker_buy_quote": 340.85238 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 62.15, "high": 62.15, "low": 62.15, "close": 62.15, "volume": 0.5, "close_time": 1772431199999, "quote_volume": 31.075, "trades": 1, "taker_buy_base": 0.5, "taker_buy_quote": 31.075 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 62.24, "high": 62.24, "low": 61.7, "close": 61.7, "volume": 8.242, "close_time": 1772434799999, "quote_volume": 510.17947, "trades": 7, "taker_buy_base": 4.466, "taker_buy_quote": 276.72122 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 61.57, "high": 61.58, "low": 61.04, "close": 61.58, "volume": 41.377, "close_time": 1772438399999, "quote_volume": 2534.81072, "trades": 34, "taker_buy_base": 1.358, "taker_buy_quote": 83.61109 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 61.4, "high": 61.46, "low": 61.01, "close": 61.42, "volume": 23.431, "close_time": 1772441999999, "quote_volume": 1437.05923, "trades": 30, "taker_buy_base": 9.34, "taker_buy_quote": 573.34925 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 61.37, "high": 61.68, "low": 61.36, "close": 61.36, "volume": 37.052, "close_time": 1772445599999, "quote_volume": 2281.96036, "trades": 11, "taker_buy_base": 4.924, "taker_buy_quote": 303.58202 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 61.28, "high": 61.71, "low": 61.13, "close": 61.54, "volume": 56.794, "close_time": 1772449199999, "quote_volume": 3487.5688, "trades": 52, "taker_buy_base": 31.819, "taker_buy_quote": 1952.52618 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 61.33, "high": 61.77, "low": 61.33, "close": 61.77, "volume": 19.898, "close_time": 1772452799999, "quote_volume": 1224.57426, "trades": 21, "taker_buy_base": 19.028, "taker_buy_quote": 1171.09536 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 61.45, "high": 61.77, "low": 61.45, "close": 61.6, "volume": 118.755, "close_time": 1772456399999, "quote_volume": 7323.13666, "trades": 73, "taker_buy_base": 118.402, "taker_buy_quote": 7301.44481 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 61.36, "high": 61.36, "low": 61.31, "close": 61.31, "volume": 10.963, "close_time": 1772459999999, "quote_volume": 672.41899, "trades": 6, "taker_buy_base": 0.164, "taker_buy_quote": 10.0614 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 61.44, "high": 63.0, "low": 61.43, "close": 62.91, "volume": 40.02, "close_time": 1772463599999, "quote_volume": 2486.78096, "trades": 55, "taker_buy_base": 17.82, "taker_buy_quote": 1119.40448 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 62.88, "high": 64.39, "low": 62.87, "close": 63.78, "volume": 417.983, "close_time": 1772467199999, "quote_volume": 26692.32675, "trades": 143, "taker_buy_base": 51.726, "taker_buy_quote": 3308.67689 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 63.9, "high": 64.5, "low": 63.64, "close": 63.71, "volume": 76.649, "close_time": 1772470799999, "quote_volume": 4910.39719, "trades": 84, "taker_buy_base": 26.509, "taker_buy_quote": 1700.6284 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 63.6, "high": 63.64, "low": 62.76, "close": 62.79, "volume": 30.089, "close_time": 1772474399999, "quote_volume": 1910.24149, "trades": 33, "taker_buy_base": 10.499, "taker_buy_quote": 665.36088 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 62.71, "high": 63.86, "low": 62.4, "close": 63.82, "volume": 167.096, "close_time": 1772477999999, "quote_volume": 10535.40856, "trades": 142, "taker_buy_base": 32.584, "taker_buy_quote": 2066.62104 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 63.76, "high": 63.88, "low": 63.14, "close": 63.88, "volume": 26.888, "close_time": 1772481599999, "quote_volume": 1711.31914, "trades": 28, "taker_buy_base": 14.802, "taker_buy_quote": 942.1465 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 63.44, "high": 63.53, "low": 63.23, "close": 63.38, "volume": 7.028, "close_time": 1772485199999, "quote_volume": 445.54243, "trades": 12, "taker_buy_base": 2.603, "taker_buy_quote": 165.22097 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 63.14, "high": 63.38, "low": 63.0, "close": 63.34, "volume": 80.981, "close_time": 1772488799999, "quote_volume": 5116.86682, "trades": 92, "taker_buy_base": 25.806, "taker_buy_quote": 1631.19515 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 63.54, "high": 63.83, "low": 63.28, "close": 63.83, "volume": 50.5, "close_time": 1772492399999, "quote_volume": 3214.10875, "trades": 34, "taker_buy_base": 37.0, "taker_buy_quote": 2358.644 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 63.65, "high": 63.65, "low": 62.72, "close": 63.35, "volume": 38.014, "close_time": 1772495999999, "quote_volume": 2398.98963, "trades": 31, "taker_buy_base": 5.551, "taker_buy_quote": 352.4817 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 62.98, "high": 63.4, "low": 62.97, "close": 63.4, "volume": 5.76, "close_time": 1772499599999, "quote_volume": 363.63736, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 63.4, "high": 63.55, "low": 63.26, "close": 63.3, "volume": 46.138, "close_time": 1772503199999, "quote_volume": 2922.57531, "trades": 37, "taker_buy_base": 0.338, "taker_buy_quote": 21.47072 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 62.97, "high": 63.38, "low": 62.86, "close": 63.38, "volume": 1.443, "close_time": 1772506799999, "quote_volume": 90.99527, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 63.39, "high": 63.73, "low": 63.31, "close": 63.72, "volume": 13.489, "close_time": 1772510399999, "quote_volume": 857.27989, "trades": 20, "taker_buy_base": 4.285, "taker_buy_quote": 273.0719 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 63.8, "high": 63.86, "low": 63.73, "close": 63.73, "volume": 4.617, "close_time": 1772513999999, "quote_volume": 294.60451, "trades": 10, "taker_buy_base": 2.086, "taker_buy_quote": 133.20325 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 63.76, "high": 63.89, "low": 63.72, "close": 63.73, "volume": 10.929, "close_time": 1772517599999, "quote_volume": 696.8922, "trades": 20, "taker_buy_base": 1.691, "taker_buy_quote": 107.85045 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 63.72, "high": 63.72, "low": 63.13, "close": 63.19, "volume": 10.353, "close_time": 1772521199999, "quote_volume": 654.75671, "trades": 12, "taker_buy_base": 2.2, "taker_buy_quote": 139.81529 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 63.42, "high": 63.74, "low": 62.67, "close": 63.5, "volume": 122.849, "close_time": 1772524799999, "quote_volume": 7768.49068, "trades": 50, "taker_buy_base": 11.95, "taker_buy_quote": 758.05871 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 63.14, "high": 63.14, "low": 61.88, "close": 62.12, "volume": 84.509, "close_time": 1772528399999, "quote_volume": 5244.62064, "trades": 26, "taker_buy_base": 2.298, "taker_buy_quote": 142.93993 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 62.28, "high": 62.28, "low": 61.87, "close": 61.87, "volume": 1.853, "close_time": 1772531999999, "quote_volume": 114.79751, "trades": 5, "taker_buy_base": 0.12, "taker_buy_quote": 7.4736 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 61.74, "high": 61.74, "low": 61.07, "close": 61.56, "volume": 38.515, "close_time": 1772535599999, "quote_volume": 2363.21824, "trades": 55, "taker_buy_base": 24.509, "taker_buy_quote": 1503.39711 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 61.55, "high": 61.84, "low": 61.5, "close": 61.8, "volume": 44.412, "close_time": 1772539199999, "quote_volume": 2742.12543, "trades": 44, "taker_buy_base": 38.145, "taker_buy_quote": 2354.97812 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 61.99, "high": 62.34, "low": 61.81, "close": 61.91, "volume": 42.286, "close_time": 1772542799999, "quote_volume": 2623.89545, "trades": 37, "taker_buy_base": 30.28, "taker_buy_quote": 1880.33307 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 61.67, "high": 61.67, "low": 61.26, "close": 61.61, "volume": 4.643, "close_time": 1772546399999, "quote_volume": 285.72378, "trades": 12, "taker_buy_base": 3.208, "taker_buy_quote": 197.61257 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 61.67, "high": 62.98, "low": 61.57, "close": 61.88, "volume": 80.067, "close_time": 1772549999999, "quote_volume": 4982.59253, "trades": 102, "taker_buy_base": 49.162, "taker_buy_quote": 3051.70792 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 61.69, "high": 61.99, "low": 61.24, "close": 61.99, "volume": 42.331, "close_time": 1772553599999, "quote_volume": 2603.97701, "trades": 46, "taker_buy_base": 25.406, "taker_buy_quote": 1562.96754 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 62.03, "high": 62.93, "low": 61.8, "close": 62.6, "volume": 23.268, "close_time": 1772557199999, "quote_volume": 1451.67982, "trades": 28, "taker_buy_base": 12.014, "taker_buy_quote": 751.39293 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 61.87, "high": 62.6, "low": 61.87, "close": 62.6, "volume": 20.45, "close_time": 1772560799999, "quote_volume": 1272.71944, "trades": 19, "taker_buy_base": 7.41, "taker_buy_quote": 461.72589 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 62.62, "high": 63.26, "low": 62.41, "close": 63.03, "volume": 12.487, "close_time": 1772564399999, "quote_volume": 787.22088, "trades": 14, "taker_buy_base": 8.792, "taker_buy_quote": 554.89371 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 62.66, "high": 62.66, "low": 62.37, "close": 62.39, "volume": 22.871, "close_time": 1772567999999, "quote_volume": 1427.60362, "trades": 17, "taker_buy_base": 20.567, "taker_buy_quote": 1283.70616 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 62.46, "high": 62.78, "low": 62.46, "close": 62.59, "volume": 9.189, "close_time": 1772571599999, "quote_volume": 575.23853, "trades": 5, "taker_buy_base": 1.691, "taker_buy_quote": 106.16098 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 62.49, "high": 62.49, "low": 62.24, "close": 62.24, "volume": 0.519, "close_time": 1772575199999, "quote_volume": 32.37206, "trades": 2, "taker_buy_base": 0.519, "taker_buy_quote": 32.37206 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 62.61, "high": 62.7, "low": 62.6, "close": 62.7, "volume": 8.175, "close_time": 1772578799999, "quote_volume": 512.38411, "trades": 5, "taker_buy_base": 0.095, "taker_buy_quote": 5.9565 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 62.7, "high": 63.15, "low": 62.7, "close": 62.79, "volume": 11.303, "close_time": 1772582399999, "quote_volume": 711.50263, "trades": 12, "taker_buy_base": 9.064, "taker_buy_quote": 571.11733 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 62.8, "high": 62.8, "low": 62.8, "close": 62.8, "volume": 0.82, "close_time": 1772585999999, "quote_volume": 51.496, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 62.41, "high": 62.97, "low": 62.41, "close": 62.75, "volume": 10.82, "close_time": 1772589599999, "quote_volume": 679.63998, "trades": 20, "taker_buy_base": 10.82, "taker_buy_quote": 679.63998 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 62.62, "high": 62.62, "low": 62.11, "close": 62.14, "volume": 46.61, "close_time": 1772593199999, "quote_volume": 2904.6765, "trades": 65, "taker_buy_base": 40.912, "taker_buy_quote": 2548.40904 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 62.14, "high": 62.29, "low": 61.38, "close": 61.93, "volume": 20.719, "close_time": 1772596799999, "quote_volume": 1281.48114, "trades": 31, "taker_buy_base": 13.922, "taker_buy_quote": 861.34447 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 61.69, "high": 61.69, "low": 61.6, "close": 61.6, "volume": 4.627, "close_time": 1772600399999, "quote_volume": 285.28924, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 61.95, "high": 62.19, "low": 61.76, "close": 62.18, "volume": 17.148, "close_time": 1772603999999, "quote_volume": 1063.20137, "trades": 26, "taker_buy_base": 6.835, "taker_buy_quote": 424.37675 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 62.06, "high": 62.38, "low": 62.02, "close": 62.36, "volume": 9.65, "close_time": 1772607599999, "quote_volume": 599.52238, "trades": 13, "taker_buy_base": 2.672, "taker_buy_quote": 165.8332 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 62.36, "high": 63.17, "low": 62.24, "close": 63.17, "volume": 106.568, "close_time": 1772611199999, "quote_volume": 6707.89327, "trades": 58, "taker_buy_base": 54.355, "taker_buy_quote": 3424.13575 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 62.86, "high": 64.01, "low": 62.71, "close": 63.93, "volume": 63.852, "close_time": 1772614799999, "quote_volume": 4056.43406, "trades": 44, "taker_buy_base": 50.845, "taker_buy_quote": 3234.1832 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 63.91, "high": 64.88, "low": 63.77, "close": 64.48, "volume": 146.47, "close_time": 1772618399999, "quote_volume": 9440.49101, "trades": 114, "taker_buy_base": 105.019, "taker_buy_quote": 6761.55006 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 64.44, "high": 65.97, "low": 63.68, "close": 64.26, "volume": 191.522, "close_time": 1772621999999, "quote_volume": 12299.75239, "trades": 150, "taker_buy_base": 144.566, "taker_buy_quote": 9286.05271 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 64.25, "high": 64.64, "low": 63.89, "close": 64.2, "volume": 155.181, "close_time": 1772625599999, "quote_volume": 9937.26769, "trades": 84, "taker_buy_base": 22.826, "taker_buy_quote": 1464.12475 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 64.09, "high": 64.1, "low": 63.55, "close": 63.95, "volume": 101.815, "close_time": 1772629199999, "quote_volume": 6502.60356, "trades": 69, "taker_buy_base": 27.535, "taker_buy_quote": 1757.42304 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 64.28, "high": 64.38, "low": 64.27, "close": 64.36, "volume": 26.73, "close_time": 1772632799999, "quote_volume": 1719.29952, "trades": 30, "taker_buy_base": 15.626, "taker_buy_quote": 1004.91051 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 64.5, "high": 65.21, "low": 64.21, "close": 64.93, "volume": 88.418, "close_time": 1772636399999, "quote_volume": 5743.54412, "trades": 71, "taker_buy_base": 57.329, "taker_buy_quote": 3730.14879 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 65.11, "high": 67.39, "low": 65.11, "close": 67.01, "volume": 165.469, "close_time": 1772639999999, "quote_volume": 10992.64314, "trades": 169, "taker_buy_base": 61.1, "taker_buy_quote": 4045.39121 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 67.09, "high": 67.4, "low": 65.29, "close": 66.09, "volume": 700.197, "close_time": 1772643599999, "quote_volume": 46558.06006, "trades": 265, "taker_buy_base": 248.906, "taker_buy_quote": 16502.00587 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 66.06, "high": 66.06, "low": 65.21, "close": 65.95, "volume": 61.013, "close_time": 1772647199999, "quote_volume": 4012.9471, "trades": 46, "taker_buy_base": 26.585, "taker_buy_quote": 1749.12524 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 65.58, "high": 65.7, "low": 65.18, "close": 65.26, "volume": 44.0, "close_time": 1772650799999, "quote_volume": 2875.70425, "trades": 26, "taker_buy_base": 36.516, "taker_buy_quote": 2386.73959 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 65.56, "high": 65.92, "low": 65.56, "close": 65.79, "volume": 32.096, "close_time": 1772654399999, "quote_volume": 2111.45498, "trades": 29, "taker_buy_base": 11.238, "taker_buy_quote": 739.28437 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 65.42, "high": 65.95, "low": 65.4, "close": 65.5, "volume": 18.725, "close_time": 1772657999999, "quote_volume": 1229.49184, "trades": 26, "taker_buy_base": 13.054, "taker_buy_quote": 857.7727 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 65.56, "high": 65.56, "low": 65.32, "close": 65.32, "volume": 70.992, "close_time": 1772661599999, "quote_volume": 4651.10264, "trades": 31, "taker_buy_base": 18.218, "taker_buy_quote": 1192.56251 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 65.76, "high": 65.95, "low": 65.23, "close": 65.23, "volume": 27.638, "close_time": 1772665199999, "quote_volume": 1816.40165, "trades": 31, "taker_buy_base": 17.554, "taker_buy_quote": 1154.34502 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 65.56, "high": 65.56, "low": 64.88, "close": 65.18, "volume": 30.5, "close_time": 1772668799999, "quote_volume": 1985.36427, "trades": 22, "taker_buy_base": 1.937, "taker_buy_quote": 126.55913 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 65.34, "high": 65.41, "low": 65.12, "close": 65.31, "volume": 38.006, "close_time": 1772672399999, "quote_volume": 2481.46922, "trades": 35, "taker_buy_base": 27.603, "taker_buy_quote": 1801.69291 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 65.18, "high": 65.18, "low": 65.09, "close": 65.09, "volume": 0.199, "close_time": 1772675999999, "quote_volume": 12.96209, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 65.1, "high": 65.1, "low": 64.59, "close": 64.59, "volume": 2.969, "close_time": 1772679599999, "quote_volume": 192.29691, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 64.65, "high": 64.81, "low": 64.58, "close": 64.81, "volume": 7.507, "close_time": 1772683199999, "quote_volume": 485.43365, "trades": 9, "taker_buy_base": 1.572, "taker_buy_quote": 101.87051 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 64.7, "high": 65.31, "low": 64.7, "close": 65.23, "volume": 4.775, "close_time": 1772686799999, "quote_volume": 311.39613, "trades": 9, "taker_buy_base": 4.675, "taker_buy_quote": 304.92613 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 65.33, "high": 65.33, "low": 65.08, "close": 65.08, "volume": 10.682, "close_time": 1772690399999, "quote_volume": 695.9222, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 65.27, "high": 65.27, "low": 64.71, "close": 65.0, "volume": 49.372, "close_time": 1772693999999, "quote_volume": 3208.33651, "trades": 15, "taker_buy_base": 49.172, "taker_buy_quote": 3195.33851 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 65.25, "high": 65.25, "low": 64.47, "close": 64.55, "volume": 101.712, "close_time": 1772697599999, "quote_volume": 6580.53568, "trades": 66, "taker_buy_base": 70.818, "taker_buy_quote": 4583.95657 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 64.68, "high": 64.9, "low": 64.37, "close": 64.82, "volume": 10.832, "close_time": 1772701199999, "quote_volume": 700.35582, "trades": 21, "taker_buy_base": 7.234, "taker_buy_quote": 468.04442 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 64.99, "high": 65.49, "low": 64.99, "close": 65.48, "volume": 69.386, "close_time": 1772704799999, "quote_volume": 4515.92721, "trades": 34, "taker_buy_base": 58.935, "taker_buy_quote": 3833.45517 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 65.55, "high": 66.4, "low": 65.51, "close": 66.26, "volume": 28.216, "close_time": 1772708399999, "quote_volume": 1860.92486, "trades": 41, "taker_buy_base": 14.864, "taker_buy_quote": 980.92119 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 66.07, "high": 66.27, "low": 65.78, "close": 65.93, "volume": 50.74, "close_time": 1772711999999, "quote_volume": 3346.11434, "trades": 48, "taker_buy_base": 16.087, "taker_buy_quote": 1063.03916 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 65.75, "high": 67.5, "low": 65.68, "close": 67.04, "volume": 163.689, "close_time": 1772715599999, "quote_volume": 10945.79528, "trades": 167, "taker_buy_base": 91.931, "taker_buy_quote": 6156.51764 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 66.6, "high": 66.85, "low": 65.89, "close": 66.37, "volume": 71.408, "close_time": 1772719199999, "quote_volume": 4744.32177, "trades": 68, "taker_buy_base": 24.107, "taker_buy_quote": 1603.16048 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 66.27, "high": 66.9, "low": 66.14, "close": 66.35, "volume": 104.141, "close_time": 1772722799999, "quote_volume": 6921.86151, "trades": 90, "taker_buy_base": 39.737, "taker_buy_quote": 2640.0983 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 65.92, "high": 66.15, "low": 65.45, "close": 65.81, "volume": 138.462, "close_time": 1772726399999, "quote_volume": 9114.82765, "trades": 121, "taker_buy_base": 41.445, "taker_buy_quote": 2723.11355 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 65.85, "high": 66.5, "low": 65.06, "close": 66.32, "volume": 391.843, "close_time": 1772729999999, "quote_volume": 25800.43685, "trades": 142, "taker_buy_base": 167.898, "taker_buy_quote": 11130.78834 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 65.96, "high": 66.03, "low": 65.67, "close": 65.67, "volume": 21.798, "close_time": 1772733599999, "quote_volume": 1436.84865, "trades": 23, "taker_buy_base": 0.167, "taker_buy_quote": 10.98693 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 65.66, "high": 66.62, "low": 65.51, "close": 66.48, "volume": 62.57, "close_time": 1772737199999, "quote_volume": 4150.80248, "trades": 56, "taker_buy_base": 47.005, "taker_buy_quote": 3122.44465 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 66.45, "high": 66.76, "low": 66.13, "close": 66.5, "volume": 51.186, "close_time": 1772740799999, "quote_volume": 3396.92608, "trades": 55, "taker_buy_base": 6.17, "taker_buy_quote": 410.60928 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 66.57, "high": 66.93, "low": 66.34, "close": 66.44, "volume": 29.603, "close_time": 1772744399999, "quote_volume": 1971.2117, "trades": 49, "taker_buy_base": 6.951, "taker_buy_quote": 462.3578 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 66.47, "high": 66.65, "low": 66.15, "close": 66.16, "volume": 64.495, "close_time": 1772747999999, "quote_volume": 4282.77036, "trades": 29, "taker_buy_base": 1.33, "taker_buy_quote": 87.98398 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 65.99, "high": 66.06, "low": 65.88, "close": 65.97, "volume": 10.197, "close_time": 1772751599999, "quote_volume": 672.82478, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 66.07, "high": 66.09, "low": 65.93, "close": 66.09, "volume": 6.229, "close_time": 1772755199999, "quote_volume": 411.39074, "trades": 9, "taker_buy_base": 6.229, "taker_buy_quote": 411.39074 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 66.04, "high": 66.04, "low": 66.04, "close": 66.04, "volume": 0.837, "close_time": 1772758799999, "quote_volume": 55.27548, "trades": 1, "taker_buy_base": 0.837, "taker_buy_quote": 55.27548 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 66.76, "high": 66.96, "low": 66.72, "close": 66.96, "volume": 4.352, "close_time": 1772762399999, "quote_volume": 290.57052, "trades": 7, "taker_buy_base": 0.58, "taker_buy_quote": 38.82 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 66.95, "high": 67.02, "low": 66.72, "close": 66.99, "volume": 14.518, "close_time": 1772765999999, "quote_volume": 970.52787, "trades": 11, "taker_buy_base": 10.453, "taker_buy_quote": 698.60386 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 67.1, "high": 67.17, "low": 66.65, "close": 66.65, "volume": 25.146, "close_time": 1772769599999, "quote_volume": 1682.78268, "trades": 31, "taker_buy_base": 18.579, "taker_buy_quote": 1243.36577 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 66.72, "high": 66.72, "low": 66.31, "close": 66.31, "volume": 9.625, "close_time": 1772773199999, "quote_volume": 641.14761, "trades": 6, "taker_buy_base": 1.846, "taker_buy_quote": 123.16512 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 66.17, "high": 66.17, "low": 65.98, "close": 66.07, "volume": 6.203, "close_time": 1772776799999, "quote_volume": 409.61525, "trades": 7, "taker_buy_base": 1.69, "taker_buy_quote": 111.6659 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 66.23, "high": 66.93, "low": 66.23, "close": 66.93, "volume": 36.267, "close_time": 1772780399999, "quote_volume": 2410.75578, "trades": 34, "taker_buy_base": 24.092, "taker_buy_quote": 1598.96933 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 66.94, "high": 67.09, "low": 66.63, "close": 66.7, "volume": 39.015, "close_time": 1772783999999, "quote_volume": 2605.4203, "trades": 48, "taker_buy_base": 10.55, "taker_buy_quote": 704.98021 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 66.67, "high": 66.85, "low": 66.41, "close": 66.76, "volume": 45.468, "close_time": 1772787599999, "quote_volume": 3029.66025, "trades": 43, "taker_buy_base": 24.207, "taker_buy_quote": 1613.66157 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 66.22, "high": 66.22, "low": 66.21, "close": 66.21, "volume": 2.131, "close_time": 1772791199999, "quote_volume": 141.11168, "trades": 5, "taker_buy_base": 0.667, "taker_buy_quote": 44.16874 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 66.6, "high": 66.86, "low": 66.29, "close": 66.29, "volume": 36.024, "close_time": 1772794799999, "quote_volume": 2400.14957, "trades": 38, "taker_buy_base": 16.341, "taker_buy_quote": 1090.24058 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 66.38, "high": 66.68, "low": 66.2, "close": 66.32, "volume": 22.651, "close_time": 1772798399999, "quote_volume": 1504.21457, "trades": 25, "taker_buy_base": 3.056, "taker_buy_quote": 203.35017 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 66.03, "high": 66.2, "low": 66.03, "close": 66.17, "volume": 18.661, "close_time": 1772801999999, "quote_volume": 1233.93794, "trades": 18, "taker_buy_base": 15.779, "taker_buy_quote": 1043.52371 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 66.31, "high": 66.67, "low": 65.95, "close": 66.06, "volume": 83.407, "close_time": 1772805599999, "quote_volume": 5534.02241, "trades": 64, "taker_buy_base": 29.27, "taker_buy_quote": 1943.76964 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 65.66, "high": 65.91, "low": 64.7, "close": 64.85, "volume": 66.229, "close_time": 1772809199999, "quote_volume": 4335.20675, "trades": 70, "taker_buy_base": 32.343, "taker_buy_quote": 2119.86824 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 65.04, "high": 65.27, "low": 64.56, "close": 64.66, "volume": 33.654, "close_time": 1772812799999, "quote_volume": 2186.40009, "trades": 38, "taker_buy_base": 19.056, "taker_buy_quote": 1237.26363 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 64.61, "high": 64.61, "low": 63.76, "close": 64.27, "volume": 143.419, "close_time": 1772816399999, "quote_volume": 9201.59117, "trades": 145, "taker_buy_base": 47.415, "taker_buy_quote": 3046.47359 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 64.18, "high": 64.26, "low": 64.05, "close": 64.05, "volume": 33.936, "close_time": 1772819999999, "quote_volume": 2177.50367, "trades": 36, "taker_buy_base": 4.861, "taker_buy_quote": 312.08514 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 64.34, "high": 64.5, "low": 64.31, "close": 64.45, "volume": 10.699, "close_time": 1772823599999, "quote_volume": 689.07765, "trades": 13, "taker_buy_base": 7.428, "taker_buy_quote": 478.66259 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 64.36, "high": 64.36, "low": 64.36, "close": 64.36, "volume": 0.355, "close_time": 1772827199999, "quote_volume": 22.8478, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 64.5, "high": 64.5, "low": 64.09, "close": 64.09, "volume": 4.864, "close_time": 1772830799999, "quote_volume": 313.43554, "trades": 6, "taker_buy_base": 0.124, "taker_buy_quote": 7.94716 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 64.61, "high": 65.42, "low": 64.61, "close": 65.42, "volume": 74.685, "close_time": 1772834399999, "quote_volume": 4868.00227, "trades": 75, "taker_buy_base": 67.923, "taker_buy_quote": 4428.59246 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 65.32, "high": 65.45, "low": 65.16, "close": 65.18, "volume": 13.133, "close_time": 1772837999999, "quote_volume": 856.96614, "trades": 23, "taker_buy_base": 4.208, "taker_buy_quote": 275.10936 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 65.35, "high": 65.35, "low": 65.35, "close": 65.35, "volume": 0.941, "close_time": 1772841599999, "quote_volume": 61.49435, "trades": 2, "taker_buy_base": 0.941, "taker_buy_quote": 61.49435 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 65.36, "high": 65.87, "low": 65.36, "close": 65.78, "volume": 12.674, "close_time": 1772845199999, "quote_volume": 830.51695, "trades": 15, "taker_buy_base": 12.49, "taker_buy_quote": 818.41343 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 65.69, "high": 65.83, "low": 65.69, "close": 65.77, "volume": 10.911, "close_time": 1772848799999, "quote_volume": 717.96028, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 66.09, "high": 66.1, "low": 65.83, "close": 66.1, "volume": 17.826, "close_time": 1772852399999, "quote_volume": 1176.43057, "trades": 12, "taker_buy_base": 8.064, "taker_buy_quote": 532.13248 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 66.37, "high": 66.4, "low": 66.15, "close": 66.4, "volume": 8.76, "close_time": 1772855999999, "quote_volume": 580.5797, "trades": 29, "taker_buy_base": 2.501, "taker_buy_quote": 165.9944 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 66.32, "high": 66.47, "low": 66.13, "close": 66.13, "volume": 22.066, "close_time": 1772859599999, "quote_volume": 1461.21873, "trades": 21, "taker_buy_base": 7.158, "taker_buy_quote": 474.65897 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 66.46, "high": 66.62, "low": 66.18, "close": 66.18, "volume": 3.583, "close_time": 1772863199999, "quote_volume": 238.29066, "trades": 10, "taker_buy_base": 0.082, "taker_buy_quote": 5.42676 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 66.04, "high": 66.04, "low": 65.6, "close": 65.62, "volume": 24.974, "close_time": 1772866799999, "quote_volume": 1646.43919, "trades": 20, "taker_buy_base": 13.816, "taker_buy_quote": 911.32541 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 65.28, "high": 66.15, "low": 65.19, "close": 65.91, "volume": 92.527, "close_time": 1772870399999, "quote_volume": 6069.13631, "trades": 76, "taker_buy_base": 29.969, "taker_buy_quote": 1977.91589 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 65.87, "high": 65.98, "low": 65.8, "close": 65.98, "volume": 16.087, "close_time": 1772873999999, "quote_volume": 1060.55917, "trades": 14, "taker_buy_base": 14.567, "taker_buy_quote": 960.47857 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 65.67, "high": 66.21, "low": 65.67, "close": 66.21, "volume": 17.491, "close_time": 1772877599999, "quote_volume": 1153.03133, "trades": 15, "taker_buy_base": 10.451, "taker_buy_quote": 688.76027 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 66.14, "high": 66.35, "low": 66.07, "close": 66.34, "volume": 9.613, "close_time": 1772881199999, "quote_volume": 636.30574, "trades": 9, "taker_buy_base": 2.564, "taker_buy_quote": 169.58296 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 66.33, "high": 66.72, "low": 66.15, "close": 66.22, "volume": 11.895, "close_time": 1772884799999, "quote_volume": 789.91636, "trades": 30, "taker_buy_base": 4.294, "taker_buy_quote": 285.51027 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 66.38, "high": 66.44, "low": 65.89, "close": 65.91, "volume": 32.748, "close_time": 1772888399999, "quote_volume": 2163.36784, "trades": 26, "taker_buy_base": 14.301, "taker_buy_quote": 946.14969 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 65.89, "high": 65.89, "low": 65.66, "close": 65.66, "volume": 7.906, "close_time": 1772891999999, "quote_volume": 520.78681, "trades": 4, "taker_buy_base": 0.512, "taker_buy_quote": 33.7152 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 65.64, "high": 65.64, "low": 65.53, "close": 65.56, "volume": 9.635, "close_time": 1772895599999, "quote_volume": 631.88798, "trades": 10, "taker_buy_base": 4.209, "taker_buy_quote": 275.92065 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 65.27, "high": 65.37, "low": 64.8, "close": 64.83, "volume": 14.657, "close_time": 1772899199999, "quote_volume": 956.24976, "trades": 15, "taker_buy_base": 10.0, "taker_buy_quote": 653.27454 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 65.28, "high": 65.35, "low": 65.22, "close": 65.35, "volume": 12.974, "close_time": 1772902799999, "quote_volume": 846.70174, "trades": 10, "taker_buy_base": 5.832, "taker_buy_quote": 380.77286 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 65.42, "high": 65.44, "low": 65.24, "close": 65.27, "volume": 18.073, "close_time": 1772906399999, "quote_volume": 1180.85453, "trades": 22, "taker_buy_base": 1.909, "taker_buy_quote": 124.58925 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 65.05, "high": 65.05, "low": 64.91, "close": 64.91, "volume": 2.022, "close_time": 1772909999999, "quote_volume": 131.37788, "trades": 6, "taker_buy_base": 1.11, "taker_buy_quote": 72.08648 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 64.7, "high": 64.72, "low": 64.36, "close": 64.56, "volume": 7.356, "close_time": 1772913599999, "quote_volume": 474.76954, "trades": 11, "taker_buy_base": 7.146, "taker_buy_quote": 461.25184 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 64.86, "high": 64.9, "low": 64.4, "close": 64.59, "volume": 22.732, "close_time": 1772917199999, "quote_volume": 1469.65025, "trades": 26, "taker_buy_base": 7.968, "taker_buy_quote": 516.51498 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 64.75, "high": 64.75, "low": 64.31, "close": 64.42, "volume": 25.831, "close_time": 1772920799999, "quote_volume": 1665.42202, "trades": 33, "taker_buy_base": 11.32, "taker_buy_quote": 730.24309 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 64.38, "high": 64.38, "low": 64.36, "close": 64.36, "volume": 1.53, "close_time": 1772924399999, "quote_volume": 98.48122, "trades": 2, "taker_buy_base": 1.53, "taker_buy_quote": 98.48122 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 64.36, "high": 64.61, "low": 64.35, "close": 64.54, "volume": 33.774, "close_time": 1772927999999, "quote_volume": 2176.44063, "trades": 23, "taker_buy_base": 11.284, "taker_buy_quote": 726.90213 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 64.6, "high": 64.62, "low": 64.48, "close": 64.48, "volume": 15.033, "close_time": 1772931599999, "quote_volume": 970.73261, "trades": 6, "taker_buy_base": 10.806, "taker_buy_quote": 698.17565 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 64.19, "high": 64.23, "low": 64.08, "close": 64.23, "volume": 10.233, "close_time": 1772935199999, "quote_volume": 656.38885, "trades": 8, "taker_buy_base": 3.785, "taker_buy_quote": 242.55081 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 64.11, "high": 64.2, "low": 64.0, "close": 64.02, "volume": 17.17, "close_time": 1772938799999, "quote_volume": 1101.05303, "trades": 9, "taker_buy_base": 9.766, "taker_buy_quote": 626.47856 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 63.77, "high": 64.18, "low": 63.75, "close": 64.0, "volume": 15.37, "close_time": 1772942399999, "quote_volume": 983.91901, "trades": 11, "taker_buy_base": 3.487, "taker_buy_quote": 223.52884 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 64.01, "high": 64.01, "low": 63.5, "close": 63.5, "volume": 10.849, "close_time": 1772945999999, "quote_volume": 692.08274, "trades": 12, "taker_buy_base": 3.763, "taker_buy_quote": 239.78963 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 63.71, "high": 63.71, "low": 63.71, "close": 63.71, "volume": 0.333, "close_time": 1772949599999, "quote_volume": 21.21543, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 63.74, "high": 63.82, "low": 63.58, "close": 63.82, "volume": 15.863, "close_time": 1772953199999, "quote_volume": 1010.21533, "trades": 12, "taker_buy_base": 0.713, "taker_buy_quote": 45.50366 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 64.17, "high": 64.17, "low": 64.01, "close": 64.04, "volume": 7.314, "close_time": 1772956799999, "quote_volume": 468.33363, "trades": 4, "taker_buy_base": 4.127, "taker_buy_quote": 264.30189 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 63.74, "high": 63.96, "low": 63.71, "close": 63.96, "volume": 6.458, "close_time": 1772960399999, "quote_volume": 412.51421, "trades": 5, "taker_buy_base": 4.242, "taker_buy_quote": 271.31146 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 64.19, "high": 64.22, "low": 64.0, "close": 64.01, "volume": 11.489, "close_time": 1772963999999, "quote_volume": 736.09588, "trades": 17, "taker_buy_base": 7.255, "taker_buy_quote": 464.83732 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 64.02, "high": 64.67, "low": 63.98, "close": 64.33, "volume": 40.765, "close_time": 1772967599999, "quote_volume": 2624.85519, "trades": 44, "taker_buy_base": 31.422, "taker_buy_quote": 2024.92256 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 64.02, "high": 64.02, "low": 63.59, "close": 63.59, "volume": 3.978, "close_time": 1772971199999, "quote_volume": 253.80841, "trades": 10, "taker_buy_base": 0.263, "taker_buy_quote": 16.79518 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 63.71, "high": 63.99, "low": 63.46, "close": 63.98, "volume": 28.123, "close_time": 1772974799999, "quote_volume": 1789.64611, "trades": 18, "taker_buy_base": 8.491, "taker_buy_quote": 542.22113 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 64.06, "high": 64.27, "low": 63.83, "close": 64.21, "volume": 6.322, "close_time": 1772978399999, "quote_volume": 405.28544, "trades": 13, "taker_buy_base": 1.473, "taker_buy_quote": 94.51285 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 64.36, "high": 64.37, "low": 64.1, "close": 64.1, "volume": 86.587, "close_time": 1772981999999, "quote_volume": 5550.89082, "trades": 23, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 63.96, "high": 64.03, "low": 63.61, "close": 63.61, "volume": 42.998, "close_time": 1772985599999, "quote_volume": 2743.34042, "trades": 39, "taker_buy_base": 11.49, "taker_buy_quote": 735.37597 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 63.57, "high": 63.57, "low": 63.56, "close": 63.56, "volume": 3.663, "close_time": 1772989199999, "quote_volume": 232.83454, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 63.62, "high": 63.86, "low": 63.61, "close": 63.86, "volume": 5.739, "close_time": 1772992799999, "quote_volume": 365.23161, "trades": 9, "taker_buy_base": 0.55, "taker_buy_quote": 35.1152 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 63.72, "high": 63.74, "low": 63.61, "close": 63.61, "volume": 5.343, "close_time": 1772996399999, "quote_volume": 340.15846, "trades": 7, "taker_buy_base": 3.155, "taker_buy_quote": 200.74552 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 63.91, "high": 64.51, "low": 63.78, "close": 64.48, "volume": 33.035, "close_time": 1772999999999, "quote_volume": 2121.02719, "trades": 41, "taker_buy_base": 0.212, "taker_buy_quote": 13.674 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 64.22, "high": 64.25, "low": 64.22, "close": 64.25, "volume": 13.019, "close_time": 1773003599999, "quote_volume": 836.37497, "trades": 4, "taker_buy_base": 4.789, "taker_buy_quote": 307.59747 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 64.2, "high": 64.27, "low": 63.77, "close": 63.9, "volume": 18.143, "close_time": 1773007199999, "quote_volume": 1159.97257, "trades": 19, "taker_buy_base": 17.383, "taker_buy_quote": 1111.50024 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 63.74, "high": 63.74, "low": 62.75, "close": 63.13, "volume": 31.393, "close_time": 1773010799999, "quote_volume": 1977.08303, "trades": 35, "taker_buy_base": 19.277, "taker_buy_quote": 1214.05192 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 63.12, "high": 63.18, "low": 62.33, "close": 62.46, "volume": 49.725, "close_time": 1773014399999, "quote_volume": 3123.75372, "trades": 71, "taker_buy_base": 37.956, "taker_buy_quote": 2389.31053 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 62.51, "high": 63.02, "low": 62.49, "close": 62.69, "volume": 27.617, "close_time": 1773017999999, "quote_volume": 1732.61973, "trades": 39, "taker_buy_base": 21.23, "taker_buy_quote": 1333.02248 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 62.58, "high": 62.66, "low": 62.24, "close": 62.58, "volume": 17.194, "close_time": 1773021599999, "quote_volume": 1074.10038, "trades": 23, "taker_buy_base": 10.052, "taker_buy_quote": 627.88458 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 62.25, "high": 62.59, "low": 61.83, "close": 62.59, "volume": 36.184, "close_time": 1773025199999, "quote_volume": 2246.16439, "trades": 63, "taker_buy_base": 30.376, "taker_buy_quote": 1885.72077 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 62.6, "high": 63.05, "low": 62.49, "close": 62.7, "volume": 9.267, "close_time": 1773028799999, "quote_volume": 580.81669, "trades": 23, "taker_buy_base": 6.279, "taker_buy_quote": 393.39889 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 62.75, "high": 63.36, "low": 62.75, "close": 63.05, "volume": 12.666, "close_time": 1773032399999, "quote_volume": 798.68212, "trades": 19, "taker_buy_base": 9.238, "taker_buy_quote": 582.5394 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 62.96, "high": 63.04, "low": 62.96, "close": 63.04, "volume": 2.918, "close_time": 1773035999999, "quote_volume": 183.81453, "trades": 4, "taker_buy_base": 2.918, "taker_buy_quote": 183.81453 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 63.43, "high": 63.51, "low": 62.97, "close": 62.97, "volume": 6.349, "close_time": 1773039599999, "quote_volume": 401.9012, "trades": 12, "taker_buy_base": 6.349, "taker_buy_quote": 401.9012 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 62.74, "high": 62.83, "low": 62.49, "close": 62.83, "volume": 13.625, "close_time": 1773043199999, "quote_volume": 854.68764, "trades": 13, "taker_buy_base": 4.82, "taker_buy_quote": 302.47817 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 62.78, "high": 62.8, "low": 62.39, "close": 62.63, "volume": 12.582, "close_time": 1773046799999, "quote_volume": 788.54753, "trades": 17, "taker_buy_base": 10.119, "taker_buy_quote": 634.55136 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 62.48, "high": 62.97, "low": 62.48, "close": 62.69, "volume": 18.194, "close_time": 1773050399999, "quote_volume": 1141.15287, "trades": 23, "taker_buy_base": 12.686, "taker_buy_quote": 796.65312 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 62.51, "high": 62.72, "low": 62.22, "close": 62.49, "volume": 24.672, "close_time": 1773053999999, "quote_volume": 1542.23287, "trades": 38, "taker_buy_base": 4.621, "taker_buy_quote": 289.0101 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 62.36, "high": 62.36, "low": 61.86, "close": 61.97, "volume": 13.656, "close_time": 1773057599999, "quote_volume": 847.58258, "trades": 25, "taker_buy_base": 4.966, "taker_buy_quote": 307.86637 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 62.26, "high": 62.52, "low": 61.84, "close": 62.42, "volume": 69.133, "close_time": 1773061199999, "quote_volume": 4298.46648, "trades": 64, "taker_buy_base": 28.939, "taker_buy_quote": 1798.02609 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 62.41, "high": 63.14, "low": 62.4, "close": 62.88, "volume": 19.938, "close_time": 1773064799999, "quote_volume": 1254.39776, "trades": 27, "taker_buy_base": 14.642, "taker_buy_quote": 922.29764 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 62.99, "high": 63.66, "low": 62.92, "close": 63.56, "volume": 145.965, "close_time": 1773068399999, "quote_volume": 9261.05185, "trades": 77, "taker_buy_base": 37.565, "taker_buy_quote": 2372.26805 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 63.67, "high": 64.07, "low": 63.45, "close": 64.03, "volume": 94.402, "close_time": 1773071999999, "quote_volume": 6024.01378, "trades": 154, "taker_buy_base": 21.063, "taker_buy_quote": 1343.35137 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 63.78, "high": 63.95, "low": 63.75, "close": 63.85, "volume": 25.418, "close_time": 1773075599999, "quote_volume": 1622.47891, "trades": 46, "taker_buy_base": 7.591, "taker_buy_quote": 484.62722 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 63.86, "high": 63.91, "low": 63.44, "close": 63.44, "volume": 30.478, "close_time": 1773079199999, "quote_volume": 1940.03803, "trades": 40, "taker_buy_base": 8.834, "taker_buy_quote": 563.79792 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 63.22, "high": 63.86, "low": 63.0, "close": 63.86, "volume": 51.146, "close_time": 1773082799999, "quote_volume": 3233.52159, "trades": 40, "taker_buy_base": 21.575, "taker_buy_quote": 1366.29739 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 63.9, "high": 65.56, "low": 63.79, "close": 65.21, "volume": 85.358, "close_time": 1773086399999, "quote_volume": 5527.69761, "trades": 145, "taker_buy_base": 21.368, "taker_buy_quote": 1383.09356 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 65.22, "high": 65.44, "low": 64.48, "close": 65.17, "volume": 36.33, "close_time": 1773089999999, "quote_volume": 2363.72959, "trades": 58, "taker_buy_base": 15.981, "taker_buy_quote": 1039.02237 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 64.86, "high": 64.99, "low": 64.53, "close": 64.72, "volume": 18.164, "close_time": 1773093599999, "quote_volume": 1175.75673, "trades": 17, "taker_buy_base": 8.041, "taker_buy_quote": 521.26912 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 64.7, "high": 64.7, "low": 64.07, "close": 64.18, "volume": 40.356, "close_time": 1773097199999, "quote_volume": 2604.61466, "trades": 30, "taker_buy_base": 37.547, "taker_buy_quote": 2423.71829 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 63.89, "high": 63.91, "low": 63.49, "close": 63.72, "volume": 70.626, "close_time": 1773100799999, "quote_volume": 4495.40221, "trades": 91, "taker_buy_base": 19.29, "taker_buy_quote": 1230.03293 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 63.55, "high": 64.37, "low": 63.55, "close": 64.04, "volume": 26.268, "close_time": 1773104399999, "quote_volume": 1684.05782, "trades": 30, "taker_buy_base": 20.745, "taker_buy_quote": 1329.42599 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 63.73, "high": 63.84, "low": 63.56, "close": 63.67, "volume": 20.517, "close_time": 1773107999999, "quote_volume": 1307.3187, "trades": 34, "taker_buy_base": 15.793, "taker_buy_quote": 1006.2995 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 63.63, "high": 64.5, "low": 63.62, "close": 64.12, "volume": 19.217, "close_time": 1773111599999, "quote_volume": 1232.93972, "trades": 33, "taker_buy_base": 13.514, "taker_buy_quote": 866.18118 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 64.11, "high": 64.12, "low": 63.7, "close": 63.7, "volume": 7.875, "close_time": 1773115199999, "quote_volume": 504.36917, "trades": 12, "taker_buy_base": 4.527, "taker_buy_quote": 290.26392 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 64.08, "high": 64.27, "low": 63.53, "close": 63.84, "volume": 56.317, "close_time": 1773118799999, "quote_volume": 3606.39718, "trades": 60, "taker_buy_base": 47.664, "taker_buy_quote": 3054.33571 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 63.68, "high": 63.68, "low": 63.68, "close": 63.68, "volume": 0.59, "close_time": 1773122399999, "quote_volume": 37.5712, "trades": 2, "taker_buy_base": 0.195, "taker_buy_quote": 12.4176 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 63.5, "high": 63.5, "low": 63.29, "close": 63.29, "volume": 11.58, "close_time": 1773125999999, "quote_volume": 735.02527, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 63.37, "high": 63.67, "low": 63.37, "close": 63.49, "volume": 38.988, "close_time": 1773129599999, "quote_volume": 2477.18538, "trades": 37, "taker_buy_base": 6.975, "taker_buy_quote": 443.05555 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 63.5, "high": 64.0, "low": 63.5, "close": 63.77, "volume": 200.228, "close_time": 1773133199999, "quote_volume": 12807.69165, "trades": 44, "taker_buy_base": 45.405, "taker_buy_quote": 2899.42993 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 64.0, "high": 64.39, "low": 63.94, "close": 63.94, "volume": 25.491, "close_time": 1773136799999, "quote_volume": 1635.41877, "trades": 34, "taker_buy_base": 11.251, "taker_buy_quote": 723.31274 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 63.92, "high": 63.94, "low": 63.62, "close": 63.76, "volume": 27.501, "close_time": 1773140399999, "quote_volume": 1753.22168, "trades": 51, "taker_buy_base": 19.432, "taker_buy_quote": 1238.79116 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 63.68, "high": 63.74, "low": 63.43, "close": 63.46, "volume": 22.544, "close_time": 1773143999999, "quote_volume": 1432.62062, "trades": 31, "taker_buy_base": 9.29, "taker_buy_quote": 590.46813 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 63.25, "high": 63.38, "low": 63.11, "close": 63.3, "volume": 20.707, "close_time": 1773147599999, "quote_volume": 1309.70807, "trades": 27, "taker_buy_base": 0.271, "taker_buy_quote": 17.15584 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 63.49, "high": 63.61, "low": 62.79, "close": 63.14, "volume": 50.457, "close_time": 1773151199999, "quote_volume": 3193.64461, "trades": 73, "taker_buy_base": 10.727, "taker_buy_quote": 680.35315 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 63.12, "high": 63.59, "low": 62.66, "close": 63.47, "volume": 116.108, "close_time": 1773154799999, "quote_volume": 7315.35583, "trades": 97, "taker_buy_base": 83.165, "taker_buy_quote": 5235.19621 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 63.47, "high": 63.49, "low": 63.15, "close": 63.47, "volume": 74.134, "close_time": 1773158399999, "quote_volume": 4700.99694, "trades": 53, "taker_buy_base": 32.23, "taker_buy_quote": 2043.78568 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 63.2, "high": 63.86, "low": 63.2, "close": 63.75, "volume": 72.877, "close_time": 1773161999999, "quote_volume": 4637.951, "trades": 53, "taker_buy_base": 22.521, "taker_buy_quote": 1430.69633 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 63.72, "high": 63.79, "low": 62.95, "close": 63.1, "volume": 47.897, "close_time": 1773165599999, "quote_volume": 3036.7495, "trades": 49, "taker_buy_base": 24.739, "taker_buy_quote": 1572.4827 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 63.0, "high": 63.0, "low": 62.12, "close": 62.5, "volume": 40.197, "close_time": 1773169199999, "quote_volume": 2510.82265, "trades": 50, "taker_buy_base": 7.562, "taker_buy_quote": 473.25182 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 62.44, "high": 62.67, "low": 62.0, "close": 62.64, "volume": 38.415, "close_time": 1773172799999, "quote_volume": 2395.281, "trades": 71, "taker_buy_base": 16.183, "taker_buy_quote": 1007.13028 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 62.63, "high": 62.77, "low": 62.51, "close": 62.69, "volume": 6.918, "close_time": 1773176399999, "quote_volume": 433.49008, "trades": 44, "taker_buy_base": 4.428, "taker_buy_quote": 277.53335 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 62.71, "high": 62.81, "low": 62.36, "close": 62.69, "volume": 40.243, "close_time": 1773179999999, "quote_volume": 2519.5826, "trades": 81, "taker_buy_base": 12.358, "taker_buy_quote": 774.62098 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 62.61, "high": 62.93, "low": 62.43, "close": 62.81, "volume": 24.564, "close_time": 1773183599999, "quote_volume": 1540.63739, "trades": 97, "taker_buy_base": 7.823, "taker_buy_quote": 490.91461 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 62.86, "high": 63.12, "low": 62.79, "close": 63.12, "volume": 44.42, "close_time": 1773187199999, "quote_volume": 2795.47513, "trades": 78, "taker_buy_base": 19.198, "taker_buy_quote": 1208.1634 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 63.08, "high": 63.47, "low": 63.01, "close": 63.47, "volume": 21.194, "close_time": 1773190799999, "quote_volume": 1339.18893, "trades": 40, "taker_buy_base": 7.101, "taker_buy_quote": 447.99023 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 63.47, "high": 63.63, "low": 63.08, "close": 63.22, "volume": 19.584, "close_time": 1773194399999, "quote_volume": 1239.49285, "trades": 27, "taker_buy_base": 3.603, "taker_buy_quote": 228.53605 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 62.99, "high": 63.02, "low": 62.75, "close": 62.77, "volume": 4.642, "close_time": 1773197999999, "quote_volume": 292.13753, "trades": 11, "taker_buy_base": 2.646, "taker_buy_quote": 166.39921 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 62.76, "high": 62.76, "low": 62.38, "close": 62.62, "volume": 12.943, "close_time": 1773201599999, "quote_volume": 809.40874, "trades": 28, "taker_buy_base": 6.17, "taker_buy_quote": 385.79699 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 62.62, "high": 62.95, "low": 62.62, "close": 62.8, "volume": 14.083, "close_time": 1773205199999, "quote_volume": 885.35091, "trades": 16, "taker_buy_base": 8.968, "taker_buy_quote": 563.94432 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 62.66, "high": 62.66, "low": 62.08, "close": 62.3, "volume": 36.893, "close_time": 1773208799999, "quote_volume": 2293.56305, "trades": 20, "taker_buy_base": 15.004, "taker_buy_quote": 932.66968 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 62.36, "high": 62.66, "low": 62.36, "close": 62.66, "volume": 22.512, "close_time": 1773212399999, "quote_volume": 1406.25337, "trades": 31, "taker_buy_base": 14.129, "taker_buy_quote": 882.83737 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 62.67, "high": 62.68, "low": 62.5, "close": 62.61, "volume": 9.998, "close_time": 1773215999999, "quote_volume": 625.40722, "trades": 18, "taker_buy_base": 3.573, "taker_buy_quote": 223.64431 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 62.53, "high": 62.8, "low": 62.53, "close": 62.8, "volume": 16.908, "close_time": 1773219599999, "quote_volume": 1060.85387, "trades": 23, "taker_buy_base": 16.908, "taker_buy_quote": 1060.85387 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 62.86, "high": 62.93, "low": 62.69, "close": 62.72, "volume": 20.995, "close_time": 1773223199999, "quote_volume": 1319.73803, "trades": 34, "taker_buy_base": 16.216, "taker_buy_quote": 1019.765 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 62.71, "high": 62.76, "low": 62.55, "close": 62.57, "volume": 5.803, "close_time": 1773226799999, "quote_volume": 363.52252, "trades": 22, "taker_buy_base": 4.8, "taker_buy_quote": 300.68719 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 62.6, "high": 63.06, "low": 62.35, "close": 62.78, "volume": 63.756, "close_time": 1773230399999, "quote_volume": 4001.1503, "trades": 99, "taker_buy_base": 58.417, "taker_buy_quote": 3667.32533 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 62.88, "high": 63.23, "low": 62.75, "close": 63.09, "volume": 57.526, "close_time": 1773233999999, "quote_volume": 3625.79441, "trades": 51, "taker_buy_base": 51.713, "taker_buy_quote": 3260.55575 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 63.0, "high": 63.59, "low": 62.8, "close": 62.8, "volume": 65.419, "close_time": 1773237599999, "quote_volume": 4145.8642, "trades": 55, "taker_buy_base": 20.964, "taker_buy_quote": 1324.78163 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 62.94, "high": 63.09, "low": 62.82, "close": 62.93, "volume": 22.85, "close_time": 1773241199999, "quote_volume": 1436.09492, "trades": 11, "taker_buy_base": 18.109, "taker_buy_quote": 1137.7853 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 62.54, "high": 62.7, "low": 62.24, "close": 62.52, "volume": 22.512, "close_time": 1773244799999, "quote_volume": 1408.40632, "trades": 47, "taker_buy_base": 12.073, "taker_buy_quote": 755.93842 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 62.56, "high": 62.87, "low": 62.39, "close": 62.59, "volume": 67.594, "close_time": 1773248399999, "quote_volume": 4237.09974, "trades": 69, "taker_buy_base": 61.673, "taker_buy_quote": 3866.39794 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 62.48, "high": 62.78, "low": 62.3, "close": 62.48, "volume": 18.039, "close_time": 1773251999999, "quote_volume": 1127.59029, "trades": 51, "taker_buy_base": 5.228, "taker_buy_quote": 327.07398 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 62.47, "high": 62.79, "low": 62.47, "close": 62.77, "volume": 12.939, "close_time": 1773255599999, "quote_volume": 811.12048, "trades": 32, "taker_buy_base": 5.594, "taker_buy_quote": 350.5883 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 62.77, "high": 62.78, "low": 62.54, "close": 62.68, "volume": 24.033, "close_time": 1773259199999, "quote_volume": 1504.29394, "trades": 33, "taker_buy_base": 13.813, "taker_buy_quote": 864.76111 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 62.69, "high": 62.69, "low": 62.41, "close": 62.44, "volume": 1.406, "close_time": 1773262799999, "quote_volume": 87.9317, "trades": 14, "taker_buy_base": 1.406, "taker_buy_quote": 87.9317 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 62.51, "high": 62.63, "low": 62.36, "close": 62.5, "volume": 4.075, "close_time": 1773266399999, "quote_volume": 254.71144, "trades": 8, "taker_buy_base": 1.64, "taker_buy_quote": 102.58125 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 62.67, "high": 62.82, "low": 62.38, "close": 62.38, "volume": 27.064, "close_time": 1773269999999, "quote_volume": 1697.15147, "trades": 24, "taker_buy_base": 8.605, "taker_buy_quote": 539.51306 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 62.44, "high": 62.58, "low": 62.36, "close": 62.37, "volume": 15.884, "close_time": 1773273599999, "quote_volume": 992.24362, "trades": 20, "taker_buy_base": 14.595, "taker_buy_quote": 911.80518 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 62.36, "high": 62.51, "low": 62.36, "close": 62.41, "volume": 1.938, "close_time": 1773277199999, "quote_volume": 120.99921, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 62.35, "high": 63.05, "low": 62.35, "close": 63.05, "volume": 20.455, "close_time": 1773280799999, "quote_volume": 1284.98802, "trades": 34, "taker_buy_base": 2.632, "taker_buy_quote": 165.9028 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 63.22, "high": 63.23, "low": 62.68, "close": 62.75, "volume": 32.004, "close_time": 1773284399999, "quote_volume": 2011.89943, "trades": 54, "taker_buy_base": 16.646, "taker_buy_quote": 1045.10351 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 62.77, "high": 63.02, "low": 62.7, "close": 62.79, "volume": 7.915, "close_time": 1773287999999, "quote_volume": 497.44862, "trades": 28, "taker_buy_base": 1.921, "taker_buy_quote": 120.77116 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 62.96, "high": 62.96, "low": 62.66, "close": 62.69, "volume": 3.015, "close_time": 1773291599999, "quote_volume": 189.26882, "trades": 9, "taker_buy_base": 0.865, "taker_buy_quote": 54.26032 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 62.49, "high": 62.55, "low": 62.49, "close": 62.55, "volume": 1.64, "close_time": 1773295199999, "quote_volume": 102.56499, "trades": 4, "taker_buy_base": 0.161, "taker_buy_quote": 10.0665 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 62.66, "high": 63.86, "low": 62.54, "close": 62.76, "volume": 65.075, "close_time": 1773298799999, "quote_volume": 4103.92438, "trades": 82, "taker_buy_base": 21.985, "taker_buy_quote": 1385.06383 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 62.87, "high": 63.24, "low": 62.87, "close": 63.12, "volume": 33.275, "close_time": 1773302399999, "quote_volume": 2097.39098, "trades": 53, "taker_buy_base": 25.815, "taker_buy_quote": 1626.95273 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 62.96, "high": 63.01, "low": 62.61, "close": 62.82, "volume": 35.43, "close_time": 1773305999999, "quote_volume": 2226.2599, "trades": 56, "taker_buy_base": 25.133, "taker_buy_quote": 1579.29633 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 62.92, "high": 63.3, "low": 62.64, "close": 63.02, "volume": 10.808, "close_time": 1773309599999, "quote_volume": 680.23702, "trades": 16, "taker_buy_base": 5.264, "taker_buy_quote": 332.10718 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 63.11, "high": 63.56, "low": 63.0, "close": 63.43, "volume": 22.781, "close_time": 1773313199999, "quote_volume": 1443.19236, "trades": 28, "taker_buy_base": 13.249, "taker_buy_quote": 839.83924 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 63.41, "high": 63.64, "low": 63.24, "close": 63.25, "volume": 79.197, "close_time": 1773316799999, "quote_volume": 5025.57565, "trades": 68, "taker_buy_base": 55.073, "taker_buy_quote": 3493.57277 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 63.19, "high": 63.26, "low": 62.93, "close": 63.16, "volume": 12.258, "close_time": 1773320399999, "quote_volume": 773.20801, "trades": 27, "taker_buy_base": 6.041, "taker_buy_quote": 381.19116 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 63.25, "high": 63.25, "low": 62.75, "close": 62.75, "volume": 6.785, "close_time": 1773323999999, "quote_volume": 428.54483, "trades": 9, "taker_buy_base": 6.098, "taker_buy_quote": 385.24555 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 62.49, "high": 62.49, "low": 61.97, "close": 62.23, "volume": 54.602, "close_time": 1773327599999, "quote_volume": 3392.93219, "trades": 56, "taker_buy_base": 29.222, "taker_buy_quote": 1815.54651 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 62.41, "high": 63.38, "low": 62.26, "close": 63.14, "volume": 76.461, "close_time": 1773331199999, "quote_volume": 4810.81798, "trades": 85, "taker_buy_base": 44.763, "taker_buy_quote": 2814.55455 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 63.12, "high": 63.56, "low": 62.85, "close": 63.44, "volume": 36.22, "close_time": 1773334799999, "quote_volume": 2294.38515, "trades": 48, "taker_buy_base": 18.229, "taker_buy_quote": 1153.7304 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 63.46, "high": 63.46, "low": 63.13, "close": 63.31, "volume": 19.049, "close_time": 1773338399999, "quote_volume": 1204.10478, "trades": 15, "taker_buy_base": 15.518, "taker_buy_quote": 981.01125 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 63.31, "high": 63.54, "low": 62.85, "close": 63.2, "volume": 107.639, "close_time": 1773341999999, "quote_volume": 6801.77271, "trades": 106, "taker_buy_base": 58.569, "taker_buy_quote": 3702.74874 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 63.24, "high": 63.72, "low": 63.19, "close": 63.61, "volume": 238.482, "close_time": 1773345599999, "quote_volume": 15143.13994, "trades": 168, "taker_buy_base": 199.244, "taker_buy_quote": 12656.31839 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 63.52, "high": 63.59, "low": 63.34, "close": 63.48, "volume": 25.772, "close_time": 1773349199999, "quote_volume": 1634.9031, "trades": 65, "taker_buy_base": 17.364, "taker_buy_quote": 1101.23078 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 63.41, "high": 63.94, "low": 63.39, "close": 63.77, "volume": 38.916, "close_time": 1773352799999, "quote_volume": 2478.74592, "trades": 47, "taker_buy_base": 33.866, "taker_buy_quote": 2158.01484 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 63.87, "high": 64.21, "low": 63.78, "close": 64.17, "volume": 30.283, "close_time": 1773356399999, "quote_volume": 1941.72213, "trades": 38, "taker_buy_base": 22.726, "taker_buy_quote": 1458.04149 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 64.42, "high": 64.73, "low": 64.22, "close": 64.25, "volume": 30.377, "close_time": 1773359999999, "quote_volume": 1959.23196, "trades": 46, "taker_buy_base": 10.21, "taker_buy_quote": 659.95877 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 65.0, "high": 65.29, "low": 64.12, "close": 64.15, "volume": 152.902, "close_time": 1773363599999, "quote_volume": 9897.67252, "trades": 141, "taker_buy_base": 87.033, "taker_buy_quote": 5637.4804 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 64.42, "high": 64.93, "low": 64.42, "close": 64.93, "volume": 19.2, "close_time": 1773367199999, "quote_volume": 1239.4671, "trades": 17, "taker_buy_base": 9.15, "taker_buy_quote": 592.0461 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 64.91, "high": 64.92, "low": 64.76, "close": 64.91, "volume": 4.473, "close_time": 1773370799999, "quote_volume": 290.189, "trades": 8, "taker_buy_base": 3.036, "taker_buy_quote": 197.07999 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 64.97, "high": 65.71, "low": 64.83, "close": 65.66, "volume": 89.592, "close_time": 1773374399999, "quote_volume": 5849.79696, "trades": 89, "taker_buy_base": 66.627, "taker_buy_quote": 4348.64447 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 65.77, "high": 65.88, "low": 65.45, "close": 65.6, "volume": 13.237, "close_time": 1773377999999, "quote_volume": 869.86976, "trades": 23, "taker_buy_base": 10.476, "taker_buy_quote": 688.16643 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 65.68, "high": 65.97, "low": 65.21, "close": 65.51, "volume": 27.105, "close_time": 1773381599999, "quote_volume": 1781.24465, "trades": 27, "taker_buy_base": 22.683, "taker_buy_quote": 1492.26726 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 65.13, "high": 65.16, "low": 64.94, "close": 65.06, "volume": 14.45, "close_time": 1773385199999, "quote_volume": 940.26632, "trades": 21, "taker_buy_base": 12.561, "taker_buy_quote": 817.46004 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 64.93, "high": 65.17, "low": 64.63, "close": 64.69, "volume": 42.579, "close_time": 1773388799999, "quote_volume": 2757.35954, "trades": 37, "taker_buy_base": 16.051, "taker_buy_quote": 1039.05369 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 64.65, "high": 64.74, "low": 63.94, "close": 63.94, "volume": 40.582, "close_time": 1773392399999, "quote_volume": 2609.88712, "trades": 57, "taker_buy_base": 25.641, "taker_buy_quote": 1649.26168 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 64.16, "high": 64.69, "low": 64.16, "close": 64.69, "volume": 46.75, "close_time": 1773395999999, "quote_volume": 3011.65367, "trades": 51, "taker_buy_base": 25.104, "taker_buy_quote": 1620.12268 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 64.59, "high": 65.01, "low": 64.57, "close": 64.85, "volume": 47.811, "close_time": 1773399599999, "quote_volume": 3097.70952, "trades": 41, "taker_buy_base": 19.213, "taker_buy_quote": 1247.02751 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 64.68, "high": 65.04, "low": 64.58, "close": 65.04, "volume": 35.478, "close_time": 1773403199999, "quote_volume": 2298.2252, "trades": 40, "taker_buy_base": 21.58, "taker_buy_quote": 1398.50274 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 65.03, "high": 65.65, "low": 64.96, "close": 65.58, "volume": 241.841, "close_time": 1773406799999, "quote_volume": 15803.70022, "trades": 45, "taker_buy_base": 42.017, "taker_buy_quote": 2735.93849 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 65.61, "high": 66.78, "low": 65.55, "close": 66.51, "volume": 710.567, "close_time": 1773410399999, "quote_volume": 46838.63393, "trades": 247, "taker_buy_base": 657.771, "taker_buy_quote": 43347.60098 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 66.46, "high": 66.81, "low": 65.57, "close": 65.64, "volume": 168.668, "close_time": 1773413999999, "quote_volume": 11199.33662, "trades": 158, "taker_buy_base": 89.066, "taker_buy_quote": 5924.81371 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 65.66, "high": 66.13, "low": 65.43, "close": 65.83, "volume": 14.174, "close_time": 1773417599999, "quote_volume": 933.48619, "trades": 31, "taker_buy_base": 3.668, "taker_buy_quote": 240.78838 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 65.38, "high": 65.46, "low": 64.54, "close": 65.36, "volume": 68.112, "close_time": 1773421199999, "quote_volume": 4417.94861, "trades": 76, "taker_buy_base": 7.958, "taker_buy_quote": 517.76276 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 64.85, "high": 64.91, "low": 64.75, "close": 64.75, "volume": 9.99, "close_time": 1773424799999, "quote_volume": 647.82932, "trades": 23, "taker_buy_base": 1.18, "taker_buy_quote": 76.53178 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 64.91, "high": 65.02, "low": 64.37, "close": 64.37, "volume": 9.608, "close_time": 1773428399999, "quote_volume": 622.02426, "trades": 24, "taker_buy_base": 1.734, "taker_buy_quote": 112.67552 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 64.36, "high": 64.67, "low": 64.06, "close": 64.46, "volume": 15.38, "close_time": 1773431999999, "quote_volume": 988.76787, "trades": 23, "taker_buy_base": 0.834, "taker_buy_quote": 53.70507 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 64.68, "high": 65.25, "low": 64.66, "close": 65.12, "volume": 68.822, "close_time": 1773435599999, "quote_volume": 4483.5083, "trades": 75, "taker_buy_base": 27.228, "taker_buy_quote": 1774.14017 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 65.19, "high": 65.19, "low": 64.75, "close": 64.93, "volume": 9.198, "close_time": 1773439199999, "quote_volume": 596.34432, "trades": 14, "taker_buy_base": 6.458, "taker_buy_quote": 418.75052 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 64.53, "high": 64.56, "low": 64.08, "close": 64.4, "volume": 114.293, "close_time": 1773442799999, "quote_volume": 7362.72317, "trades": 43, "taker_buy_base": 49.121, "taker_buy_quote": 3167.97607 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 64.39, "high": 64.88, "low": 64.39, "close": 64.71, "volume": 5.73, "close_time": 1773446399999, "quote_volume": 370.46818, "trades": 13, "taker_buy_base": 3.551, "taker_buy_quote": 229.73167 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 64.71, "high": 64.71, "low": 64.71, "close": 64.71, "volume": 0.0, "close_time": 1773449999999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 64.48, "high": 64.78, "low": 64.3, "close": 64.78, "volume": 20.828, "close_time": 1773453599999, "quote_volume": 1342.52094, "trades": 34, "taker_buy_base": 0.576, "taker_buy_quote": 37.24746 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 65.08, "high": 65.36, "low": 65.0, "close": 65.25, "volume": 55.921, "close_time": 1773457199999, "quote_volume": 3652.38928, "trades": 19, "taker_buy_base": 38.629, "taker_buy_quote": 2522.98372 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 65.24, "high": 65.78, "low": 64.66, "close": 64.76, "volume": 257.234, "close_time": 1773460799999, "quote_volume": 16717.45084, "trades": 110, "taker_buy_base": 137.572, "taker_buy_quote": 8908.19734 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 64.96, "high": 65.3, "low": 64.86, "close": 64.88, "volume": 10.711, "close_time": 1773464399999, "quote_volume": 696.17273, "trades": 31, "taker_buy_base": 10.15, "taker_buy_quote": 659.66846 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 64.87, "high": 64.93, "low": 64.48, "close": 64.8, "volume": 27.058, "close_time": 1773467999999, "quote_volume": 1751.16508, "trades": 151, "taker_buy_base": 20.977, "taker_buy_quote": 1358.14383 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 64.71, "high": 65.36, "low": 64.35, "close": 65.25, "volume": 63.476, "close_time": 1773471599999, "quote_volume": 4111.96226, "trades": 183, "taker_buy_base": 46.484, "taker_buy_quote": 3009.35565 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 65.2, "high": 65.65, "low": 65.1, "close": 65.29, "volume": 144.179, "close_time": 1773475199999, "quote_volume": 9420.7109, "trades": 248, "taker_buy_base": 80.804, "taker_buy_quote": 5273.93728 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 65.18, "high": 65.77, "low": 65.17, "close": 65.59, "volume": 80.028, "close_time": 1773478799999, "quote_volume": 5244.47821, "trades": 103, "taker_buy_base": 15.767, "taker_buy_quote": 1033.38803 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 65.71, "high": 65.83, "low": 65.65, "close": 65.68, "volume": 11.041, "close_time": 1773482399999, "quote_volume": 725.63821, "trades": 18, "taker_buy_base": 6.634, "taker_buy_quote": 435.84326 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 65.55, "high": 65.79, "low": 65.23, "close": 65.41, "volume": 8.47, "close_time": 1773485999999, "quote_volume": 554.25502, "trades": 15, "taker_buy_base": 5.331, "taker_buy_quote": 348.92924 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 65.39, "high": 65.78, "low": 65.29, "close": 65.64, "volume": 20.953, "close_time": 1773489599999, "quote_volume": 1375.49456, "trades": 20, "taker_buy_base": 19.528, "taker_buy_quote": 1282.37799 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 65.58, "high": 65.6, "low": 65.2, "close": 65.28, "volume": 4.989, "close_time": 1773493199999, "quote_volume": 326.06843, "trades": 11, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 65.45, "high": 65.97, "low": 65.45, "close": 65.71, "volume": 131.214, "close_time": 1773496799999, "quote_volume": 8647.26588, "trades": 49, "taker_buy_base": 81.083, "taker_buy_quote": 5343.94921 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 65.88, "high": 65.92, "low": 65.43, "close": 65.43, "volume": 11.119, "close_time": 1773500399999, "quote_volume": 729.7759, "trades": 15, "taker_buy_base": 4.619, "taker_buy_quote": 302.84115 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 65.41, "high": 65.71, "low": 65.41, "close": 65.65, "volume": 6.142, "close_time": 1773503999999, "quote_volume": 403.19163, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 65.65, "high": 66.55, "low": 65.65, "close": 66.55, "volume": 16.045, "close_time": 1773507599999, "quote_volume": 1060.51672, "trades": 32, "taker_buy_base": 4.511, "taker_buy_quote": 298.60404 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 66.43, "high": 66.89, "low": 66.22, "close": 66.43, "volume": 50.254, "close_time": 1773511199999, "quote_volume": 3356.09895, "trades": 79, "taker_buy_base": 42.994, "taker_buy_quote": 2873.44368 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 66.5, "high": 67.2, "low": 66.5, "close": 66.75, "volume": 90.213, "close_time": 1773514799999, "quote_volume": 6030.47612, "trades": 98, "taker_buy_base": 43.287, "taker_buy_quote": 2895.69034 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 66.73, "high": 67.1, "low": 66.59, "close": 66.59, "volume": 102.725, "close_time": 1773518399999, "quote_volume": 6878.68085, "trades": 61, "taker_buy_base": 64.708, "taker_buy_quote": 4337.06552 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 66.59, "high": 66.8, "low": 66.33, "close": 66.46, "volume": 22.381, "close_time": 1773521999999, "quote_volume": 1490.78359, "trades": 20, "taker_buy_base": 7.899, "taker_buy_quote": 525.82033 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 66.41, "high": 67.1, "low": 66.41, "close": 66.74, "volume": 80.41, "close_time": 1773525599999, "quote_volume": 5366.5692, "trades": 40, "taker_buy_base": 52.327, "taker_buy_quote": 3493.01653 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 67.1, "high": 67.1, "low": 66.87, "close": 67.0, "volume": 233.866, "close_time": 1773529199999, "quote_volume": 15683.33205, "trades": 54, "taker_buy_base": 188.795, "taker_buy_quote": 12667.40566 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 67.09, "high": 67.1, "low": 66.87, "close": 67.1, "volume": 1030.901, "close_time": 1773532799999, "quote_volume": 69172.87504, "trades": 516, "taker_buy_base": 1030.737, "taker_buy_quote": 69161.90836 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 67.1, "high": 67.1, "low": 66.48, "close": 66.56, "volume": 374.712, "close_time": 1773536399999, "quote_volume": 25139.70378, "trades": 195, "taker_buy_base": 374.177, "taker_buy_quote": 25104.10761 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 66.48, "high": 66.84, "low": 66.48, "close": 66.84, "volume": 31.214, "close_time": 1773539999999, "quote_volume": 2079.15092, "trades": 32, "taker_buy_base": 10.513, "taker_buy_quote": 699.97124 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 67.0, "high": 67.38, "low": 67.0, "close": 67.17, "volume": 299.436, "close_time": 1773543599999, "quote_volume": 20095.97585, "trades": 135, "taker_buy_base": 292.731, "taker_buy_quote": 19645.20423 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 67.42, "high": 67.42, "low": 66.73, "close": 66.73, "volume": 23.062, "close_time": 1773547199999, "quote_volume": 1545.36254, "trades": 32, "taker_buy_base": 12.292, "taker_buy_quote": 824.38465 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 66.76, "high": 66.81, "low": 66.45, "close": 66.49, "volume": 16.375, "close_time": 1773550799999, "quote_volume": 1091.32595, "trades": 19, "taker_buy_base": 8.996, "taker_buy_quote": 599.53182 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 66.54, "high": 66.56, "low": 66.32, "close": 66.32, "volume": 10.881, "close_time": 1773554399999, "quote_volume": 723.07058, "trades": 11, "taker_buy_base": 3.501, "taker_buy_quote": 232.89364 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 66.31, "high": 66.32, "low": 66.0, "close": 66.32, "volume": 154.122, "close_time": 1773557999999, "quote_volume": 10174.75817, "trades": 32, "taker_buy_base": 129.586, "taker_buy_quote": 8553.31004 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 66.54, "high": 67.0, "low": 66.54, "close": 66.81, "volume": 147.617, "close_time": 1773561599999, "quote_volume": 9874.02677, "trades": 59, "taker_buy_base": 82.232, "taker_buy_quote": 5496.38557 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 66.85, "high": 67.27, "low": 66.85, "close": 67.21, "volume": 12.858, "close_time": 1773565199999, "quote_volume": 862.57263, "trades": 14, "taker_buy_base": 10.484, "taker_buy_quote": 703.73043 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 67.23, "high": 67.23, "low": 66.84, "close": 66.92, "volume": 5.477, "close_time": 1773568799999, "quote_volume": 366.97561, "trades": 7, "taker_buy_base": 5.165, "taker_buy_quote": 346.12153 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 66.92, "high": 67.17, "low": 66.71, "close": 66.85, "volume": 24.651, "close_time": 1773572399999, "quote_volume": 1649.62755, "trades": 43, "taker_buy_base": 16.365, "taker_buy_quote": 1095.66671 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 66.96, "high": 66.97, "low": 66.4, "close": 66.51, "volume": 199.407, "close_time": 1773575999999, "quote_volume": 13247.30534, "trades": 73, "taker_buy_base": 146.899, "taker_buy_quote": 9756.85159 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 66.35, "high": 66.69, "low": 66.35, "close": 66.4, "volume": 7.95, "close_time": 1773579599999, "quote_volume": 528.01044, "trades": 10, "taker_buy_base": 0.089, "taker_buy_quote": 5.93541 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 66.31, "high": 66.59, "low": 65.58, "close": 66.38, "volume": 42.28, "close_time": 1773583199999, "quote_volume": 2796.124, "trades": 58, "taker_buy_base": 27.212, "taker_buy_quote": 1802.75591 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 66.43, "high": 66.68, "low": 66.4, "close": 66.63, "volume": 13.67, "close_time": 1773586799999, "quote_volume": 909.24554, "trades": 16, "taker_buy_base": 5.521, "taker_buy_quote": 367.37824 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 66.31, "high": 66.41, "low": 66.2, "close": 66.41, "volume": 9.88, "close_time": 1773590399999, "quote_volume": 655.06697, "trades": 9, "taker_buy_base": 3.848, "taker_buy_quote": 255.432 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 66.11, "high": 66.88, "low": 66.03, "close": 66.35, "volume": 26.846, "close_time": 1773593999999, "quote_volume": 1787.29561, "trades": 28, "taker_buy_base": 10.54, "taker_buy_quote": 700.81717 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 66.24, "high": 66.68, "low": 66.24, "close": 66.68, "volume": 16.101, "close_time": 1773597599999, "quote_volume": 1069.50422, "trades": 16, "taker_buy_base": 8.963, "taker_buy_quote": 596.50527 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 66.87, "high": 66.87, "low": 65.97, "close": 65.97, "volume": 46.694, "close_time": 1773601199999, "quote_volume": 3085.31187, "trades": 44, "taker_buy_base": 34.12, "taker_buy_quote": 2253.92427 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 66.02, "high": 66.33, "low": 66.0, "close": 66.33, "volume": 15.124, "close_time": 1773604799999, "quote_volume": 999.19696, "trades": 14, "taker_buy_base": 3.656, "taker_buy_quote": 241.98742 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 66.32, "high": 66.43, "low": 66.27, "close": 66.43, "volume": 6.076, "close_time": 1773608399999, "quote_volume": 403.0161, "trades": 9, "taker_buy_base": 2.284, "taker_buy_quote": 151.6005 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 66.39, "high": 67.2, "low": 66.39, "close": 67.06, "volume": 101.452, "close_time": 1773611999999, "quote_volume": 6795.38218, "trades": 57, "taker_buy_base": 99.45, "taker_buy_quote": 6661.08309 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 66.81, "high": 67.21, "low": 66.67, "close": 66.79, "volume": 123.868, "close_time": 1773615599999, "quote_volume": 8274.98156, "trades": 24, "taker_buy_base": 11.808, "taker_buy_quote": 788.88028 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 67.24, "high": 67.6, "low": 66.8, "close": 66.99, "volume": 254.112, "close_time": 1773619199999, "quote_volume": 17077.24244, "trades": 50, "taker_buy_base": 132.897, "taker_buy_quote": 8887.0242 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 67.36, "high": 69.69, "low": 67.34, "close": 68.82, "volume": 491.781, "close_time": 1773622799999, "quote_volume": 33764.65597, "trades": 448, "taker_buy_base": 296.897, "taker_buy_quote": 20405.7229 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 68.86, "high": 69.25, "low": 68.11, "close": 68.41, "volume": 127.353, "close_time": 1773626399999, "quote_volume": 8737.78104, "trades": 99, "taker_buy_base": 91.629, "taker_buy_quote": 6291.91429 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 68.26, "high": 68.56, "low": 66.9, "close": 67.59, "volume": 207.258, "close_time": 1773629999999, "quote_volume": 14027.14523, "trades": 132, "taker_buy_base": 49.51, "taker_buy_quote": 3345.90372 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 67.76, "high": 68.58, "low": 67.72, "close": 68.3, "volume": 48.966, "close_time": 1773633599999, "quote_volume": 3325.61843, "trades": 27, "taker_buy_base": 38.333, "taker_buy_quote": 2600.69816 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 68.43, "high": 68.44, "low": 68.25, "close": 68.44, "volume": 15.88, "close_time": 1773637199999, "quote_volume": 1085.35432, "trades": 23, "taker_buy_base": 11.311, "taker_buy_quote": 773.07472 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 68.27, "high": 68.39, "low": 68.12, "close": 68.22, "volume": 18.036, "close_time": 1773640799999, "quote_volume": 1232.08635, "trades": 20, "taker_buy_base": 18.036, "taker_buy_quote": 1232.08635 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 68.14, "high": 68.24, "low": 68.01, "close": 68.24, "volume": 17.022, "close_time": 1773644399999, "quote_volume": 1159.74699, "trades": 23, "taker_buy_base": 6.607, "taker_buy_quote": 449.72723 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 68.13, "high": 68.14, "low": 67.88, "close": 67.96, "volume": 14.394, "close_time": 1773647999999, "quote_volume": 979.36987, "trades": 24, "taker_buy_base": 13.278, "taker_buy_quote": 903.56395 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 68.13, "high": 68.16, "low": 67.55, "close": 67.77, "volume": 236.676, "close_time": 1773651599999, "quote_volume": 16085.40258, "trades": 56, "taker_buy_base": 35.261, "taker_buy_quote": 2394.97089 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 67.8, "high": 68.32, "low": 67.77, "close": 68.31, "volume": 11.098, "close_time": 1773655199999, "quote_volume": 755.16709, "trades": 13, "taker_buy_base": 2.307, "taker_buy_quote": 156.78781 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 68.24, "high": 68.44, "low": 67.87, "close": 68.44, "volume": 67.349, "close_time": 1773658799999, "quote_volume": 4587.23994, "trades": 50, "taker_buy_base": 4.005, "taker_buy_quote": 273.14035 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 68.37, "high": 68.37, "low": 67.95, "close": 68.13, "volume": 28.447, "close_time": 1773662399999, "quote_volume": 1939.86106, "trades": 30, "taker_buy_base": 12.192, "taker_buy_quote": 832.09953 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 67.95, "high": 68.3, "low": 67.87, "close": 68.09, "volume": 140.968, "close_time": 1773665999999, "quote_volume": 9616.27718, "trades": 41, "taker_buy_base": 27.623, "taker_buy_quote": 1879.29513 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 67.89, "high": 68.7, "low": 67.88, "close": 68.15, "volume": 220.913, "close_time": 1773669599999, "quote_volume": 15149.4278, "trades": 82, "taker_buy_base": 94.643, "taker_buy_quote": 6483.31255 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 68.15, "high": 68.41, "low": 67.64, "close": 67.93, "volume": 326.794, "close_time": 1773673199999, "quote_volume": 22222.22274, "trades": 109, "taker_buy_base": 221.277, "taker_buy_quote": 15036.88273 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 68.44, "high": 68.63, "low": 68.15, "close": 68.59, "volume": 101.34, "close_time": 1773676799999, "quote_volume": 6942.1775, "trades": 34, "taker_buy_base": 23.162, "taker_buy_quote": 1587.1484 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 68.12, "high": 68.23, "low": 67.95, "close": 68.23, "volume": 22.093, "close_time": 1773680399999, "quote_volume": 1505.75858, "trades": 23, "taker_buy_base": 9.966, "taker_buy_quote": 679.53165 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 68.16, "high": 68.18, "low": 67.88, "close": 67.98, "volume": 18.067, "close_time": 1773683999999, "quote_volume": 1229.78744, "trades": 25, "taker_buy_base": 10.763, "taker_buy_quote": 732.8399 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 68.09, "high": 68.27, "low": 67.85, "close": 67.96, "volume": 77.015, "close_time": 1773687599999, "quote_volume": 5245.28552, "trades": 68, "taker_buy_base": 38.575, "taker_buy_quote": 2627.1483 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 67.65, "high": 67.89, "low": 67.35, "close": 67.89, "volume": 57.011, "close_time": 1773691199999, "quote_volume": 3853.23383, "trades": 56, "taker_buy_base": 35.522, "taker_buy_quote": 2401.66455 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 67.68, "high": 68.05, "low": 67.56, "close": 68.05, "volume": 24.67, "close_time": 1773694799999, "quote_volume": 1670.95117, "trades": 26, "taker_buy_base": 14.53, "taker_buy_quote": 985.46123 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 68.37, "high": 68.56, "low": 68.07, "close": 68.07, "volume": 137.087, "close_time": 1773698399999, "quote_volume": 9363.94105, "trades": 65, "taker_buy_base": 86.52, "taker_buy_quote": 5910.61195 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 68.74, "high": 69.03, "low": 68.66, "close": 68.8, "volume": 40.799, "close_time": 1773701999999, "quote_volume": 2807.50793, "trades": 48, "taker_buy_base": 11.019, "taker_buy_quote": 759.35288 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 68.67, "high": 68.9, "low": 68.39, "close": 68.8, "volume": 13.524, "close_time": 1773705599999, "quote_volume": 927.42706, "trades": 24, "taker_buy_base": 2.456, "taker_buy_quote": 168.7866 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 68.79, "high": 69.36, "low": 68.75, "close": 68.94, "volume": 127.524, "close_time": 1773709199999, "quote_volume": 8802.97867, "trades": 55, "taker_buy_base": 113.081, "taker_buy_quote": 7805.87855 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 69.31, "high": 69.5, "low": 69.13, "close": 69.37, "volume": 32.182, "close_time": 1773712799999, "quote_volume": 2231.40813, "trades": 33, "taker_buy_base": 27.531, "taker_buy_quote": 1909.19629 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 69.5, "high": 69.55, "low": 69.19, "close": 69.43, "volume": 22.461, "close_time": 1773716399999, "quote_volume": 1558.5107, "trades": 29, "taker_buy_base": 18.137, "taker_buy_quote": 1258.72322 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 69.35, "high": 69.35, "low": 68.67, "close": 68.93, "volume": 31.554, "close_time": 1773719999999, "quote_volume": 2173.76262, "trades": 49, "taker_buy_base": 2.595, "taker_buy_quote": 179.15264 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 69.07, "high": 69.1, "low": 67.64, "close": 67.89, "volume": 23.267, "close_time": 1773723599999, "quote_volume": 1580.33341, "trades": 35, "taker_buy_base": 5.982, "taker_buy_quote": 406.45403 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 68.03, "high": 68.5, "low": 68.01, "close": 68.5, "volume": 37.651, "close_time": 1773727199999, "quote_volume": 2573.10569, "trades": 44, "taker_buy_base": 22.807, "taker_buy_quote": 1558.82269 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 68.24, "high": 68.94, "low": 68.24, "close": 68.7, "volume": 286.79, "close_time": 1773730799999, "quote_volume": 19747.37226, "trades": 81, "taker_buy_base": 33.27, "taker_buy_quote": 2284.15089 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 68.85, "high": 69.4, "low": 68.82, "close": 68.82, "volume": 280.52, "close_time": 1773734399999, "quote_volume": 19393.96723, "trades": 79, "taker_buy_base": 117.329, "taker_buy_quote": 8100.18771 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 69.06, "high": 69.48, "low": 68.73, "close": 69.23, "volume": 284.597, "close_time": 1773737999999, "quote_volume": 19674.64786, "trades": 95, "taker_buy_base": 220.483, "taker_buy_quote": 15246.82587 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 68.99, "high": 69.11, "low": 68.99, "close": 69.09, "volume": 5.569, "close_time": 1773741599999, "quote_volume": 384.53095, "trades": 9, "taker_buy_base": 3.831, "taker_buy_quote": 264.43777 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 68.96, "high": 69.05, "low": 68.83, "close": 69.02, "volume": 14.817, "close_time": 1773745199999, "quote_volume": 1021.26003, "trades": 13, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 68.97, "high": 69.72, "low": 68.97, "close": 69.4, "volume": 97.253, "close_time": 1773748799999, "quote_volume": 6770.56789, "trades": 46, "taker_buy_base": 12.288, "taker_buy_quote": 854.13235 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 69.17, "high": 69.5, "low": 68.88, "close": 68.88, "volume": 93.623, "close_time": 1773752399999, "quote_volume": 6470.88286, "trades": 68, "taker_buy_base": 61.274, "taker_buy_quote": 4233.04015 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 68.81, "high": 69.32, "low": 68.26, "close": 68.45, "volume": 49.252, "close_time": 1773755999999, "quote_volume": 3402.00162, "trades": 37, "taker_buy_base": 44.544, "taker_buy_quote": 3079.05897 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 68.44, "high": 68.94, "low": 68.44, "close": 68.91, "volume": 21.117, "close_time": 1773759599999, "quote_volume": 1449.99444, "trades": 29, "taker_buy_base": 13.997, "taker_buy_quote": 960.60354 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 69.03, "high": 69.12, "low": 68.59, "close": 68.6, "volume": 63.773, "close_time": 1773763199999, "quote_volume": 4381.7421, "trades": 30, "taker_buy_base": 62.961, "taker_buy_quote": 4325.9577 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 68.46, "high": 68.78, "low": 68.46, "close": 68.71, "volume": 9.724, "close_time": 1773766799999, "quote_volume": 666.97747, "trades": 19, "taker_buy_base": 7.343, "taker_buy_quote": 503.46882 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 68.96, "high": 69.49, "low": 68.86, "close": 69.47, "volume": 44.272, "close_time": 1773770399999, "quote_volume": 3062.8422, "trades": 50, "taker_buy_base": 18.534, "taker_buy_quote": 1281.72679 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 69.51, "high": 69.81, "low": 69.15, "close": 69.55, "volume": 77.728, "close_time": 1773773999999, "quote_volume": 5401.78691, "trades": 78, "taker_buy_base": 27.377, "taker_buy_quote": 1906.0816 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 69.63, "high": 70.13, "low": 69.61, "close": 69.83, "volume": 119.33, "close_time": 1773777599999, "quote_volume": 8335.11344, "trades": 108, "taker_buy_base": 41.672, "taker_buy_quote": 2912.57692 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 69.82, "high": 70.57, "low": 69.82, "close": 70.57, "volume": 214.845, "close_time": 1773781199999, "quote_volume": 15092.76145, "trades": 152, "taker_buy_base": 47.582, "taker_buy_quote": 3341.21306 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 70.59, "high": 72.1, "low": 70.59, "close": 71.1, "volume": 228.661, "close_time": 1773784799999, "quote_volume": 16300.46573, "trades": 262, "taker_buy_base": 139.952, "taker_buy_quote": 9970.65316 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 70.97, "high": 71.24, "low": 70.36, "close": 70.65, "volume": 95.708, "close_time": 1773788399999, "quote_volume": 6767.14699, "trades": 83, "taker_buy_base": 49.009, "taker_buy_quote": 3461.75978 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 70.92, "high": 71.37, "low": 70.43, "close": 70.63, "volume": 26.568, "close_time": 1773791999999, "quote_volume": 1877.31693, "trades": 46, "taker_buy_base": 17.769, "taker_buy_quote": 1256.70435 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 70.47, "high": 70.88, "low": 70.1, "close": 70.24, "volume": 31.924, "close_time": 1773795599999, "quote_volume": 2249.90947, "trades": 63, "taker_buy_base": 21.834, "taker_buy_quote": 1538.57917 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 70.23, "high": 70.72, "low": 70.14, "close": 70.7, "volume": 16.066, "close_time": 1773799199999, "quote_volume": 1132.01587, "trades": 29, "taker_buy_base": 10.51, "taker_buy_quote": 740.19718 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 70.59, "high": 70.74, "low": 70.4, "close": 70.74, "volume": 8.486, "close_time": 1773802799999, "quote_volume": 598.79439, "trades": 21, "taker_buy_base": 7.486, "taker_buy_quote": 528.22939 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 70.54, "high": 71.01, "low": 70.37, "close": 70.64, "volume": 37.617, "close_time": 1773806399999, "quote_volume": 2656.30827, "trades": 65, "taker_buy_base": 27.106, "taker_buy_quote": 1915.16829 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 70.11, "high": 70.53, "low": 70.09, "close": 70.53, "volume": 2.251, "close_time": 1773809999999, "quote_volume": 158.42903, "trades": 6, "taker_buy_base": 1.568, "taker_buy_quote": 110.5455 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 70.66, "high": 70.76, "low": 70.35, "close": 70.36, "volume": 102.625, "close_time": 1773813599999, "quote_volume": 7258.66043, "trades": 25, "taker_buy_base": 7.017, "taker_buy_quote": 495.17397 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 70.4, "high": 70.84, "low": 70.4, "close": 70.76, "volume": 18.924, "close_time": 1773817199999, "quote_volume": 1337.6424, "trades": 17, "taker_buy_base": 10.027, "taker_buy_quote": 708.51013 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 70.77, "high": 71.12, "low": 69.91, "close": 70.66, "volume": 575.896, "close_time": 1773820799999, "quote_volume": 40573.25043, "trades": 203, "taker_buy_base": 6.081, "taker_buy_quote": 429.74393 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 70.67, "high": 71.65, "low": 70.67, "close": 71.64, "volume": 55.436, "close_time": 1773824399999, "quote_volume": 3947.98752, "trades": 87, "taker_buy_base": 28.521, "taker_buy_quote": 2027.72453 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 71.73, "high": 72.13, "low": 71.4, "close": 71.54, "volume": 479.029, "close_time": 1773827999999, "quote_volume": 34407.19674, "trades": 181, "taker_buy_base": 429.169, "taker_buy_quote": 30827.2319 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 71.53, "high": 72.0, "low": 71.49, "close": 71.87, "volume": 55.245, "close_time": 1773831599999, "quote_volume": 3956.87956, "trades": 34, "taker_buy_base": 7.486, "taker_buy_quote": 536.88312 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 71.46, "high": 72.46, "low": 70.57, "close": 70.59, "volume": 186.228, "close_time": 1773835199999, "quote_volume": 13351.9306, "trades": 207, "taker_buy_base": 84.554, "taker_buy_quote": 6066.19756 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 70.91, "high": 70.91, "low": 69.43, "close": 69.57, "volume": 288.431, "close_time": 1773838799999, "quote_volume": 20137.99801, "trades": 127, "taker_buy_base": 130.099, "taker_buy_quote": 9078.32524 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 69.45, "high": 70.14, "low": 69.44, "close": 70.14, "volume": 504.236, "close_time": 1773842399999, "quote_volume": 35095.99314, "trades": 168, "taker_buy_base": 90.392, "taker_buy_quote": 6303.02363 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 70.01, "high": 70.23, "low": 68.87, "close": 69.33, "volume": 168.426, "close_time": 1773845999999, "quote_volume": 11754.93888, "trades": 170, "taker_buy_base": 71.674, "taker_buy_quote": 5008.43419 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 69.14, "high": 70.09, "low": 68.94, "close": 69.7, "volume": 55.42, "close_time": 1773849599999, "quote_volume": 3853.56001, "trades": 105, "taker_buy_base": 29.681, "taker_buy_quote": 2064.2782 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 69.58, "high": 70.36, "low": 69.27, "close": 70.3, "volume": 39.773, "close_time": 1773853199999, "quote_volume": 2777.78594, "trades": 83, "taker_buy_base": 19.375, "taker_buy_quote": 1351.90481 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 70.16, "high": 71.04, "low": 69.95, "close": 70.61, "volume": 74.475, "close_time": 1773856799999, "quote_volume": 5264.05058, "trades": 78, "taker_buy_base": 29.822, "taker_buy_quote": 2104.25411 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 70.74, "high": 71.2, "low": 70.03, "close": 70.18, "volume": 124.577, "close_time": 1773860399999, "quote_volume": 8785.85344, "trades": 129, "taker_buy_base": 23.931, "taker_buy_quote": 1694.88565 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 70.33, "high": 70.93, "low": 70.22, "close": 70.42, "volume": 34.855, "close_time": 1773863999999, "quote_volume": 2454.70219, "trades": 38, "taker_buy_base": 25.474, "taker_buy_quote": 1792.71445 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 70.45, "high": 71.12, "low": 70.05, "close": 70.73, "volume": 58.48, "close_time": 1773867599999, "quote_volume": 4139.5749, "trades": 76, "taker_buy_base": 27.245, "taker_buy_quote": 1929.01385 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 70.71, "high": 71.54, "low": 70.37, "close": 71.37, "volume": 637.108, "close_time": 1773871199999, "quote_volume": 45194.84153, "trades": 154, "taker_buy_base": 610.922, "taker_buy_quote": 43338.26041 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 71.37, "high": 72.1, "low": 71.37, "close": 72.08, "volume": 105.631, "close_time": 1773874799999, "quote_volume": 7590.38374, "trades": 152, "taker_buy_base": 62.711, "taker_buy_quote": 4508.50224 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 72.25, "high": 74.16, "low": 72.22, "close": 73.73, "volume": 269.118, "close_time": 1773878399999, "quote_volume": 19647.60086, "trades": 350, "taker_buy_base": 158.558, "taker_buy_quote": 11591.42753 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 74.0, "high": 74.15, "low": 72.66, "close": 72.66, "volume": 122.938, "close_time": 1773881999999, "quote_volume": 9052.21942, "trades": 146, "taker_buy_base": 47.183, "taker_buy_quote": 3480.70303 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 72.84, "high": 73.55, "low": 72.73, "close": 73.19, "volume": 47.961, "close_time": 1773885599999, "quote_volume": 3502.96091, "trades": 76, "taker_buy_base": 37.778, "taker_buy_quote": 2760.49459 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 72.97, "high": 74.86, "low": 72.96, "close": 74.76, "volume": 171.882, "close_time": 1773889199999, "quote_volume": 12713.50822, "trades": 193, "taker_buy_base": 31.572, "taker_buy_quote": 2344.89536 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 74.89, "high": 78.5, "low": 74.4, "close": 77.15, "volume": 549.289, "close_time": 1773892799999, "quote_volume": 41914.50909, "trades": 591, "taker_buy_base": 288.031, "taker_buy_quote": 21890.15916 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 77.0, "high": 77.42, "low": 75.67, "close": 75.67, "volume": 187.322, "close_time": 1773896399999, "quote_volume": 14343.98208, "trades": 185, "taker_buy_base": 109.683, "taker_buy_quote": 8421.94974 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 75.69, "high": 76.08, "low": 74.8, "close": 75.37, "volume": 412.197, "close_time": 1773899999999, "quote_volume": 30995.4867, "trades": 226, "taker_buy_base": 313.835, "taker_buy_quote": 23579.50347 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 75.39, "high": 75.73, "low": 74.69, "close": 74.94, "volume": 80.583, "close_time": 1773903599999, "quote_volume": 6056.34234, "trades": 122, "taker_buy_base": 45.807, "taker_buy_quote": 3449.99294 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 75.15, "high": 75.39, "low": 74.28, "close": 74.49, "volume": 189.673, "close_time": 1773907199999, "quote_volume": 14189.39882, "trades": 185, "taker_buy_base": 50.134, "taker_buy_quote": 3759.00631 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 74.75, "high": 75.5, "low": 74.49, "close": 75.01, "volume": 154.009, "close_time": 1773910799999, "quote_volume": 11565.64598, "trades": 157, "taker_buy_base": 55.788, "taker_buy_quote": 4190.0773 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 75.34, "high": 76.69, "low": 75.34, "close": 76.69, "volume": 365.395, "close_time": 1773914399999, "quote_volume": 27753.99336, "trades": 250, "taker_buy_base": 124.055, "taker_buy_quote": 9444.62067 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 76.64, "high": 77.14, "low": 75.8, "close": 76.09, "volume": 366.869, "close_time": 1773917999999, "quote_volume": 27986.05463, "trades": 218, "taker_buy_base": 204.499, "taker_buy_quote": 15565.20414 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 76.08, "high": 77.72, "low": 76.08, "close": 76.57, "volume": 403.553, "close_time": 1773921599999, "quote_volume": 31092.3743, "trades": 341, "taker_buy_base": 113.977, "taker_buy_quote": 8790.74751 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 76.43, "high": 77.7, "low": 75.85, "close": 76.52, "volume": 1269.68, "close_time": 1773925199999, "quote_volume": 97051.71911, "trades": 693, "taker_buy_base": 788.024, "taker_buy_quote": 60197.56896 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 76.13, "high": 76.98, "low": 75.62, "close": 76.98, "volume": 117.605, "close_time": 1773928799999, "quote_volume": 8951.9338, "trades": 132, "taker_buy_base": 36.715, "taker_buy_quote": 2792.03405 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 76.99, "high": 77.5, "low": 76.65, "close": 77.37, "volume": 126.049, "close_time": 1773932399999, "quote_volume": 9722.77084, "trades": 143, "taker_buy_base": 65.704, "taker_buy_quote": 5068.37975 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 77.44, "high": 77.81, "low": 74.55, "close": 74.81, "volume": 802.688, "close_time": 1773935999999, "quote_volume": 60597.63494, "trades": 518, "taker_buy_base": 426.153, "taker_buy_quote": 32127.92778 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 74.87, "high": 74.88, "low": 73.59, "close": 74.23, "volume": 390.737, "close_time": 1773939599999, "quote_volume": 28966.90216, "trades": 363, "taker_buy_base": 181.057, "taker_buy_quote": 13420.38814 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 74.23, "high": 74.49, "low": 73.82, "close": 74.27, "volume": 115.016, "close_time": 1773943199999, "quote_volume": 8519.60818, "trades": 135, "taker_buy_base": 24.742, "taker_buy_quote": 1835.59121 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 74.03, "high": 75.15, "low": 73.85, "close": 75.02, "volume": 65.029, "close_time": 1773946799999, "quote_volume": 4844.70947, "trades": 137, "taker_buy_base": 47.159, "taker_buy_quote": 3508.50412 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 74.98, "high": 76.68, "low": 74.97, "close": 76.08, "volume": 509.383, "close_time": 1773950399999, "quote_volume": 38728.32925, "trades": 293, "taker_buy_base": 225.2, "taker_buy_quote": 17130.25661 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 75.96, "high": 76.59, "low": 75.02, "close": 75.07, "volume": 324.318, "close_time": 1773953999999, "quote_volume": 24467.38605, "trades": 226, "taker_buy_base": 168.881, "taker_buy_quote": 12717.24361 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 75.0, "high": 75.51, "low": 74.79, "close": 74.98, "volume": 217.563, "close_time": 1773957599999, "quote_volume": 16298.92642, "trades": 72, "taker_buy_base": 199.966, "taker_buy_quote": 14978.96204 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 75.0, "high": 75.0, "low": 74.21, "close": 74.35, "volume": 51.701, "close_time": 1773961199999, "quote_volume": 3857.69245, "trades": 79, "taker_buy_base": 24.798, "taker_buy_quote": 1849.5186 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 74.45, "high": 74.71, "low": 74.11, "close": 74.2, "volume": 74.307, "close_time": 1773964799999, "quote_volume": 5520.86654, "trades": 109, "taker_buy_base": 48.987, "taker_buy_quote": 3639.43732 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 74.31, "high": 75.04, "low": 74.31, "close": 74.92, "volume": 22.576, "close_time": 1773968399999, "quote_volume": 1685.20313, "trades": 32, "taker_buy_base": 16.386, "taker_buy_quote": 1222.69415 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 75.02, "high": 77.06, "low": 74.98, "close": 75.82, "volume": 149.665, "close_time": 1773971999999, "quote_volume": 11282.69234, "trades": 160, "taker_buy_base": 57.496, "taker_buy_quote": 4341.20508 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 75.66, "high": 77.08, "low": 75.66, "close": 77.01, "volume": 163.193, "close_time": 1773975599999, "quote_volume": 12500.78681, "trades": 170, "taker_buy_base": 106.398, "taker_buy_quote": 8165.31296 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 76.97, "high": 77.99, "low": 76.86, "close": 77.71, "volume": 100.8, "close_time": 1773979199999, "quote_volume": 7797.58006, "trades": 116, "taker_buy_base": 83.82, "taker_buy_quote": 6482.5544 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 77.76, "high": 78.31, "low": 77.57, "close": 78.3, "volume": 122.68, "close_time": 1773982799999, "quote_volume": 9565.03225, "trades": 109, "taker_buy_base": 27.656, "taker_buy_quote": 2157.61267 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 78.47, "high": 78.91, "low": 77.43, "close": 77.6, "volume": 101.652, "close_time": 1773986399999, "quote_volume": 7921.13306, "trades": 131, "taker_buy_base": 61.094, "taker_buy_quote": 4762.56462 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 78.27, "high": 78.38, "low": 77.59, "close": 77.64, "volume": 184.085, "close_time": 1773989999999, "quote_volume": 14372.29726, "trades": 110, "taker_buy_base": 66.546, "taker_buy_quote": 5188.62374 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 77.59, "high": 79.53, "low": 77.48, "close": 79.42, "volume": 209.601, "close_time": 1773993599999, "quote_volume": 16565.73947, "trades": 173, "taker_buy_base": 53.208, "taker_buy_quote": 4196.11511 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 79.37, "high": 80.51, "low": 79.21, "close": 80.17, "volume": 513.877, "close_time": 1773997199999, "quote_volume": 41065.96214, "trades": 308, "taker_buy_base": 250.755, "taker_buy_quote": 20043.11474 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 80.2, "high": 80.26, "low": 79.25, "close": 79.87, "volume": 135.188, "close_time": 1774000799999, "quote_volume": 10772.0596, "trades": 199, "taker_buy_base": 52.596, "taker_buy_quote": 4201.15247 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 79.9, "high": 80.3, "low": 79.41, "close": 80.12, "volume": 177.512, "close_time": 1774004399999, "quote_volume": 14181.77486, "trades": 154, "taker_buy_base": 118.21, "taker_buy_quote": 9451.41045 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 80.52, "high": 81.18, "low": 80.35, "close": 80.83, "volume": 295.008, "close_time": 1774007999999, "quote_volume": 23829.36492, "trades": 214, "taker_buy_base": 185.01, "taker_buy_quote": 14945.20063 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 80.93, "high": 81.8, "low": 80.77, "close": 81.5, "volume": 405.917, "close_time": 1774011599999, "quote_volume": 33020.8708, "trades": 243, "taker_buy_base": 161.616, "taker_buy_quote": 13160.92237 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 81.47, "high": 81.59, "low": 79.62, "close": 79.98, "volume": 172.17, "close_time": 1774015199999, "quote_volume": 13821.41745, "trades": 174, "taker_buy_base": 104.254, "taker_buy_quote": 8366.41869 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 80.34, "high": 80.43, "low": 79.12, "close": 79.39, "volume": 157.302, "close_time": 1774018799999, "quote_volume": 12529.92231, "trades": 169, "taker_buy_base": 83.241, "taker_buy_quote": 6632.42051 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 79.21, "high": 79.57, "low": 78.5, "close": 79.09, "volume": 492.72, "close_time": 1774022399999, "quote_volume": 39019.73904, "trades": 197, "taker_buy_base": 95.323, "taker_buy_quote": 7554.84096 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 79.35, "high": 79.44, "low": 78.73, "close": 78.88, "volume": 5.464, "close_time": 1774025999999, "quote_volume": 432.54987, "trades": 14, "taker_buy_base": 3.227, "taker_buy_quote": 256.07895 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 78.77, "high": 78.91, "low": 76.92, "close": 77.39, "volume": 286.53, "close_time": 1774029599999, "quote_volume": 22196.65001, "trades": 192, "taker_buy_base": 95.611, "taker_buy_quote": 7399.50238 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 77.5, "high": 77.74, "low": 76.44, "close": 76.7, "volume": 194.91, "close_time": 1774033199999, "quote_volume": 15055.81816, "trades": 156, "taker_buy_base": 154.717, "taker_buy_quote": 11963.07024 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 76.99, "high": 78.09, "low": 76.08, "close": 77.8, "volume": 215.486, "close_time": 1774036799999, "quote_volume": 16591.73119, "trades": 164, "taker_buy_base": 87.139, "taker_buy_quote": 6712.19323 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 77.89, "high": 79.55, "low": 77.83, "close": 79.26, "volume": 162.561, "close_time": 1774040399999, "quote_volume": 12792.79309, "trades": 242, "taker_buy_base": 102.077, "taker_buy_quote": 8029.3912 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 79.44, "high": 80.98, "low": 79.17, "close": 79.67, "volume": 198.417, "close_time": 1774043999999, "quote_volume": 15865.47868, "trades": 148, "taker_buy_base": 141.631, "taker_buy_quote": 11323.66294 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 79.78, "high": 80.5, "low": 79.78, "close": 80.09, "volume": 32.648, "close_time": 1774047599999, "quote_volume": 2622.25874, "trades": 31, "taker_buy_base": 19.373, "taker_buy_quote": 1555.59765 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 80.19, "high": 80.19, "low": 79.47, "close": 79.71, "volume": 91.741, "close_time": 1774051199999, "quote_volume": 7305.48012, "trades": 69, "taker_buy_base": 61.884, "taker_buy_quote": 4927.50819 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 79.87, "high": 79.91, "low": 79.19, "close": 79.51, "volume": 134.062, "close_time": 1774054799999, "quote_volume": 10683.76333, "trades": 111, "taker_buy_base": 66.272, "taker_buy_quote": 5277.91939 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 79.57, "high": 79.76, "low": 79.18, "close": 79.76, "volume": 13.44, "close_time": 1774058399999, "quote_volume": 1069.70731, "trades": 26, "taker_buy_base": 8.32, "taker_buy_quote": 662.49978 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 79.55, "high": 80.27, "low": 79.55, "close": 79.95, "volume": 27.29, "close_time": 1774061999999, "quote_volume": 2180.61385, "trades": 40, "taker_buy_base": 18.126, "taker_buy_quote": 1448.54269 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 79.86, "high": 80.07, "low": 79.57, "close": 79.57, "volume": 16.509, "close_time": 1774065599999, "quote_volume": 1318.89741, "trades": 35, "taker_buy_base": 2.442, "taker_buy_quote": 195.33584 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 79.62, "high": 79.75, "low": 79.25, "close": 79.59, "volume": 61.328, "close_time": 1774069199999, "quote_volume": 4873.92731, "trades": 56, "taker_buy_base": 7.975, "taker_buy_quote": 635.1526 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 79.73, "high": 79.73, "low": 78.59, "close": 78.66, "volume": 48.935, "close_time": 1774072799999, "quote_volume": 3871.98183, "trades": 82, "taker_buy_base": 13.408, "taker_buy_quote": 1057.98424 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 78.76, "high": 78.92, "low": 78.68, "close": 78.9, "volume": 16.299, "close_time": 1774076399999, "quote_volume": 1284.74551, "trades": 31, "taker_buy_base": 6.875, "taker_buy_quote": 541.97334 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 79.06, "high": 79.09, "low": 78.74, "close": 78.93, "volume": 47.12, "close_time": 1774079999999, "quote_volume": 3718.19637, "trades": 21, "taker_buy_base": 5.597, "taker_buy_quote": 441.63294 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 78.68, "high": 78.68, "low": 77.95, "close": 78.04, "volume": 59.253, "close_time": 1774083599999, "quote_volume": 4633.66605, "trades": 68, "taker_buy_base": 15.413, "taker_buy_quote": 1206.39357 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 78.16, "high": 78.53, "low": 78.1, "close": 78.21, "volume": 92.11, "close_time": 1774087199999, "quote_volume": 7211.62856, "trades": 68, "taker_buy_base": 70.179, "taker_buy_quote": 5494.77849 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 78.08, "high": 78.08, "low": 77.56, "close": 78.07, "volume": 70.497, "close_time": 1774090799999, "quote_volume": 5475.59245, "trades": 53, "taker_buy_base": 19.927, "taker_buy_quote": 1548.74516 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 78.06, "high": 78.37, "low": 77.97, "close": 78.33, "volume": 7.367, "close_time": 1774094399999, "quote_volume": 575.60655, "trades": 12, "taker_buy_base": 2.934, "taker_buy_quote": 229.23029 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 78.25, "high": 78.25, "low": 77.98, "close": 78.14, "volume": 8.609, "close_time": 1774097999999, "quote_volume": 672.25989, "trades": 10, "taker_buy_base": 7.257, "taker_buy_quote": 566.51166 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 77.98, "high": 78.35, "low": 77.98, "close": 78.34, "volume": 92.951, "close_time": 1774101599999, "quote_volume": 7276.60365, "trades": 43, "taker_buy_base": 12.933, "taker_buy_quote": 1012.70206 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 78.3, "high": 78.54, "low": 78.3, "close": 78.54, "volume": 16.296, "close_time": 1774105199999, "quote_volume": 1278.9475, "trades": 18, "taker_buy_base": 13.311, "taker_buy_quote": 1044.53545 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 78.29, "high": 78.42, "low": 78.23, "close": 78.23, "volume": 77.813, "close_time": 1774108799999, "quote_volume": 6089.16277, "trades": 20, "taker_buy_base": 69.921, "taker_buy_quote": 5471.32337 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 78.14, "high": 78.14, "low": 77.82, "close": 77.91, "volume": 26.902, "close_time": 1774112399999, "quote_volume": 2098.57812, "trades": 44, "taker_buy_base": 11.601, "taker_buy_quote": 904.83694 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 78.02, "high": 78.02, "low": 77.67, "close": 77.7, "volume": 18.014, "close_time": 1774115999999, "quote_volume": 1401.03037, "trades": 27, "taker_buy_base": 5.242, "taker_buy_quote": 408.08298 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 77.64, "high": 77.9, "low": 77.49, "close": 77.49, "volume": 30.125, "close_time": 1774119599999, "quote_volume": 2343.88453, "trades": 20, "taker_buy_base": 8.559, "taker_buy_quote": 664.46589 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 77.47, "high": 77.67, "low": 77.24, "close": 77.63, "volume": 27.699, "close_time": 1774123199999, "quote_volume": 2144.58489, "trades": 42, "taker_buy_base": 14.187, "taker_buy_quote": 1099.2539 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 77.38, "high": 77.61, "low": 77.21, "close": 77.5, "volume": 32.568, "close_time": 1774126799999, "quote_volume": 2520.11836, "trades": 43, "taker_buy_base": 14.776, "taker_buy_quote": 1143.53643 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 77.53, "high": 77.53, "low": 77.51, "close": 77.51, "volume": 1.327, "close_time": 1774130399999, "quote_volume": 102.86749, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 77.0, "high": 77.44, "low": 76.91, "close": 77.44, "volume": 62.767, "close_time": 1774133999999, "quote_volume": 4837.88613, "trades": 43, "taker_buy_base": 34.33, "taker_buy_quote": 2646.54468 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 77.39, "high": 77.5, "low": 76.58, "close": 77.06, "volume": 27.534, "close_time": 1774137599999, "quote_volume": 2117.16671, "trades": 51, "taker_buy_base": 5.301, "taker_buy_quote": 407.73349 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 77.05, "high": 77.09, "low": 75.86, "close": 76.23, "volume": 197.361, "close_time": 1774141199999, "quote_volume": 15044.15683, "trades": 193, "taker_buy_base": 83.302, "taker_buy_quote": 6348.27507 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 76.32, "high": 76.55, "low": 74.93, "close": 75.43, "volume": 264.304, "close_time": 1774144799999, "quote_volume": 19949.58542, "trades": 154, "taker_buy_base": 165.316, "taker_buy_quote": 12439.16689 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 75.48, "high": 76.16, "low": 75.29, "close": 75.29, "volume": 10.659, "close_time": 1774148399999, "quote_volume": 808.0855, "trades": 20, "taker_buy_base": 5.838, "taker_buy_quote": 442.98806 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 75.09, "high": 75.75, "low": 74.87, "close": 75.73, "volume": 136.897, "close_time": 1774151999999, "quote_volume": 10322.18005, "trades": 79, "taker_buy_base": 57.834, "taker_buy_quote": 4362.13598 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 75.65, "high": 75.68, "low": 74.82, "close": 75.0, "volume": 110.573, "close_time": 1774155599999, "quote_volume": 8303.46913, "trades": 72, "taker_buy_base": 84.174, "taker_buy_quote": 6319.80029 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 75.18, "high": 75.26, "low": 75.1, "close": 75.22, "volume": 5.136, "close_time": 1774159199999, "quote_volume": 386.10016, "trades": 9, "taker_buy_base": 3.308, "taker_buy_quote": 248.67528 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 75.2, "high": 75.53, "low": 74.72, "close": 75.53, "volume": 100.937, "close_time": 1774162799999, "quote_volume": 7572.96447, "trades": 36, "taker_buy_base": 4.865, "taker_buy_quote": 366.18008 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 75.55, "high": 75.55, "low": 75.22, "close": 75.27, "volume": 16.04, "close_time": 1774166399999, "quote_volume": 1207.95137, "trades": 15, "taker_buy_base": 3.41, "taker_buy_quote": 256.5684 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 75.27, "high": 75.75, "low": 75.27, "close": 75.51, "volume": 49.512, "close_time": 1774169999999, "quote_volume": 3737.74932, "trades": 63, "taker_buy_base": 19.323, "taker_buy_quote": 1458.7479 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 75.55, "high": 75.66, "low": 74.12, "close": 74.42, "volume": 336.389, "close_time": 1774173599999, "quote_volume": 25007.95314, "trades": 149, "taker_buy_base": 215.711, "taker_buy_quote": 16026.43809 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 74.49, "high": 74.85, "low": 74.04, "close": 74.04, "volume": 158.681, "close_time": 1774177199999, "quote_volume": 11821.29038, "trades": 47, "taker_buy_base": 151.575, "taker_buy_quote": 11292.91405 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 74.28, "high": 75.39, "low": 74.28, "close": 74.84, "volume": 203.875, "close_time": 1774180799999, "quote_volume": 15293.00436, "trades": 68, "taker_buy_base": 7.366, "taker_buy_quote": 553.98863 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 74.89, "high": 75.38, "low": 74.89, "close": 75.01, "volume": 193.181, "close_time": 1774184399999, "quote_volume": 14545.6499, "trades": 36, "taker_buy_base": 183.446, "taker_buy_quote": 13813.49469 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 74.89, "high": 75.06, "low": 74.49, "close": 74.49, "volume": 7.785, "close_time": 1774187999999, "quote_volume": 581.56499, "trades": 19, "taker_buy_base": 4.517, "taker_buy_quote": 337.68305 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 74.5, "high": 74.74, "low": 74.42, "close": 74.7, "volume": 16.856, "close_time": 1774191599999, "quote_volume": 1255.78312, "trades": 24, "taker_buy_base": 2.484, "taker_buy_quote": 185.50616 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 74.54, "high": 74.54, "low": 72.71, "close": 73.01, "volume": 174.133, "close_time": 1774195199999, "quote_volume": 12786.06133, "trades": 138, "taker_buy_base": 67.096, "taker_buy_quote": 4920.28698 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 73.26, "high": 73.51, "low": 73.07, "close": 73.07, "volume": 161.907, "close_time": 1774198799999, "quote_volume": 11867.68255, "trades": 89, "taker_buy_base": 36.423, "taker_buy_quote": 2672.87814 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 73.09, "high": 73.26, "low": 72.5, "close": 72.5, "volume": 50.637, "close_time": 1774202399999, "quote_volume": 3694.2163, "trades": 54, "taker_buy_base": 32.303, "taker_buy_quote": 2358.2096 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 72.36, "high": 72.36, "low": 71.42, "close": 71.86, "volume": 90.328, "close_time": 1774205999999, "quote_volume": 6489.36257, "trades": 127, "taker_buy_base": 27.257, "taker_buy_quote": 1959.83128 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 71.77, "high": 71.95, "low": 71.4, "close": 71.72, "volume": 252.488, "close_time": 1774209599999, "quote_volume": 18096.28597, "trades": 95, "taker_buy_base": 6.536, "taker_buy_quote": 468.71752 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 71.92, "high": 71.98, "low": 71.6, "close": 71.98, "volume": 19.364, "close_time": 1774213199999, "quote_volume": 1387.58331, "trades": 23, "taker_buy_base": 14.895, "taker_buy_quote": 1067.18242 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 72.02, "high": 72.02, "low": 71.25, "close": 71.25, "volume": 221.251, "close_time": 1774216799999, "quote_volume": 15801.15045, "trades": 76, "taker_buy_base": 27.138, "taker_buy_quote": 1937.08973 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 71.0, "high": 71.86, "low": 70.41, "close": 71.79, "volume": 62.766, "close_time": 1774220399999, "quote_volume": 4445.75808, "trades": 70, "taker_buy_base": 25.839, "taker_buy_quote": 1835.15406 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 71.77, "high": 72.11, "low": 71.77, "close": 71.81, "volume": 56.129, "close_time": 1774223999999, "quote_volume": 4030.52302, "trades": 20, "taker_buy_base": 50.654, "taker_buy_quote": 3636.58777 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 71.63, "high": 71.75, "low": 70.79, "close": 71.04, "volume": 254.268, "close_time": 1774227599999, "quote_volume": 18177.3396, "trades": 97, "taker_buy_base": 38.521, "taker_buy_quote": 2745.77685 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 70.98, "high": 71.12, "low": 69.83, "close": 70.08, "volume": 168.155, "close_time": 1774231199999, "quote_volume": 11848.86822, "trades": 191, "taker_buy_base": 59.835, "taker_buy_quote": 4230.75523 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 70.31, "high": 70.47, "low": 69.71, "close": 69.78, "volume": 57.208, "close_time": 1774234799999, "quote_volume": 4007.17424, "trades": 74, "taker_buy_base": 35.048, "taker_buy_quote": 2457.2228 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 69.8, "high": 69.85, "low": 68.52, "close": 69.42, "volume": 152.12, "close_time": 1774238399999, "quote_volume": 10504.17714, "trades": 192, "taker_buy_base": 57.2, "taker_buy_quote": 3953.20368 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 69.43, "high": 69.64, "low": 69.42, "close": 69.6, "volume": 93.902, "close_time": 1774241999999, "quote_volume": 6530.77685, "trades": 38, "taker_buy_base": 6.958, "taker_buy_quote": 483.80311 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 69.72, "high": 70.22, "low": 69.72, "close": 70.1, "volume": 98.748, "close_time": 1774245599999, "quote_volume": 6916.35204, "trades": 47, "taker_buy_base": 26.531, "taker_buy_quote": 1855.6899 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 69.74, "high": 69.74, "low": 69.01, "close": 69.25, "volume": 124.917, "close_time": 1774249199999, "quote_volume": 8652.92488, "trades": 56, "taker_buy_base": 74.129, "taker_buy_quote": 5138.59628 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 69.45, "high": 69.48, "low": 69.24, "close": 69.36, "volume": 6.776, "close_time": 1774252799999, "quote_volume": 470.13534, "trades": 10, "taker_buy_base": 6.051, "taker_buy_quote": 419.78634 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 69.46, "high": 69.87, "low": 69.46, "close": 69.53, "volume": 35.127, "close_time": 1774256399999, "quote_volume": 2450.24255, "trades": 30, "taker_buy_base": 34.217, "taker_buy_quote": 2386.956 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 69.51, "high": 69.56, "low": 68.34, "close": 68.47, "volume": 72.745, "close_time": 1774259999999, "quote_volume": 5000.43818, "trades": 91, "taker_buy_base": 53.741, "taker_buy_quote": 3695.39957 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 68.69, "high": 69.46, "low": 68.59, "close": 69.46, "volume": 44.814, "close_time": 1774263599999, "quote_volume": 3087.79292, "trades": 52, "taker_buy_base": 25.528, "taker_buy_quote": 1761.28229 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 69.66, "high": 73.42, "low": 69.66, "close": 71.16, "volume": 967.063, "close_time": 1774267199999, "quote_volume": 69337.16006, "trades": 478, "taker_buy_base": 454.315, "taker_buy_quote": 32454.19179 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 71.3, "high": 72.44, "low": 70.84, "close": 71.85, "volume": 441.941, "close_time": 1774270799999, "quote_volume": 31516.36483, "trades": 167, "taker_buy_base": 344.607, "taker_buy_quote": 24537.82905 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 72.09, "high": 73.26, "low": 71.61, "close": 73.19, "volume": 558.806, "close_time": 1774274399999, "quote_volume": 40601.95828, "trades": 233, "taker_buy_base": 168.884, "taker_buy_quote": 12269.93227 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 73.04, "high": 73.37, "low": 72.59, "close": 72.62, "volume": 215.995, "close_time": 1774277999999, "quote_volume": 15765.28764, "trades": 143, "taker_buy_base": 172.291, "taker_buy_quote": 12575.12815 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 72.71, "high": 72.73, "low": 71.08, "close": 71.18, "volume": 88.054, "close_time": 1774281599999, "quote_volume": 6317.54107, "trades": 84, "taker_buy_base": 39.434, "taker_buy_quote": 2829.19249 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 71.18, "high": 71.68, "low": 70.71, "close": 71.28, "volume": 50.434, "close_time": 1774285199999, "quote_volume": 3597.58783, "trades": 53, "taker_buy_base": 36.403, "taker_buy_quote": 2601.44605 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 71.2, "high": 72.0, "low": 71.2, "close": 71.5, "volume": 73.909, "close_time": 1774288799999, "quote_volume": 5299.76642, "trades": 48, "taker_buy_base": 22.36, "taker_buy_quote": 1602.11268 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 71.5, "high": 71.62, "low": 71.41, "close": 71.62, "volume": 29.156, "close_time": 1774292399999, "quote_volume": 2084.66243, "trades": 23, "taker_buy_base": 20.969, "taker_buy_quote": 1498.84373 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 72.0, "high": 73.32, "low": 71.0, "close": 71.72, "volume": 184.151, "close_time": 1774295999999, "quote_volume": 13176.7597, "trades": 108, "taker_buy_base": 111.585, "taker_buy_quote": 7974.96044 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 72.1, "high": 72.46, "low": 71.93, "close": 71.93, "volume": 31.378, "close_time": 1774299599999, "quote_volume": 2266.46268, "trades": 34, "taker_buy_base": 18.114, "taker_buy_quote": 1308.37847 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 71.77, "high": 71.77, "low": 71.06, "close": 71.4, "volume": 134.955, "close_time": 1774303199999, "quote_volume": 9611.39887, "trades": 86, "taker_buy_base": 101.052, "taker_buy_quote": 7195.08363 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 71.22, "high": 71.22, "low": 70.92, "close": 70.95, "volume": 10.506, "close_time": 1774306799999, "quote_volume": 747.33107, "trades": 10, "taker_buy_base": 1.92, "taker_buy_quote": 136.20064 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 71.06, "high": 71.58, "low": 71.04, "close": 71.31, "volume": 8.973, "close_time": 1774310399999, "quote_volume": 639.73837, "trades": 13, "taker_buy_base": 2.373, "taker_buy_quote": 169.20212 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 71.23, "high": 71.24, "low": 70.45, "close": 70.81, "volume": 109.01, "close_time": 1774313999999, "quote_volume": 7696.40376, "trades": 32, "taker_buy_base": 30.584, "taker_buy_quote": 2162.18979 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 70.63, "high": 70.63, "low": 70.14, "close": 70.14, "volume": 7.069, "close_time": 1774317599999, "quote_volume": 497.87911, "trades": 11, "taker_buy_base": 3.827, "taker_buy_quote": 269.70631 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 70.46, "high": 70.74, "low": 70.15, "close": 70.15, "volume": 42.17, "close_time": 1774321199999, "quote_volume": 2972.25279, "trades": 47, "taker_buy_base": 1.0, "taker_buy_quote": 70.47024 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 70.15, "high": 70.32, "low": 70.1, "close": 70.22, "volume": 18.914, "close_time": 1774324799999, "quote_volume": 1328.1263, "trades": 20, "taker_buy_base": 13.318, "taker_buy_quote": 935.14285 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 70.13, "high": 70.13, "low": 69.69, "close": 70.04, "volume": 11.991, "close_time": 1774328399999, "quote_volume": 838.0779, "trades": 17, "taker_buy_base": 7.134, "taker_buy_quote": 499.15879 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 69.78, "high": 70.34, "low": 69.78, "close": 70.34, "volume": 45.489, "close_time": 1774331999999, "quote_volume": 3175.81276, "trades": 8, "taker_buy_base": 5.466, "taker_buy_quote": 383.00782 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 70.51, "high": 71.0, "low": 70.5, "close": 70.69, "volume": 63.155, "close_time": 1774335599999, "quote_volume": 4475.29306, "trades": 43, "taker_buy_base": 10.218, "taker_buy_quote": 723.30457 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 71.03, "high": 71.99, "low": 71.03, "close": 71.99, "volume": 83.503, "close_time": 1774339199999, "quote_volume": 5963.19921, "trades": 62, "taker_buy_base": 40.678, "taker_buy_quote": 2906.06136 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 71.8, "high": 72.42, "low": 71.76, "close": 71.9, "volume": 204.126, "close_time": 1774342799999, "quote_volume": 14705.6499, "trades": 131, "taker_buy_base": 59.864, "taker_buy_quote": 4311.28306 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 72.22, "high": 73.57, "low": 72.09, "close": 73.49, "volume": 298.969, "close_time": 1774346399999, "quote_volume": 21752.41645, "trades": 325, "taker_buy_base": 80.595, "taker_buy_quote": 5870.70218 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 73.59, "high": 74.4, "low": 73.53, "close": 74.31, "volume": 378.657, "close_time": 1774349999999, "quote_volume": 27939.93014, "trades": 185, "taker_buy_base": 221.236, "taker_buy_quote": 16312.70023 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 74.34, "high": 75.49, "low": 73.74, "close": 74.96, "volume": 252.643, "close_time": 1774353599999, "quote_volume": 18908.80984, "trades": 237, "taker_buy_base": 95.749, "taker_buy_quote": 7163.96064 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 75.23, "high": 75.38, "low": 74.76, "close": 74.91, "volume": 172.334, "close_time": 1774357199999, "quote_volume": 12939.44895, "trades": 98, "taker_buy_base": 116.025, "taker_buy_quote": 8710.99709 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 74.61, "high": 74.65, "low": 73.3, "close": 73.76, "volume": 139.054, "close_time": 1774360799999, "quote_volume": 10247.79073, "trades": 144, "taker_buy_base": 59.389, "taker_buy_quote": 4375.04065 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 73.83, "high": 74.49, "low": 73.19, "close": 73.31, "volume": 213.592, "close_time": 1774364399999, "quote_volume": 15789.33179, "trades": 201, "taker_buy_base": 96.896, "taker_buy_quote": 7155.94035 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 73.44, "high": 73.51, "low": 72.91, "close": 73.16, "volume": 30.566, "close_time": 1774367999999, "quote_volume": 2238.58521, "trades": 48, "taker_buy_base": 16.983, "taker_buy_quote": 1243.20908 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 72.78, "high": 72.98, "low": 72.16, "close": 72.23, "volume": 95.239, "close_time": 1774371599999, "quote_volume": 6897.78429, "trades": 51, "taker_buy_base": 18.608, "taker_buy_quote": 1351.52236 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 72.17, "high": 72.48, "low": 71.32, "close": 72.36, "volume": 89.965, "close_time": 1774375199999, "quote_volume": 6476.68228, "trades": 92, "taker_buy_base": 70.498, "taker_buy_quote": 5078.69288 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 72.56, "high": 73.63, "low": 72.42, "close": 72.61, "volume": 181.986, "close_time": 1774378799999, "quote_volume": 13353.72614, "trades": 89, "taker_buy_base": 22.251, "taker_buy_quote": 1629.66256 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 72.95, "high": 73.35, "low": 72.91, "close": 73.24, "volume": 17.409, "close_time": 1774382399999, "quote_volume": 1273.62449, "trades": 23, "taker_buy_base": 13.998, "taker_buy_quote": 1024.00187 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 73.36, "high": 74.79, "low": 73.24, "close": 74.79, "volume": 143.807, "close_time": 1774385999999, "quote_volume": 10698.1393, "trades": 99, "taker_buy_base": 49.077, "taker_buy_quote": 3647.9298 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 74.52, "high": 77.48, "low": 74.34, "close": 77.48, "volume": 474.759, "close_time": 1774389599999, "quote_volume": 36191.72669, "trades": 328, "taker_buy_base": 322.079, "taker_buy_quote": 24553.42745 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 77.48, "high": 78.35, "low": 76.85, "close": 77.03, "volume": 187.05, "close_time": 1774393199999, "quote_volume": 14504.05852, "trades": 132, "taker_buy_base": 73.387, "taker_buy_quote": 5699.63645 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 76.91, "high": 77.4, "low": 76.31, "close": 76.31, "volume": 161.657, "close_time": 1774396799999, "quote_volume": 12431.19624, "trades": 157, "taker_buy_base": 117.94, "taker_buy_quote": 9073.58901 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 76.43, "high": 76.57, "low": 75.66, "close": 75.66, "volume": 46.39, "close_time": 1774400399999, "quote_volume": 3529.20078, "trades": 96, "taker_buy_base": 36.331, "taker_buy_quote": 2763.65826 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 76.0, "high": 76.24, "low": 75.24, "close": 75.37, "volume": 29.665, "close_time": 1774403999999, "quote_volume": 2243.41358, "trades": 57, "taker_buy_base": 13.272, "taker_buy_quote": 1005.06247 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 75.39, "high": 75.39, "low": 74.7, "close": 74.7, "volume": 15.814, "close_time": 1774407599999, "quote_volume": 1186.45432, "trades": 21, "taker_buy_base": 3.881, "taker_buy_quote": 290.83828 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 74.83, "high": 75.17, "low": 74.73, "close": 75.17, "volume": 6.208, "close_time": 1774411199999, "quote_volume": 465.50056, "trades": 20, "taker_buy_base": 2.503, "taker_buy_quote": 187.56084 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 75.08, "high": 75.57, "low": 74.9, "close": 74.98, "volume": 15.468, "close_time": 1774414799999, "quote_volume": 1162.89485, "trades": 30, "taker_buy_base": 12.058, "taker_buy_quote": 906.02415 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 74.94, "high": 75.83, "low": 74.62, "close": 75.52, "volume": 91.185, "close_time": 1774418399999, "quote_volume": 6860.29747, "trades": 110, "taker_buy_base": 36.291, "taker_buy_quote": 2732.31044 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 75.59, "high": 76.16, "low": 75.12, "close": 75.14, "volume": 64.691, "close_time": 1774421999999, "quote_volume": 4892.49674, "trades": 67, "taker_buy_base": 62.367, "taker_buy_quote": 4717.21851 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 75.22, "high": 75.48, "low": 74.53, "close": 74.63, "volume": 100.141, "close_time": 1774425599999, "quote_volume": 7524.93056, "trades": 86, "taker_buy_base": 65.184, "taker_buy_quote": 4899.89243 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 74.84, "high": 75.43, "low": 74.82, "close": 75.33, "volume": 56.564, "close_time": 1774429199999, "quote_volume": 4251.42278, "trades": 59, "taker_buy_base": 20.115, "taker_buy_quote": 1512.76363 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 75.36, "high": 75.77, "low": 75.12, "close": 75.18, "volume": 8.784, "close_time": 1774432799999, "quote_volume": 662.13111, "trades": 18, "taker_buy_base": 1.802, "taker_buy_quote": 136.12738 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 75.24, "high": 77.68, "low": 75.24, "close": 76.31, "volume": 275.484, "close_time": 1774436399999, "quote_volume": 20928.53435, "trades": 189, "taker_buy_base": 233.07, "taker_buy_quote": 17701.81609 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 76.43, "high": 76.82, "low": 75.96, "close": 76.74, "volume": 123.822, "close_time": 1774439999999, "quote_volume": 9456.39371, "trades": 114, "taker_buy_base": 37.357, "taker_buy_quote": 2853.40528 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 76.76, "high": 78.46, "low": 76.61, "close": 78.33, "volume": 341.495, "close_time": 1774443599999, "quote_volume": 26430.22787, "trades": 369, "taker_buy_base": 197.493, "taker_buy_quote": 15310.95914 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 78.25, "high": 78.45, "low": 77.2, "close": 77.39, "volume": 89.868, "close_time": 1774447199999, "quote_volume": 6997.83279, "trades": 68, "taker_buy_base": 44.231, "taker_buy_quote": 3444.18221 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 77.26, "high": 77.32, "low": 76.59, "close": 77.0, "volume": 96.467, "close_time": 1774450799999, "quote_volume": 7420.96642, "trades": 76, "taker_buy_base": 16.299, "taker_buy_quote": 1254.72127 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 76.95, "high": 77.07, "low": 75.54, "close": 75.82, "volume": 132.646, "close_time": 1774454399999, "quote_volume": 10081.15934, "trades": 93, "taker_buy_base": 55.078, "taker_buy_quote": 4182.4182 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 75.89, "high": 76.84, "low": 74.98, "close": 76.41, "volume": 344.097, "close_time": 1774457999999, "quote_volume": 26214.78611, "trades": 146, "taker_buy_base": 185.064, "taker_buy_quote": 14090.12915 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 76.37, "high": 76.96, "low": 75.87, "close": 76.53, "volume": 22.506, "close_time": 1774461599999, "quote_volume": 1722.836, "trades": 41, "taker_buy_base": 13.753, "taker_buy_quote": 1054.34747 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 76.55, "high": 76.9, "low": 76.01, "close": 76.41, "volume": 34.838, "close_time": 1774465199999, "quote_volume": 2660.10939, "trades": 33, "taker_buy_base": 31.405, "taker_buy_quote": 2396.6796 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 76.43, "high": 76.43, "low": 75.52, "close": 75.56, "volume": 81.025, "close_time": 1774468799999, "quote_volume": 6143.23089, "trades": 59, "taker_buy_base": 35.554, "taker_buy_quote": 2692.0143 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 75.74, "high": 78.6, "low": 75.35, "close": 77.17, "volume": 381.455, "close_time": 1774472399999, "quote_volume": 29068.99457, "trades": 260, "taker_buy_base": 235.702, "taker_buy_quote": 17961.05187 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 76.7, "high": 76.7, "low": 76.2, "close": 76.21, "volume": 65.092, "close_time": 1774475999999, "quote_volume": 4966.47102, "trades": 44, "taker_buy_base": 16.899, "taker_buy_quote": 1289.14834 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 76.45, "high": 76.68, "low": 76.35, "close": 76.37, "volume": 13.612, "close_time": 1774479599999, "quote_volume": 1041.55461, "trades": 19, "taker_buy_base": 13.289, "taker_buy_quote": 1016.88207 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 76.45, "high": 76.77, "low": 76.44, "close": 76.64, "volume": 30.587, "close_time": 1774483199999, "quote_volume": 2342.34566, "trades": 39, "taker_buy_base": 13.674, "taker_buy_quote": 1048.48839 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 76.5, "high": 76.5, "low": 76.32, "close": 76.32, "volume": 19.102, "close_time": 1774486799999, "quote_volume": 1458.9631, "trades": 14, "taker_buy_base": 14.228, "taker_buy_quote": 1086.80875 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 76.17, "high": 76.6, "low": 76.17, "close": 76.44, "volume": 6.966, "close_time": 1774490399999, "quote_volume": 532.68709, "trades": 18, "taker_buy_base": 6.084, "taker_buy_quote": 465.37411 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 76.04, "high": 76.04, "low": 75.53, "close": 75.61, "volume": 20.696, "close_time": 1774493999999, "quote_volume": 1569.84627, "trades": 28, "taker_buy_base": 5.928, "taker_buy_quote": 449.21316 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 75.86, "high": 75.99, "low": 75.82, "close": 75.99, "volume": 6.087, "close_time": 1774497599999, "quote_volume": 462.08964, "trades": 16, "taker_buy_base": 1.153, "taker_buy_quote": 87.5654 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 75.78, "high": 76.37, "low": 75.78, "close": 76.36, "volume": 4.864, "close_time": 1774501199999, "quote_volume": 370.21727, "trades": 11, "taker_buy_base": 0.928, "taker_buy_quote": 70.44975 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 76.41, "high": 76.43, "low": 74.63, "close": 74.63, "volume": 131.309, "close_time": 1774504799999, "quote_volume": 9887.32468, "trades": 126, "taker_buy_base": 47.951, "taker_buy_quote": 3614.78161 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 74.75, "high": 74.99, "low": 74.0, "close": 74.23, "volume": 35.283, "close_time": 1774508399999, "quote_volume": 2618.85982, "trades": 64, "taker_buy_base": 9.062, "taker_buy_quote": 673.35336 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 74.16, "high": 74.17, "low": 73.42, "close": 73.71, "volume": 55.963, "close_time": 1774511999999, "quote_volume": 4129.16928, "trades": 68, "taker_buy_base": 25.331, "taker_buy_quote": 1868.84875 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 73.92, "high": 74.16, "low": 73.69, "close": 74.09, "volume": 131.653, "close_time": 1774515599999, "quote_volume": 9739.00713, "trades": 168, "taker_buy_base": 74.015, "taker_buy_quote": 5472.77484 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 74.22, "high": 74.56, "low": 73.57, "close": 74.14, "volume": 122.532, "close_time": 1774519199999, "quote_volume": 9070.26782, "trades": 69, "taker_buy_base": 23.941, "taker_buy_quote": 1769.19122 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 74.13, "high": 76.3, "low": 74.06, "close": 75.34, "volume": 161.41, "close_time": 1774522799999, "quote_volume": 12124.48282, "trades": 189, "taker_buy_base": 126.39, "taker_buy_quote": 9506.04216 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 75.22, "high": 75.5, "low": 75.01, "close": 75.06, "volume": 30.109, "close_time": 1774526399999, "quote_volume": 2266.5708, "trades": 45, "taker_buy_base": 17.333, "taker_buy_quote": 1305.60146 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 75.2, "high": 75.5, "low": 74.63, "close": 74.69, "volume": 20.812, "close_time": 1774529999999, "quote_volume": 1562.62243, "trades": 50, "taker_buy_base": 10.533, "taker_buy_quote": 792.1488 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 74.73, "high": 75.55, "low": 74.68, "close": 75.13, "volume": 15.146, "close_time": 1774533599999, "quote_volume": 1137.5771, "trades": 27, "taker_buy_base": 6.291, "taker_buy_quote": 470.55285 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 75.06, "high": 75.08, "low": 74.4, "close": 74.54, "volume": 22.899, "close_time": 1774537199999, "quote_volume": 1710.31345, "trades": 27, "taker_buy_base": 3.401, "taker_buy_quote": 255.22452 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 74.0, "high": 74.0, "low": 73.62, "close": 73.68, "volume": 35.384, "close_time": 1774540799999, "quote_volume": 2607.89525, "trades": 45, "taker_buy_base": 26.618, "taker_buy_quote": 1962.00823 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 73.56, "high": 73.63, "low": 73.15, "close": 73.15, "volume": 43.363, "close_time": 1774544399999, "quote_volume": 3184.93531, "trades": 58, "taker_buy_base": 16.82, "taker_buy_quote": 1235.88674 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 73.13, "high": 73.19, "low": 72.66, "close": 72.66, "volume": 137.87, "close_time": 1774547999999, "quote_volume": 10051.92652, "trades": 115, "taker_buy_base": 100.031, "taker_buy_quote": 7293.19387 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 72.85, "high": 73.22, "low": 72.69, "close": 73.02, "volume": 42.321, "close_time": 1774551599999, "quote_volume": 3087.49719, "trades": 57, "taker_buy_base": 20.497, "taker_buy_quote": 1496.54021 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 73.14, "high": 73.92, "low": 73.12, "close": 73.87, "volume": 127.962, "close_time": 1774555199999, "quote_volume": 9391.47981, "trades": 134, "taker_buy_base": 36.629, "taker_buy_quote": 2689.05813 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 73.82, "high": 75.01, "low": 73.65, "close": 74.58, "volume": 123.507, "close_time": 1774558799999, "quote_volume": 9201.60234, "trades": 123, "taker_buy_base": 94.643, "taker_buy_quote": 7054.73124 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 74.4, "high": 74.4, "low": 73.87, "close": 73.95, "volume": 73.301, "close_time": 1774562399999, "quote_volume": 5426.96309, "trades": 54, "taker_buy_base": 36.313, "taker_buy_quote": 2687.95019 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 73.95, "high": 74.03, "low": 73.88, "close": 73.98, "volume": 4.373, "close_time": 1774565999999, "quote_volume": 323.36201, "trades": 7, "taker_buy_base": 3.795, "taker_buy_quote": 280.60157 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 74.03, "high": 74.67, "low": 73.98, "close": 74.39, "volume": 69.273, "close_time": 1774569599999, "quote_volume": 5150.06174, "trades": 88, "taker_buy_base": 40.717, "taker_buy_quote": 3025.24196 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 74.73, "high": 74.96, "low": 74.03, "close": 74.03, "volume": 18.048, "close_time": 1774573199999, "quote_volume": 1351.0775, "trades": 14, "taker_buy_base": 17.252, "taker_buy_quote": 1292.14962 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 74.08, "high": 74.2, "low": 73.85, "close": 73.98, "volume": 38.835, "close_time": 1774576799999, "quote_volume": 2873.36773, "trades": 50, "taker_buy_base": 19.616, "taker_buy_quote": 1451.81079 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 73.89, "high": 73.92, "low": 73.89, "close": 73.92, "volume": 2.0, "close_time": 1774580399999, "quote_volume": 147.81064, "trades": 5, "taker_buy_base": 2.0, "taker_buy_quote": 147.81064 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 73.6, "high": 73.64, "low": 73.27, "close": 73.42, "volume": 11.169, "close_time": 1774583999999, "quote_volume": 820.86739, "trades": 34, "taker_buy_base": 10.41, "taker_buy_quote": 765.1765 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 73.19, "high": 73.21, "low": 72.53, "close": 73.06, "volume": 45.102, "close_time": 1774587599999, "quote_volume": 3287.80717, "trades": 56, "taker_buy_base": 6.166, "taker_buy_quote": 449.72501 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 73.26, "high": 73.71, "low": 73.26, "close": 73.56, "volume": 52.56, "close_time": 1774591199999, "quote_volume": 3866.59828, "trades": 21, "taker_buy_base": 14.218, "taker_buy_quote": 1042.25212 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 73.39, "high": 73.48, "low": 73.31, "close": 73.48, "volume": 5.017, "close_time": 1774594799999, "quote_volume": 368.03566, "trades": 10, "taker_buy_base": 0.468, "taker_buy_quote": 34.38864 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 73.5, "high": 73.63, "low": 73.32, "close": 73.37, "volume": 10.081, "close_time": 1774598399999, "quote_volume": 740.16554, "trades": 18, "taker_buy_base": 9.669, "taker_buy_quote": 709.88138 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 73.43, "high": 73.47, "low": 72.85, "close": 73.21, "volume": 12.888, "close_time": 1774601999999, "quote_volume": 945.23122, "trades": 18, "taker_buy_base": 2.69, "taker_buy_quote": 197.20713 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 73.09, "high": 73.58, "low": 72.92, "close": 73.02, "volume": 43.144, "close_time": 1774605599999, "quote_volume": 3154.67561, "trades": 45, "taker_buy_base": 3.624, "taker_buy_quote": 265.03806 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 73.0, "high": 73.0, "low": 71.86, "close": 71.86, "volume": 67.408, "close_time": 1774609199999, "quote_volume": 4878.38895, "trades": 102, "taker_buy_base": 33.046, "taker_buy_quote": 2394.40682 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 71.92, "high": 72.27, "low": 71.2, "close": 71.73, "volume": 145.546, "close_time": 1774612799999, "quote_volume": 10448.93598, "trades": 202, "taker_buy_base": 63.706, "taker_buy_quote": 4578.21498 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 71.6, "high": 71.92, "low": 71.39, "close": 71.39, "volume": 31.788, "close_time": 1774616399999, "quote_volume": 2278.38757, "trades": 47, "taker_buy_base": 3.907, "taker_buy_quote": 280.04509 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 71.53, "high": 71.67, "low": 70.56, "close": 70.56, "volume": 217.304, "close_time": 1774619999999, "quote_volume": 15457.60569, "trades": 196, "taker_buy_base": 33.018, "taker_buy_quote": 2344.50069 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 70.71, "high": 71.16, "low": 70.7, "close": 71.16, "volume": 16.458, "close_time": 1774623599999, "quote_volume": 1166.64505, "trades": 29, "taker_buy_base": 8.825, "taker_buy_quote": 625.75288 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 71.43, "high": 72.25, "low": 71.28, "close": 71.82, "volume": 40.445, "close_time": 1774627199999, "quote_volume": 2905.81054, "trades": 70, "taker_buy_base": 18.155, "taker_buy_quote": 1301.6632 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 71.79, "high": 71.8, "low": 70.81, "close": 71.01, "volume": 66.324, "close_time": 1774630799999, "quote_volume": 4706.46405, "trades": 47, "taker_buy_base": 2.004, "taker_buy_quote": 143.42376 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 71.51, "high": 71.62, "low": 70.45, "close": 70.64, "volume": 188.022, "close_time": 1774634399999, "quote_volume": 13309.13265, "trades": 87, "taker_buy_base": 14.517, "taker_buy_quote": 1031.81119 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 70.67, "high": 70.92, "low": 70.11, "close": 70.54, "volume": 53.097, "close_time": 1774637999999, "quote_volume": 3746.2716, "trades": 93, "taker_buy_base": 41.102, "taker_buy_quote": 2901.39662 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 70.68, "high": 70.87, "low": 70.54, "close": 70.54, "volume": 8.328, "close_time": 1774641599999, "quote_volume": 588.37949, "trades": 14, "taker_buy_base": 4.04, "taker_buy_quote": 285.72601 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 70.82, "high": 71.07, "low": 70.79, "close": 71.07, "volume": 9.319, "close_time": 1774645199999, "quote_volume": 660.80519, "trades": 18, "taker_buy_base": 8.578, "taker_buy_quote": 608.33704 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 71.06, "high": 71.22, "low": 70.97, "close": 71.22, "volume": 22.475, "close_time": 1774648799999, "quote_volume": 1597.2945, "trades": 35, "taker_buy_base": 14.797, "taker_buy_quote": 1051.59679 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 71.09, "high": 71.37, "low": 70.85, "close": 71.37, "volume": 94.322, "close_time": 1774652399999, "quote_volume": 6693.2283, "trades": 46, "taker_buy_base": 6.168, "taker_buy_quote": 439.92617 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 70.81, "high": 70.81, "low": 70.39, "close": 70.78, "volume": 9.61, "close_time": 1774655999999, "quote_volume": 677.352, "trades": 13, "taker_buy_base": 0.1, "taker_buy_quote": 7.074 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 71.0, "high": 71.17, "low": 71.0, "close": 71.12, "volume": 20.866, "close_time": 1774659599999, "quote_volume": 1483.27201, "trades": 14, "taker_buy_base": 6.652, "taker_buy_quote": 472.50132 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 71.11, "high": 71.11, "low": 70.54, "close": 70.59, "volume": 10.055, "close_time": 1774663199999, "quote_volume": 712.87556, "trades": 10, "taker_buy_base": 1.578, "taker_buy_quote": 111.45666 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 70.86, "high": 70.86, "low": 70.06, "close": 70.12, "volume": 56.458, "close_time": 1774666799999, "quote_volume": 3967.59075, "trades": 35, "taker_buy_base": 12.923, "taker_buy_quote": 906.52319 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 70.4, "high": 70.4, "low": 70.4, "close": 70.4, "volume": 0.183, "close_time": 1774670399999, "quote_volume": 12.8832, "trades": 1, "taker_buy_base": 0.183, "taker_buy_quote": 12.8832 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 70.44, "high": 71.17, "low": 70.37, "close": 71.1, "volume": 48.251, "close_time": 1774673999999, "quote_volume": 3414.50561, "trades": 57, "taker_buy_base": 36.654, "taker_buy_quote": 2593.84455 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 71.18, "high": 71.63, "low": 71.14, "close": 71.14, "volume": 12.639, "close_time": 1774677599999, "quote_volume": 901.7672, "trades": 24, "taker_buy_base": 3.18, "taker_buy_quote": 227.52725 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 71.21, "high": 71.81, "low": 71.21, "close": 71.5, "volume": 97.806, "close_time": 1774681199999, "quote_volume": 7004.95756, "trades": 32, "taker_buy_base": 49.546, "taker_buy_quote": 3539.91596 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 71.58, "high": 71.95, "low": 71.08, "close": 71.15, "volume": 93.108, "close_time": 1774684799999, "quote_volume": 6645.10651, "trades": 90, "taker_buy_base": 81.034, "taker_buy_quote": 5780.81438 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 71.13, "high": 71.22, "low": 70.72, "close": 70.72, "volume": 17.476, "close_time": 1774688399999, "quote_volume": 1241.89472, "trades": 22, "taker_buy_base": 7.334, "taker_buy_quote": 521.34477 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 70.82, "high": 71.3, "low": 70.81, "close": 70.95, "volume": 60.198, "close_time": 1774691999999, "quote_volume": 4275.0698, "trades": 72, "taker_buy_base": 17.582, "taker_buy_quote": 1252.13191 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 71.36, "high": 71.36, "low": 70.8, "close": 70.8, "volume": 6.256, "close_time": 1774695599999, "quote_volume": 445.162, "trades": 8, "taker_buy_base": 3.068, "taker_buy_quote": 218.80936 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 71.16, "high": 71.29, "low": 71.03, "close": 71.04, "volume": 13.456, "close_time": 1774699199999, "quote_volume": 956.31334, "trades": 11, "taker_buy_base": 1.31, "taker_buy_quote": 93.23052 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 71.03, "high": 71.39, "low": 71.01, "close": 71.39, "volume": 67.706, "close_time": 1774702799999, "quote_volume": 4825.43013, "trades": 44, "taker_buy_base": 67.706, "taker_buy_quote": 4825.43013 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 71.18, "high": 71.63, "low": 70.72, "close": 71.41, "volume": 37.307, "close_time": 1774706399999, "quote_volume": 2659.15643, "trades": 63, "taker_buy_base": 14.106, "taker_buy_quote": 1003.62645 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 71.34, "high": 71.34, "low": 70.74, "close": 70.76, "volume": 41.969, "close_time": 1774709999999, "quote_volume": 2980.87972, "trades": 63, "taker_buy_base": 11.492, "taker_buy_quote": 815.81901 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 70.88, "high": 71.4, "low": 70.83, "close": 71.23, "volume": 26.283, "close_time": 1774713599999, "quote_volume": 1869.77054, "trades": 35, "taker_buy_base": 20.234, "taker_buy_quote": 1439.44095 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 71.35, "high": 71.95, "low": 71.23, "close": 71.95, "volume": 10.462, "close_time": 1774717199999, "quote_volume": 748.43315, "trades": 17, "taker_buy_base": 2.718, "taker_buy_quote": 194.52106 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 71.88, "high": 71.88, "low": 71.09, "close": 71.09, "volume": 29.416, "close_time": 1774720799999, "quote_volume": 2105.75914, "trades": 33, "taker_buy_base": 7.809, "taker_buy_quote": 556.2452 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 71.06, "high": 71.27, "low": 71.0, "close": 71.01, "volume": 4.61, "close_time": 1774724399999, "quote_volume": 327.61018, "trades": 6, "taker_buy_base": 3.496, "taker_buy_quote": 248.48384 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 70.96, "high": 70.96, "low": 70.79, "close": 70.86, "volume": 6.989, "close_time": 1774727999999, "quote_volume": 495.34425, "trades": 11, "taker_buy_base": 3.419, "taker_buy_quote": 242.11605 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 71.16, "high": 71.16, "low": 70.92, "close": 71.14, "volume": 19.857, "close_time": 1774731599999, "quote_volume": 1411.22198, "trades": 21, "taker_buy_base": 4.005, "taker_buy_quote": 284.518 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 70.92, "high": 71.16, "low": 70.63, "close": 71.16, "volume": 52.868, "close_time": 1774735199999, "quote_volume": 3742.08732, "trades": 20, "taker_buy_base": 14.803, "taker_buy_quote": 1050.56248 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 70.59, "high": 70.78, "low": 70.19, "close": 70.75, "volume": 15.833, "close_time": 1774738799999, "quote_volume": 1116.35693, "trades": 16, "taker_buy_base": 8.394, "taker_buy_quote": 593.6541 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 70.61, "high": 70.64, "low": 70.3, "close": 70.3, "volume": 4.408, "close_time": 1774742399999, "quote_volume": 311.27136, "trades": 6, "taker_buy_base": 4.328, "taker_buy_quote": 305.64736 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 70.4, "high": 70.4, "low": 70.29, "close": 70.29, "volume": 20.729, "close_time": 1774745999999, "quote_volume": 1458.74359, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 70.02, "high": 70.18, "low": 69.88, "close": 70.04, "volume": 16.04, "close_time": 1774749599999, "quote_volume": 1122.99685, "trades": 23, "taker_buy_base": 7.762, "taker_buy_quote": 543.49019 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 70.42, "high": 70.55, "low": 70.42, "close": 70.55, "volume": 13.471, "close_time": 1774753199999, "quote_volume": 949.54829, "trades": 13, "taker_buy_base": 7.643, "taker_buy_quote": 538.44015 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 70.52, "high": 70.53, "low": 70.45, "close": 70.53, "volume": 5.497, "close_time": 1774756799999, "quote_volume": 387.3782, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 70.34, "high": 70.34, "low": 70.32, "close": 70.32, "volume": 4.927, "close_time": 1774760399999, "quote_volume": 346.51084, "trades": 6, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 70.21, "high": 70.25, "low": 70.21, "close": 70.25, "volume": 1.064, "close_time": 1774763999999, "quote_volume": 74.72616, "trades": 2, "taker_buy_base": 1.064, "taker_buy_quote": 74.72616 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 70.29, "high": 70.3, "low": 69.93, "close": 70.21, "volume": 18.494, "close_time": 1774767599999, "quote_volume": 1294.84204, "trades": 20, "taker_buy_base": 2.171, "taker_buy_quote": 152.37805 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 70.51, "high": 70.52, "low": 70.51, "close": 70.52, "volume": 1.66, "close_time": 1774771199999, "quote_volume": 117.05824, "trades": 3, "taker_buy_base": 1.66, "taker_buy_quote": 117.05824 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 70.21, "high": 70.21, "low": 69.96, "close": 70.03, "volume": 10.529, "close_time": 1774774799999, "quote_volume": 737.10355, "trades": 12, "taker_buy_base": 8.059, "taker_buy_quote": 564.06649 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 69.97, "high": 70.02, "low": 69.64, "close": 70.02, "volume": 8.877, "close_time": 1774778399999, "quote_volume": 619.26169, "trades": 23, "taker_buy_base": 3.95, "taker_buy_quote": 276.0754 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 70.05, "high": 70.36, "low": 69.87, "close": 69.92, "volume": 17.915, "close_time": 1774781999999, "quote_volume": 1257.35963, "trades": 25, "taker_buy_base": 6.809, "taker_buy_quote": 477.925 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 70.29, "high": 71.2, "low": 70.29, "close": 70.86, "volume": 105.036, "close_time": 1774785599999, "quote_volume": 7442.73779, "trades": 70, "taker_buy_base": 48.345, "taker_buy_quote": 3420.53637 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 70.54, "high": 70.54, "low": 70.29, "close": 70.29, "volume": 58.007, "close_time": 1774789199999, "quote_volume": 4085.48374, "trades": 21, "taker_buy_base": 39.259, "taker_buy_quote": 2764.96519 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 69.81, "high": 69.89, "low": 69.57, "close": 69.62, "volume": 17.352, "close_time": 1774792799999, "quote_volume": 1209.95832, "trades": 32, "taker_buy_base": 9.718, "taker_buy_quote": 678.12506 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 69.53, "high": 69.8, "low": 69.1, "close": 69.16, "volume": 39.242, "close_time": 1774796399999, "quote_volume": 2725.24999, "trades": 57, "taker_buy_base": 16.263, "taker_buy_quote": 1129.64541 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 69.35, "high": 69.7, "low": 69.35, "close": 69.59, "volume": 24.51, "close_time": 1774799999999, "quote_volume": 1705.1035, "trades": 28, "taker_buy_base": 21.239, "taker_buy_quote": 1477.83235 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 69.86, "high": 69.86, "low": 69.2, "close": 69.2, "volume": 18.276, "close_time": 1774803599999, "quote_volume": 1268.29465, "trades": 28, "taker_buy_base": 2.291, "taker_buy_quote": 159.54204 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 69.32, "high": 69.32, "low": 69.02, "close": 69.02, "volume": 8.535, "close_time": 1774807199999, "quote_volume": 591.02757, "trades": 10, "taker_buy_base": 4.519, "taker_buy_quote": 313.00917 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 69.12, "high": 69.12, "low": 68.78, "close": 68.84, "volume": 33.641, "close_time": 1774810799999, "quote_volume": 2316.77488, "trades": 39, "taker_buy_base": 18.681, "taker_buy_quote": 1286.81409 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 68.84, "high": 68.84, "low": 68.57, "close": 68.69, "volume": 12.814, "close_time": 1774814399999, "quote_volume": 880.55776, "trades": 14, "taker_buy_base": 6.573, "taker_buy_quote": 451.64311 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 68.71, "high": 69.12, "low": 68.5, "close": 68.62, "volume": 91.197, "close_time": 1774817999999, "quote_volume": 6259.71013, "trades": 41, "taker_buy_base": 4.004, "taker_buy_quote": 276.09324 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 68.6, "high": 69.13, "low": 68.58, "close": 69.13, "volume": 12.982, "close_time": 1774821599999, "quote_volume": 893.98575, "trades": 12, "taker_buy_base": 12.37, "taker_buy_quote": 852.00371 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 68.53, "high": 68.67, "low": 67.56, "close": 68.08, "volume": 40.842, "close_time": 1774825199999, "quote_volume": 2779.58933, "trades": 33, "taker_buy_base": 12.956, "taker_buy_quote": 880.00938 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 68.76, "high": 69.23, "low": 68.08, "close": 69.23, "volume": 110.223, "close_time": 1774828799999, "quote_volume": 7545.70618, "trades": 51, "taker_buy_base": 38.261, "taker_buy_quote": 2613.04985 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 69.12, "high": 69.5, "low": 69.12, "close": 69.5, "volume": 10.874, "close_time": 1774832399999, "quote_volume": 754.22899, "trades": 10, "taker_buy_base": 10.874, "taker_buy_quote": 754.22899 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 69.95, "high": 69.95, "low": 69.75, "close": 69.87, "volume": 8.304, "close_time": 1774835999999, "quote_volume": 579.57391, "trades": 6, "taker_buy_base": 5.226, "taker_buy_quote": 364.5597 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 69.79, "high": 70.47, "low": 69.79, "close": 70.3, "volume": 5.114, "close_time": 1774839599999, "quote_volume": 358.84534, "trades": 12, "taker_buy_base": 3.795, "taker_buy_quote": 266.38992 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 69.94, "high": 69.96, "low": 69.91, "close": 69.96, "volume": 1.687, "close_time": 1774843199999, "quote_volume": 117.98588, "trades": 5, "taker_buy_base": 0.753, "taker_buy_quote": 52.67485 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 69.75, "high": 70.25, "low": 69.75, "close": 70.25, "volume": 116.269, "close_time": 1774846799999, "quote_volume": 8130.71737, "trades": 22, "taker_buy_base": 56.375, "taker_buy_quote": 3940.74508 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 70.26, "high": 70.54, "low": 70.23, "close": 70.24, "volume": 155.796, "close_time": 1774850399999, "quote_volume": 10967.45244, "trades": 40, "taker_buy_base": 12.3, "taker_buy_quote": 866.83939 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 70.09, "high": 70.45, "low": 70.01, "close": 70.45, "volume": 17.379, "close_time": 1774853999999, "quote_volume": 1219.33461, "trades": 28, "taker_buy_base": 17.379, "taker_buy_quote": 1219.33461 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 70.39, "high": 70.86, "low": 70.39, "close": 70.53, "volume": 141.74, "close_time": 1774857599999, "quote_volume": 10002.11755, "trades": 207, "taker_buy_base": 49.504, "taker_buy_quote": 3488.18468 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 70.51, "high": 70.83, "low": 70.38, "close": 70.46, "volume": 26.806, "close_time": 1774861199999, "quote_volume": 1892.28287, "trades": 141, "taker_buy_base": 8.1, "taker_buy_quote": 572.14195 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 70.44, "high": 70.47, "low": 69.45, "close": 69.86, "volume": 137.252, "close_time": 1774864799999, "quote_volume": 9602.86067, "trades": 166, "taker_buy_base": 48.177, "taker_buy_quote": 3367.08937 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 69.7, "high": 69.7, "low": 69.13, "close": 69.59, "volume": 59.465, "close_time": 1774868399999, "quote_volume": 4129.06659, "trades": 143, "taker_buy_base": 17.57, "taker_buy_quote": 1219.2006 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 69.58, "high": 69.96, "low": 69.41, "close": 69.81, "volume": 32.918, "close_time": 1774871999999, "quote_volume": 2295.28881, "trades": 133, "taker_buy_base": 18.152, "taker_buy_quote": 1267.39417 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 69.81, "high": 69.92, "low": 69.35, "close": 69.51, "volume": 55.284, "close_time": 1774875599999, "quote_volume": 3847.39059, "trades": 155, "taker_buy_base": 4.865, "taker_buy_quote": 339.7344 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 69.52, "high": 69.9, "low": 69.3, "close": 69.49, "volume": 69.935, "close_time": 1774879199999, "quote_volume": 4870.01634, "trades": 158, "taker_buy_base": 25.375, "taker_buy_quote": 1771.24245 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 69.53, "high": 69.94, "low": 69.29, "close": 69.54, "volume": 27.06, "close_time": 1774882799999, "quote_volume": 1883.5819, "trades": 140, "taker_buy_base": 3.918, "taker_buy_quote": 273.73372 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 69.61, "high": 70.66, "low": 69.38, "close": 70.59, "volume": 77.714, "close_time": 1774886399999, "quote_volume": 5453.84709, "trades": 213, "taker_buy_base": 49.512, "taker_buy_quote": 3477.37722 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 70.53, "high": 71.45, "low": 70.35, "close": 70.93, "volume": 283.752, "close_time": 1774889999999, "quote_volume": 20180.97746, "trades": 290, "taker_buy_base": 127.573, "taker_buy_quote": 9051.00157 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 70.97, "high": 70.97, "low": 69.64, "close": 70.1, "volume": 56.261, "close_time": 1774893599999, "quote_volume": 3940.4438, "trades": 200, "taker_buy_base": 22.617, "taker_buy_quote": 1582.24885 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 70.17, "high": 70.56, "low": 69.81, "close": 69.81, "volume": 74.146, "close_time": 1774897199999, "quote_volume": 5213.83581, "trades": 196, "taker_buy_base": 29.832, "taker_buy_quote": 2097.23419 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 69.81, "high": 69.81, "low": 69.23, "close": 69.72, "volume": 70.545, "close_time": 1774900799999, "quote_volume": 4906.51697, "trades": 112, "taker_buy_base": 22.554, "taker_buy_quote": 1571.80876 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 69.92, "high": 70.09, "low": 69.75, "close": 69.75, "volume": 28.355, "close_time": 1774904399999, "quote_volume": 1985.47148, "trades": 23, "taker_buy_base": 13.21, "taker_buy_quote": 925.27029 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 69.78, "high": 70.36, "low": 69.78, "close": 70.07, "volume": 8.817, "close_time": 1774907999999, "quote_volume": 617.91792, "trades": 18, "taker_buy_base": 5.604, "taker_buy_quote": 392.92888 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 70.1, "high": 70.1, "low": 69.89, "close": 69.9, "volume": 7.392, "close_time": 1774911599999, "quote_volume": 517.72721, "trades": 9, "taker_buy_base": 2.866, "taker_buy_quote": 200.70598 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 69.72, "high": 69.84, "low": 69.72, "close": 69.83, "volume": 11.03, "close_time": 1774915199999, "quote_volume": 770.11993, "trades": 8, "taker_buy_base": 6.461, "taker_buy_quote": 451.17163 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 69.91, "high": 70.88, "low": 69.89, "close": 70.88, "volume": 41.445, "close_time": 1774918799999, "quote_volume": 2916.35706, "trades": 109, "taker_buy_base": 2.732, "taker_buy_quote": 193.12429 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 70.99, "high": 71.87, "low": 70.52, "close": 71.38, "volume": 67.503, "close_time": 1774922399999, "quote_volume": 4824.23792, "trades": 91, "taker_buy_base": 56.795, "taker_buy_quote": 4058.69222 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 71.23, "high": 72.05, "low": 71.19, "close": 71.77, "volume": 29.432, "close_time": 1774925999999, "quote_volume": 2114.38644, "trades": 55, "taker_buy_base": 16.985, "taker_buy_quote": 1220.79965 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 71.6, "high": 71.6, "low": 71.47, "close": 71.54, "volume": 10.006, "close_time": 1774929599999, "quote_volume": 715.69382, "trades": 10, "taker_buy_base": 10.006, "taker_buy_quote": 715.69382 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 71.53, "high": 71.85, "low": 71.33, "close": 71.6, "volume": 20.064, "close_time": 1774933199999, "quote_volume": 1435.03222, "trades": 51, "taker_buy_base": 0.097, "taker_buy_quote": 6.96945 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 71.62, "high": 72.0, "low": 71.28, "close": 71.28, "volume": 138.227, "close_time": 1774936799999, "quote_volume": 9940.67621, "trades": 67, "taker_buy_base": 19.886, "taker_buy_quote": 1428.15539 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 71.15, "high": 71.44, "low": 70.8, "close": 71.35, "volume": 112.871, "close_time": 1774940399999, "quote_volume": 8008.72296, "trades": 49, "taker_buy_base": 92.243, "taker_buy_quote": 6544.53298 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 71.38, "high": 72.11, "low": 70.98, "close": 71.14, "volume": 118.359, "close_time": 1774943999999, "quote_volume": 8470.73404, "trades": 130, "taker_buy_base": 92.711, "taker_buy_quote": 6639.44848 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 71.12, "high": 71.17, "low": 70.6, "close": 70.6, "volume": 36.451, "close_time": 1774947599999, "quote_volume": 2591.5427, "trades": 21, "taker_buy_base": 11.716, "taker_buy_quote": 833.20506 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 70.65, "high": 70.65, "low": 69.47, "close": 69.76, "volume": 61.038, "close_time": 1774951199999, "quote_volume": 4266.59672, "trades": 86, "taker_buy_base": 19.333, "taker_buy_quote": 1348.62578 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 69.93, "high": 70.22, "low": 69.83, "close": 70.22, "volume": 22.881, "close_time": 1774954799999, "quote_volume": 1601.82671, "trades": 39, "taker_buy_base": 11.878, "taker_buy_quote": 832.85937 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 69.86, "high": 70.82, "low": 69.86, "close": 70.09, "volume": 68.73, "close_time": 1774958399999, "quote_volume": 4848.9561, "trades": 98, "taker_buy_base": 24.001, "taker_buy_quote": 1694.52135 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 69.97, "high": 69.97, "low": 69.59, "close": 69.89, "volume": 14.263, "close_time": 1774961999999, "quote_volume": 994.00257, "trades": 24, "taker_buy_base": 3.513, "taker_buy_quote": 245.24083 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 70.05, "high": 71.1, "low": 70.05, "close": 71.1, "volume": 69.071, "close_time": 1774965599999, "quote_volume": 4893.82381, "trades": 57, "taker_buy_base": 68.4, "taker_buy_quote": 4846.60001 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 70.96, "high": 71.2, "low": 69.86, "close": 69.86, "volume": 19.739, "close_time": 1774969199999, "quote_volume": 1388.83503, "trades": 31, "taker_buy_base": 6.424, "taker_buy_quote": 451.66241 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 70.09, "high": 70.47, "low": 69.86, "close": 69.86, "volume": 35.686, "close_time": 1774972799999, "quote_volume": 2498.79694, "trades": 54, "taker_buy_base": 22.327, "taker_buy_quote": 1563.81191 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 69.79, "high": 70.63, "low": 69.77, "close": 70.15, "volume": 31.419, "close_time": 1774976399999, "quote_volume": 2208.57109, "trades": 52, "taker_buy_base": 19.537, "taker_buy_quote": 1372.59217 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 70.18, "high": 70.78, "low": 69.81, "close": 69.95, "volume": 35.49, "close_time": 1774979999999, "quote_volume": 2495.26751, "trades": 59, "taker_buy_base": 17.723, "taker_buy_quote": 1246.67252 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 70.05, "high": 70.17, "low": 70.03, "close": 70.03, "volume": 36.414, "close_time": 1774983599999, "quote_volume": 2552.83578, "trades": 48, "taker_buy_base": 14.7, "taker_buy_quote": 1030.4105 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 70.3, "high": 70.35, "low": 70.1, "close": 70.27, "volume": 26.159, "close_time": 1774987199999, "quote_volume": 1835.16286, "trades": 35, "taker_buy_base": 18.226, "taker_buy_quote": 1278.67561 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 70.24, "high": 70.29, "low": 70.08, "close": 70.29, "volume": 5.786, "close_time": 1774990799999, "quote_volume": 405.979, "trades": 17, "taker_buy_base": 4.06, "taker_buy_quote": 284.77504 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 69.93, "high": 70.1, "low": 69.91, "close": 70.1, "volume": 19.685, "close_time": 1774994399999, "quote_volume": 1378.39029, "trades": 43, "taker_buy_base": 15.543, "taker_buy_quote": 1088.39963 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 70.07, "high": 70.15, "low": 69.64, "close": 70.07, "volume": 42.241, "close_time": 1774997999999, "quote_volume": 2951.67712, "trades": 28, "taker_buy_base": 8.797, "taker_buy_quote": 616.68674 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 70.04, "high": 70.06, "low": 70.04, "close": 70.06, "volume": 6.0, "close_time": 1775001599999, "quote_volume": 420.30192, "trades": 4, "taker_buy_base": 6.0, "taker_buy_quote": 420.30192 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 69.83, "high": 70.21, "low": 69.64, "close": 70.21, "volume": 8.901, "close_time": 1775005199999, "quote_volume": 622.17636, "trades": 24, "taker_buy_base": 7.312, "taker_buy_quote": 511.32326 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 70.35, "high": 70.35, "low": 69.68, "close": 69.84, "volume": 27.122, "close_time": 1775008799999, "quote_volume": 1899.25557, "trades": 61, "taker_buy_base": 26.931, "taker_buy_quote": 1885.88366 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 69.44, "high": 69.52, "low": 69.44, "close": 69.52, "volume": 6.613, "close_time": 1775012399999, "quote_volume": 459.22376, "trades": 5, "taker_buy_base": 0.213, "taker_buy_quote": 14.80776 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 69.42, "high": 69.84, "low": 69.41, "close": 69.56, "volume": 16.01, "close_time": 1775015999999, "quote_volume": 1114.76304, "trades": 37, "taker_buy_base": 13.01, "taker_buy_quote": 906.52801 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 69.56, "high": 69.66, "low": 69.41, "close": 69.54, "volume": 30.206, "close_time": 1775019599999, "quote_volume": 2100.05445, "trades": 89, "taker_buy_base": 30.206, "taker_buy_quote": 2100.05445 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 70.22, "high": 71.04, "low": 70.22, "close": 70.94, "volume": 87.384, "close_time": 1775023199999, "quote_volume": 6169.48765, "trades": 44, "taker_buy_base": 29.145, "taker_buy_quote": 2051.93875 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 70.81, "high": 71.5, "low": 70.78, "close": 71.07, "volume": 44.802, "close_time": 1775026799999, "quote_volume": 3188.7392, "trades": 71, "taker_buy_base": 11.141, "taker_buy_quote": 792.28729 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 70.75, "high": 70.8, "low": 70.74, "close": 70.8, "volume": 4.415, "close_time": 1775030399999, "quote_volume": 312.54383, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 70.81, "high": 71.09, "low": 70.66, "close": 70.7, "volume": 19.696, "close_time": 1775033999999, "quote_volume": 1395.70365, "trades": 33, "taker_buy_base": 5.912, "taker_buy_quote": 419.89343 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 70.26, "high": 70.38, "low": 70.05, "close": 70.31, "volume": 16.793, "close_time": 1775037599999, "quote_volume": 1178.60497, "trades": 29, "taker_buy_base": 7.041, "taker_buy_quote": 494.01608 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 70.29, "high": 70.29, "low": 70.12, "close": 70.2, "volume": 3.519, "close_time": 1775041199999, "quote_volume": 246.91552, "trades": 11, "taker_buy_base": 3.262, "taker_buy_quote": 228.85099 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 70.23, "high": 70.64, "low": 70.23, "close": 70.5, "volume": 34.661, "close_time": 1775044799999, "quote_volume": 2444.10775, "trades": 31, "taker_buy_base": 17.803, "taker_buy_quote": 1255.73892 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 70.48, "high": 70.99, "low": 70.16, "close": 70.45, "volume": 80.106, "close_time": 1775048399999, "quote_volume": 5654.13846, "trades": 56, "taker_buy_base": 72.968, "taker_buy_quote": 5149.98229 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 70.17, "high": 70.89, "low": 70.17, "close": 70.76, "volume": 68.532, "close_time": 1775051999999, "quote_volume": 4836.54214, "trades": 41, "taker_buy_base": 24.751, "taker_buy_quote": 1748.70234 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 70.8, "high": 71.28, "low": 70.63, "close": 71.2, "volume": 17.755, "close_time": 1775055599999, "quote_volume": 1258.98305, "trades": 18, "taker_buy_base": 10.0, "taker_buy_quote": 708.0 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 71.07, "high": 71.23, "low": 70.58, "close": 70.79, "volume": 102.247, "close_time": 1775059199999, "quote_volume": 7250.61887, "trades": 133, "taker_buy_base": 10.126, "taker_buy_quote": 717.88366 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 71.0, "high": 71.53, "low": 70.77, "close": 71.21, "volume": 38.441, "close_time": 1775062799999, "quote_volume": 2735.82603, "trades": 44, "taker_buy_base": 18.016, "taker_buy_quote": 1283.29982 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 70.8, "high": 70.8, "low": 70.58, "close": 70.58, "volume": 9.074, "close_time": 1775066399999, "quote_volume": 641.08177, "trades": 13, "taker_buy_base": 1.355, "taker_buy_quote": 95.90167 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 70.61, "high": 70.61, "low": 70.4, "close": 70.51, "volume": 43.378, "close_time": 1775069999999, "quote_volume": 3062.13634, "trades": 17, "taker_buy_base": 1.425, "taker_buy_quote": 100.47172 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 70.43, "high": 70.47, "low": 70.22, "close": 70.39, "volume": 6.727, "close_time": 1775073599999, "quote_volume": 473.11512, "trades": 14, "taker_buy_base": 2.307, "taker_buy_quote": 162.49798 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 70.36, "high": 70.46, "low": 70.29, "close": 70.42, "volume": 26.39, "close_time": 1775077199999, "quote_volume": 1857.44146, "trades": 36, "taker_buy_base": 13.732, "taker_buy_quote": 965.94182 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 70.61, "high": 71.02, "low": 70.53, "close": 70.87, "volume": 30.446, "close_time": 1775080799999, "quote_volume": 2153.74816, "trades": 38, "taker_buy_base": 17.559, "taker_buy_quote": 1243.14939 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 70.64, "high": 70.65, "low": 70.37, "close": 70.48, "volume": 21.026, "close_time": 1775084399999, "quote_volume": 1480.96909, "trades": 24, "taker_buy_base": 6.174, "taker_buy_quote": 435.22229 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 70.49, "high": 70.51, "low": 70.42, "close": 70.46, "volume": 8.111, "close_time": 1775087999999, "quote_volume": 571.61396, "trades": 18, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 70.44, "high": 71.11, "low": 70.44, "close": 71.11, "volume": 8.328, "close_time": 1775091599999, "quote_volume": 589.2068, "trades": 9, "taker_buy_base": 7.797, "taker_buy_quote": 551.61958 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 71.08, "high": 71.74, "low": 70.07, "close": 71.67, "volume": 221.777, "close_time": 1775095199999, "quote_volume": 15731.8835, "trades": 289, "taker_buy_base": 87.543, "taker_buy_quote": 6206.75709 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 71.56, "high": 71.56, "low": 69.25, "close": 69.28, "volume": 204.881, "close_time": 1775098799999, "quote_volume": 14360.23062, "trades": 163, "taker_buy_base": 76.04, "taker_buy_quote": 5317.68535 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 69.46, "high": 69.92, "low": 69.46, "close": 69.86, "volume": 39.527, "close_time": 1775102399999, "quote_volume": 2752.69515, "trades": 23, "taker_buy_base": 24.037, "taker_buy_quote": 1672.39455 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 69.75, "high": 70.4, "low": 69.64, "close": 69.64, "volume": 21.272, "close_time": 1775105999999, "quote_volume": 1491.57734, "trades": 32, "taker_buy_base": 9.168, "taker_buy_quote": 642.57053 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 69.98, "high": 70.48, "low": 69.6, "close": 70.12, "volume": 72.854, "close_time": 1775109599999, "quote_volume": 5109.68798, "trades": 74, "taker_buy_base": 56.379, "taker_buy_quote": 3953.47752 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 70.46, "high": 70.66, "low": 70.23, "close": 70.59, "volume": 12.091, "close_time": 1775113199999, "quote_volume": 852.01087, "trades": 9, "taker_buy_base": 6.457, "taker_buy_quote": 455.80035 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 70.68, "high": 71.0, "low": 70.4, "close": 70.71, "volume": 64.996, "close_time": 1775116799999, "quote_volume": 4596.46821, "trades": 62, "taker_buy_base": 25.892, "taker_buy_quote": 1833.60603 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 70.35, "high": 70.47, "low": 69.88, "close": 69.88, "volume": 30.746, "close_time": 1775120399999, "quote_volume": 2159.89603, "trades": 27, "taker_buy_base": 25.079, "taker_buy_quote": 1763.20993 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 69.84, "high": 69.99, "low": 69.8, "close": 69.82, "volume": 26.174, "close_time": 1775123999999, "quote_volume": 1828.1878, "trades": 31, "taker_buy_base": 11.741, "taker_buy_quote": 820.44386 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 70.04, "high": 70.09, "low": 69.72, "close": 69.88, "volume": 55.298, "close_time": 1775127599999, "quote_volume": 3867.96429, "trades": 32, "taker_buy_base": 6.83, "taker_buy_quote": 477.60627 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 69.94, "high": 70.13, "low": 69.54, "close": 69.92, "volume": 70.946, "close_time": 1775131199999, "quote_volume": 4952.3053, "trades": 51, "taker_buy_base": 7.75, "taker_buy_quote": 542.61122 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 70.02, "high": 70.63, "low": 69.91, "close": 70.11, "volume": 107.908, "close_time": 1775134799999, "quote_volume": 7579.00177, "trades": 122, "taker_buy_base": 56.902, "taker_buy_quote": 3997.13949 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 70.14, "high": 70.24, "low": 69.54, "close": 70.12, "volume": 47.686, "close_time": 1775138399999, "quote_volume": 3336.44681, "trades": 63, "taker_buy_base": 24.793, "taker_buy_quote": 1734.37104 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 70.08, "high": 71.3, "low": 70.08, "close": 71.05, "volume": 70.607, "close_time": 1775141999999, "quote_volume": 5002.65194, "trades": 70, "taker_buy_base": 61.753, "taker_buy_quote": 4374.76741 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 70.95, "high": 71.44, "low": 70.84, "close": 71.27, "volume": 26.213, "close_time": 1775145599999, "quote_volume": 1860.48071, "trades": 31, "taker_buy_base": 21.07, "taker_buy_quote": 1494.33375 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 71.08, "high": 71.7, "low": 70.86, "close": 71.26, "volume": 77.955, "close_time": 1775149199999, "quote_volume": 5564.21368, "trades": 86, "taker_buy_base": 53.513, "taker_buy_quote": 3822.15014 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 71.11, "high": 71.62, "low": 70.94, "close": 71.03, "volume": 17.098, "close_time": 1775152799999, "quote_volume": 1216.23498, "trades": 22, "taker_buy_base": 11.891, "taker_buy_quote": 846.33969 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 71.0, "high": 71.65, "low": 70.86, "close": 71.58, "volume": 24.592, "close_time": 1775156399999, "quote_volume": 1746.31121, "trades": 23, "taker_buy_base": 3.321, "taker_buy_quote": 236.72552 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 71.47, "high": 71.85, "low": 71.32, "close": 71.54, "volume": 48.339, "close_time": 1775159999999, "quote_volume": 3459.8415, "trades": 51, "taker_buy_base": 30.765, "taker_buy_quote": 2202.82822 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 71.86, "high": 72.81, "low": 71.83, "close": 72.81, "volume": 139.666, "close_time": 1775163599999, "quote_volume": 10096.25515, "trades": 171, "taker_buy_base": 77.643, "taker_buy_quote": 5611.91776 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 72.82, "high": 72.9, "low": 72.28, "close": 72.45, "volume": 54.224, "close_time": 1775167199999, "quote_volume": 3932.10112, "trades": 33, "taker_buy_base": 7.119, "taker_buy_quote": 515.85057 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 72.71, "high": 73.99, "low": 72.71, "close": 73.68, "volume": 86.551, "close_time": 1775170799999, "quote_volume": 6355.11498, "trades": 107, "taker_buy_base": 45.258, "taker_buy_quote": 3316.13627 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 73.68, "high": 74.48, "low": 73.28, "close": 73.51, "volume": 86.822, "close_time": 1775174399999, "quote_volume": 6409.23085, "trades": 111, "taker_buy_base": 45.485, "taker_buy_quote": 3356.64232 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 73.7, "high": 75.15, "low": 73.55, "close": 74.54, "volume": 152.778, "close_time": 1775177999999, "quote_volume": 11413.02594, "trades": 151, "taker_buy_base": 83.683, "taker_buy_quote": 6257.71922 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 74.66, "high": 75.15, "low": 74.66, "close": 75.09, "volume": 20.72, "close_time": 1775181599999, "quote_volume": 1552.52553, "trades": 32, "taker_buy_base": 3.477, "taker_buy_quote": 259.75276 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 75.09, "high": 75.67, "low": 74.58, "close": 75.67, "volume": 75.649, "close_time": 1775185199999, "quote_volume": 5673.93205, "trades": 86, "taker_buy_base": 8.465, "taker_buy_quote": 634.71403 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 75.66, "high": 77.24, "low": 75.66, "close": 76.25, "volume": 210.449, "close_time": 1775188799999, "quote_volume": 16127.32811, "trades": 285, "taker_buy_base": 105.308, "taker_buy_quote": 8074.25819 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 76.56, "high": 76.79, "low": 73.93, "close": 75.01, "volume": 182.103, "close_time": 1775192399999, "quote_volume": 13578.11525, "trades": 284, "taker_buy_base": 73.563, "taker_buy_quote": 5497.85597 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 75.35, "high": 75.96, "low": 75.04, "close": 75.26, "volume": 157.292, "close_time": 1775195999999, "quote_volume": 11881.70721, "trades": 159, "taker_buy_base": 104.82, "taker_buy_quote": 7922.45485 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 75.19, "high": 75.26, "low": 74.99, "close": 75.05, "volume": 28.61, "close_time": 1775199599999, "quote_volume": 2148.94062, "trades": 58, "taker_buy_base": 25.146, "taker_buy_quote": 1888.81868 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 75.55, "high": 75.88, "low": 75.07, "close": 75.09, "volume": 141.585, "close_time": 1775203199999, "quote_volume": 10665.13201, "trades": 108, "taker_buy_base": 13.035, "taker_buy_quote": 986.14851 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 75.19, "high": 75.63, "low": 74.2, "close": 75.11, "volume": 102.309, "close_time": 1775206799999, "quote_volume": 7673.4249, "trades": 120, "taker_buy_base": 74.715, "taker_buy_quote": 5609.54575 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 75.1, "high": 77.59, "low": 75.09, "close": 76.7, "volume": 241.028, "close_time": 1775210399999, "quote_volume": 18508.40616, "trades": 348, "taker_buy_base": 106.96, "taker_buy_quote": 8239.32953 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 76.72, "high": 77.46, "low": 76.44, "close": 76.45, "volume": 103.921, "close_time": 1775213999999, "quote_volume": 7998.85941, "trades": 131, "taker_buy_base": 57.372, "taker_buy_quote": 4415.34737 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 76.2, "high": 76.58, "low": 76.0, "close": 76.24, "volume": 19.644, "close_time": 1775217599999, "quote_volume": 1497.64509, "trades": 39, "taker_buy_base": 11.52, "taker_buy_quote": 878.8524 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 76.41, "high": 77.02, "low": 75.72, "close": 76.14, "volume": 86.527, "close_time": 1775221199999, "quote_volume": 6598.92899, "trades": 109, "taker_buy_base": 37.029, "taker_buy_quote": 2836.68623 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 75.88, "high": 76.36, "low": 75.68, "close": 76.1, "volume": 26.755, "close_time": 1775224799999, "quote_volume": 2032.52144, "trades": 57, "taker_buy_base": 7.886, "taker_buy_quote": 600.52791 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 76.23, "high": 76.31, "low": 75.43, "close": 75.46, "volume": 32.71, "close_time": 1775228399999, "quote_volume": 2475.83846, "trades": 46, "taker_buy_base": 7.845, "taker_buy_quote": 593.43601 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 75.81, "high": 76.52, "low": 75.81, "close": 76.29, "volume": 30.186, "close_time": 1775231999999, "quote_volume": 2301.38297, "trades": 52, "taker_buy_base": 16.831, "taker_buy_quote": 1283.51015 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 76.43, "high": 76.7, "low": 76.12, "close": 76.52, "volume": 33.682, "close_time": 1775235599999, "quote_volume": 2573.83059, "trades": 41, "taker_buy_base": 9.913, "taker_buy_quote": 759.36494 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 76.49, "high": 76.98, "low": 76.49, "close": 76.7, "volume": 38.767, "close_time": 1775239199999, "quote_volume": 2976.11783, "trades": 58, "taker_buy_base": 8.278, "taker_buy_quote": 635.57436 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 76.91, "high": 77.17, "low": 76.52, "close": 76.83, "volume": 87.095, "close_time": 1775242799999, "quote_volume": 6695.90524, "trades": 81, "taker_buy_base": 55.6, "taker_buy_quote": 4271.60327 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 77.02, "high": 77.69, "low": 76.73, "close": 77.57, "volume": 109.909, "close_time": 1775246399999, "quote_volume": 8493.15309, "trades": 190, "taker_buy_base": 52.182, "taker_buy_quote": 4030.00881 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 77.25, "high": 77.52, "low": 76.78, "close": 77.12, "volume": 220.207, "close_time": 1775249999999, "quote_volume": 17021.4492, "trades": 233, "taker_buy_base": 195.323, "taker_buy_quote": 15103.40941 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 77.14, "high": 77.51, "low": 76.45, "close": 76.71, "volume": 128.27, "close_time": 1775253599999, "quote_volume": 9895.51803, "trades": 100, "taker_buy_base": 78.756, "taker_buy_quote": 6088.92087 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 76.84, "high": 76.84, "low": 76.06, "close": 76.28, "volume": 33.523, "close_time": 1775257199999, "quote_volume": 2561.34406, "trades": 65, "taker_buy_base": 19.81, "taker_buy_quote": 1512.78126 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 76.28, "high": 76.68, "low": 76.26, "close": 76.37, "volume": 58.235, "close_time": 1775260799999, "quote_volume": 4456.48953, "trades": 109, "taker_buy_base": 40.237, "taker_buy_quote": 3081.11873 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 76.46, "high": 76.73, "low": 75.62, "close": 75.66, "volume": 115.933, "close_time": 1775264399999, "quote_volume": 8826.14629, "trades": 155, "taker_buy_base": 37.945, "taker_buy_quote": 2894.32247 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 75.79, "high": 75.85, "low": 75.52, "close": 75.79, "volume": 24.333, "close_time": 1775267999999, "quote_volume": 1842.14845, "trades": 40, "taker_buy_base": 2.79, "taker_buy_quote": 211.13945 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 75.77, "high": 75.77, "low": 74.29, "close": 74.79, "volume": 327.341, "close_time": 1775271599999, "quote_volume": 24460.43947, "trades": 158, "taker_buy_base": 11.685, "taker_buy_quote": 878.66762 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 74.94, "high": 75.4, "low": 74.9, "close": 74.99, "volume": 34.77, "close_time": 1775275199999, "quote_volume": 2612.02217, "trades": 59, "taker_buy_base": 9.419, "taker_buy_quote": 707.59768 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 74.94, "high": 74.94, "low": 74.17, "close": 74.41, "volume": 40.592, "close_time": 1775278799999, "quote_volume": 3022.36903, "trades": 83, "taker_buy_base": 26.916, "taker_buy_quote": 2005.37574 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 74.3, "high": 75.25, "low": 74.3, "close": 75.0, "volume": 44.405, "close_time": 1775282399999, "quote_volume": 3332.4371, "trades": 72, "taker_buy_base": 24.405, "taker_buy_quote": 1829.75343 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 75.0, "high": 75.4, "low": 74.98, "close": 75.3, "volume": 42.741, "close_time": 1775285999999, "quote_volume": 3206.97299, "trades": 44, "taker_buy_base": 34.115, "taker_buy_quote": 2559.61818 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 75.29, "high": 75.29, "low": 74.72, "close": 74.77, "volume": 38.976, "close_time": 1775289599999, "quote_volume": 2925.56942, "trades": 34, "taker_buy_base": 7.036, "taker_buy_quote": 528.11889 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 74.78, "high": 74.78, "low": 74.06, "close": 74.06, "volume": 9.631, "close_time": 1775293199999, "quote_volume": 716.59936, "trades": 20, "taker_buy_base": 3.086, "taker_buy_quote": 229.6146 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 74.26, "high": 74.45, "low": 74.16, "close": 74.41, "volume": 15.767, "close_time": 1775296799999, "quote_volume": 1170.68325, "trades": 35, "taker_buy_base": 2.697, "taker_buy_quote": 200.40057 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 74.21, "high": 74.43, "low": 73.68, "close": 73.68, "volume": 86.836, "close_time": 1775300399999, "quote_volume": 6442.62557, "trades": 103, "taker_buy_base": 22.653, "taker_buy_quote": 1678.27514 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 73.86, "high": 73.89, "low": 73.56, "close": 73.71, "volume": 52.585, "close_time": 1775303999999, "quote_volume": 3877.54952, "trades": 75, "taker_buy_base": 42.859, "taker_buy_quote": 3161.55863 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 73.38, "high": 73.96, "low": 73.38, "close": 73.59, "volume": 42.589, "close_time": 1775307599999, "quote_volume": 3139.01848, "trades": 60, "taker_buy_base": 14.64, "taker_buy_quote": 1078.43814 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 73.59, "high": 73.67, "low": 73.27, "close": 73.36, "volume": 23.346, "close_time": 1775311199999, "quote_volume": 1715.62051, "trades": 53, "taker_buy_base": 19.215, "taker_buy_quote": 1412.33066 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 73.25, "high": 73.61, "low": 72.98, "close": 73.45, "volume": 63.24, "close_time": 1775314799999, "quote_volume": 4628.63264, "trades": 126, "taker_buy_base": 29.36, "taker_buy_quote": 2152.05072 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 73.48, "high": 73.96, "low": 73.23, "close": 73.26, "volume": 35.345, "close_time": 1775318399999, "quote_volume": 2600.90791, "trades": 51, "taker_buy_base": 16.68, "taker_buy_quote": 1230.90732 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 73.29, "high": 73.44, "low": 73.08, "close": 73.41, "volume": 72.228, "close_time": 1775321999999, "quote_volume": 5291.29849, "trades": 84, "taker_buy_base": 15.898, "taker_buy_quote": 1166.1324 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 73.28, "high": 73.34, "low": 73.07, "close": 73.07, "volume": 6.475, "close_time": 1775325599999, "quote_volume": 474.19224, "trades": 16, "taker_buy_base": 2.541, "taker_buy_quote": 186.20411 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 73.09, "high": 73.14, "low": 72.81, "close": 72.84, "volume": 14.413, "close_time": 1775329199999, "quote_volume": 1051.39709, "trades": 40, "taker_buy_base": 9.774, "taker_buy_quote": 713.20622 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 73.02, "high": 74.04, "low": 73.02, "close": 73.53, "volume": 36.903, "close_time": 1775332799999, "quote_volume": 2719.86446, "trades": 46, "taker_buy_base": 31.831, "taker_buy_quote": 2346.67818 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 73.39, "high": 73.59, "low": 73.07, "close": 73.07, "volume": 6.326, "close_time": 1775336399999, "quote_volume": 464.22903, "trades": 21, "taker_buy_base": 3.65, "taker_buy_quote": 268.04453 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 73.01, "high": 73.02, "low": 72.72, "close": 72.91, "volume": 12.732, "close_time": 1775339999999, "quote_volume": 928.69664, "trades": 21, "taker_buy_base": 3.661, "taker_buy_quote": 266.96266 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 73.01, "high": 73.49, "low": 73.01, "close": 73.29, "volume": 7.843, "close_time": 1775343599999, "quote_volume": 575.22003, "trades": 37, "taker_buy_base": 4.636, "taker_buy_quote": 340.01916 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 73.35, "high": 73.66, "low": 73.12, "close": 73.35, "volume": 20.415, "close_time": 1775347199999, "quote_volume": 1498.38915, "trades": 63, "taker_buy_base": 6.024, "taker_buy_quote": 442.8002 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 73.42, "high": 75.71, "low": 73.22, "close": 75.67, "volume": 304.794, "close_time": 1775350799999, "quote_volume": 22741.92708, "trades": 311, "taker_buy_base": 99.657, "taker_buy_quote": 7479.3535 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 75.78, "high": 75.89, "low": 75.36, "close": 75.68, "volume": 126.084, "close_time": 1775354399999, "quote_volume": 9548.3021, "trades": 102, "taker_buy_base": 32.0, "taker_buy_quote": 2423.26747 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 75.48, "high": 76.77, "low": 75.37, "close": 76.37, "volume": 93.438, "close_time": 1775357999999, "quote_volume": 7138.14361, "trades": 158, "taker_buy_base": 30.964, "taker_buy_quote": 2362.31277 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 76.35, "high": 76.35, "low": 75.49, "close": 75.75, "volume": 169.625, "close_time": 1775361599999, "quote_volume": 12830.48184, "trades": 51, "taker_buy_base": 85.523, "taker_buy_quote": 6457.54975 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 75.7, "high": 75.75, "low": 74.86, "close": 74.86, "volume": 26.868, "close_time": 1775365199999, "quote_volume": 2020.49896, "trades": 60, "taker_buy_base": 6.674, "taker_buy_quote": 503.46093 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 75.19, "high": 75.48, "low": 74.23, "close": 74.46, "volume": 117.262, "close_time": 1775368799999, "quote_volume": 8739.54508, "trades": 126, "taker_buy_base": 16.324, "taker_buy_quote": 1224.01588 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 74.58, "high": 74.74, "low": 73.95, "close": 74.44, "volume": 58.103, "close_time": 1775372399999, "quote_volume": 4318.01274, "trades": 115, "taker_buy_base": 24.304, "taker_buy_quote": 1810.70567 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 74.73, "high": 75.09, "low": 74.56, "close": 74.98, "volume": 29.551, "close_time": 1775375999999, "quote_volume": 2211.99379, "trades": 63, "taker_buy_base": 14.824, "taker_buy_quote": 1109.21471 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 75.01, "high": 75.33, "low": 74.61, "close": 74.92, "volume": 47.423, "close_time": 1775379599999, "quote_volume": 3558.52402, "trades": 40, "taker_buy_base": 33.711, "taker_buy_quote": 2528.06174 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 74.73, "high": 74.95, "low": 74.24, "close": 74.31, "volume": 17.409, "close_time": 1775383199999, "quote_volume": 1296.96085, "trades": 26, "taker_buy_base": 3.574, "taker_buy_quote": 267.25305 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 74.22, "high": 74.22, "low": 73.9, "close": 74.22, "volume": 34.703, "close_time": 1775386799999, "quote_volume": 2571.40014, "trades": 34, "taker_buy_base": 4.173, "taker_buy_quote": 309.09595 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 74.02, "high": 74.05, "low": 73.9, "close": 73.98, "volume": 4.15, "close_time": 1775390399999, "quote_volume": 307.07306, "trades": 10, "taker_buy_base": 0.675, "taker_buy_quote": 49.98375 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 73.98, "high": 73.98, "low": 73.58, "close": 73.7, "volume": 6.172, "close_time": 1775393999999, "quote_volume": 455.68535, "trades": 8, "taker_buy_base": 2.721, "taker_buy_quote": 201.09742 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 73.91, "high": 75.36, "low": 73.83, "close": 75.07, "volume": 211.37, "close_time": 1775397599999, "quote_volume": 15764.38992, "trades": 160, "taker_buy_base": 143.266, "taker_buy_quote": 10670.40029 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 75.04, "high": 75.04, "low": 74.14, "close": 74.2, "volume": 46.738, "close_time": 1775401199999, "quote_volume": 3486.32973, "trades": 48, "taker_buy_base": 9.409, "taker_buy_quote": 702.54139 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 74.68, "high": 75.43, "low": 74.59, "close": 75.07, "volume": 12.114, "close_time": 1775404799999, "quote_volume": 907.10413, "trades": 12, "taker_buy_base": 2.456, "taker_buy_quote": 183.70426 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 75.14, "high": 75.55, "low": 74.71, "close": 74.71, "volume": 47.033, "close_time": 1775408399999, "quote_volume": 3535.81822, "trades": 76, "taker_buy_base": 41.43, "taker_buy_quote": 3114.15299 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 74.58, "high": 75.42, "low": 74.54, "close": 75.34, "volume": 28.978, "close_time": 1775411999999, "quote_volume": 2171.73634, "trades": 52, "taker_buy_base": 7.721, "taker_buy_quote": 577.46752 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 75.37, "high": 76.2, "low": 75.2, "close": 75.86, "volume": 135.693, "close_time": 1775415599999, "quote_volume": 10253.44249, "trades": 152, "taker_buy_base": 96.636, "taker_buy_quote": 7299.05635 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 75.75, "high": 76.29, "low": 75.47, "close": 75.64, "volume": 117.924, "close_time": 1775419199999, "quote_volume": 8955.85595, "trades": 138, "taker_buy_base": 77.213, "taker_buy_quote": 5866.91211 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 75.84, "high": 76.69, "low": 75.1, "close": 75.36, "volume": 108.918, "close_time": 1775422799999, "quote_volume": 8286.41943, "trades": 143, "taker_buy_base": 84.377, "taker_buy_quote": 6425.661 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 75.65, "high": 75.69, "low": 74.57, "close": 74.95, "volume": 36.14, "close_time": 1775426399999, "quote_volume": 2711.73648, "trades": 54, "taker_buy_base": 15.995, "taker_buy_quote": 1199.2549 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 74.97, "high": 75.39, "low": 74.64, "close": 75.32, "volume": 79.232, "close_time": 1775429999999, "quote_volume": 5953.5716, "trades": 32, "taker_buy_base": 30.423, "taker_buy_quote": 2291.23637 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 75.53, "high": 75.83, "low": 75.09, "close": 75.63, "volume": 43.148, "close_time": 1775433599999, "quote_volume": 3253.87515, "trades": 79, "taker_buy_base": 24.091, "taker_buy_quote": 1819.22766 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 75.87, "high": 76.31, "low": 75.49, "close": 76.27, "volume": 23.163, "close_time": 1775437199999, "quote_volume": 1760.76855, "trades": 36, "taker_buy_base": 6.757, "taker_buy_quote": 513.03964 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 76.2, "high": 76.54, "low": 76.0, "close": 76.04, "volume": 310.11, "close_time": 1775440799999, "quote_volume": 23619.20963, "trades": 132, "taker_buy_base": 151.739, "taker_buy_quote": 11560.03398 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 75.99, "high": 76.36, "low": 75.46, "close": 75.7, "volume": 20.541, "close_time": 1775444399999, "quote_volume": 1557.08168, "trades": 57, "taker_buy_base": 12.984, "taker_buy_quote": 985.60841 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 75.59, "high": 75.87, "low": 75.54, "close": 75.68, "volume": 73.304, "close_time": 1775447999999, "quote_volume": 5549.54333, "trades": 65, "taker_buy_base": 69.766, "taker_buy_quote": 5281.63881 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 75.8, "high": 76.29, "low": 75.74, "close": 76.24, "volume": 98.075, "close_time": 1775451599999, "quote_volume": 7450.36276, "trades": 63, "taker_buy_base": 98.009, "taker_buy_quote": 7445.34874 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 76.24, "high": 76.77, "low": 76.24, "close": 76.42, "volume": 9.235, "close_time": 1775455199999, "quote_volume": 706.56654, "trades": 20, "taker_buy_base": 3.061, "taker_buy_quote": 234.4927 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 75.94, "high": 75.94, "low": 75.55, "close": 75.55, "volume": 620.253, "close_time": 1775458799999, "quote_volume": 46867.39719, "trades": 318, "taker_buy_base": 22.471, "taker_buy_quote": 1699.41635 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 75.55, "high": 75.66, "low": 75.28, "close": 75.66, "volume": 126.872, "close_time": 1775462399999, "quote_volume": 9583.42626, "trades": 75, "taker_buy_base": 28.133, "taker_buy_quote": 2126.05661 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 75.38, "high": 76.42, "low": 75.37, "close": 76.41, "volume": 4.45, "close_time": 1775465999999, "quote_volume": 337.45371, "trades": 14, "taker_buy_base": 1.905, "taker_buy_quote": 144.4021 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 76.62, "high": 76.66, "low": 75.67, "close": 75.79, "volume": 114.414, "close_time": 1775469599999, "quote_volume": 8726.78072, "trades": 107, "taker_buy_base": 43.653, "taker_buy_quote": 3320.19992 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 75.8, "high": 75.81, "low": 75.24, "close": 75.35, "volume": 135.405, "close_time": 1775473199999, "quote_volume": 10247.77127, "trades": 81, "taker_buy_base": 122.675, "taker_buy_quote": 9284.6883 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 75.48, "high": 75.68, "low": 74.91, "close": 75.17, "volume": 49.543, "close_time": 1775476799999, "quote_volume": 3739.7672, "trades": 49, "taker_buy_base": 44.42, "taker_buy_quote": 3355.54659 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 75.16, "high": 75.37, "low": 75.06, "close": 75.35, "volume": 15.364, "close_time": 1775480399999, "quote_volume": 1154.94375, "trades": 28, "taker_buy_base": 5.238, "taker_buy_quote": 393.86593 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 75.44, "high": 76.1, "low": 75.29, "close": 75.65, "volume": 32.547, "close_time": 1775483999999, "quote_volume": 2463.62717, "trades": 79, "taker_buy_base": 21.152, "taker_buy_quote": 1601.1887 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 75.25, "high": 75.6, "low": 75.05, "close": 75.16, "volume": 21.463, "close_time": 1775487599999, "quote_volume": 1617.3002, "trades": 27, "taker_buy_base": 15.193, "taker_buy_quote": 1146.47872 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 75.11, "high": 75.38, "low": 74.85, "close": 75.38, "volume": 9.098, "close_time": 1775491199999, "quote_volume": 681.50239, "trades": 21, "taker_buy_base": 1.601, "taker_buy_quote": 120.15264 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 75.39, "high": 75.78, "low": 75.38, "close": 75.38, "volume": 38.925, "close_time": 1775494799999, "quote_volume": 2942.75946, "trades": 16, "taker_buy_base": 35.444, "taker_buy_quote": 2680.35339 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 75.29, "high": 75.29, "low": 74.76, "close": 75.18, "volume": 63.756, "close_time": 1775498399999, "quote_volume": 4788.25704, "trades": 32, "taker_buy_base": 56.317, "taker_buy_quote": 4230.33748 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 75.39, "high": 76.02, "low": 75.39, "close": 75.52, "volume": 101.383, "close_time": 1775501999999, "quote_volume": 7678.7384, "trades": 176, "taker_buy_base": 76.644, "taker_buy_quote": 5805.55076 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 75.52, "high": 75.52, "low": 75.11, "close": 75.44, "volume": 16.035, "close_time": 1775505599999, "quote_volume": 1206.5091, "trades": 54, "taker_buy_base": 4.72, "taker_buy_quote": 355.77198 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 75.62, "high": 75.68, "low": 75.33, "close": 75.62, "volume": 16.693, "close_time": 1775509199999, "quote_volume": 1260.56568, "trades": 43, "taker_buy_base": 7.252, "taker_buy_quote": 547.58063 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 75.36, "high": 75.37, "low": 73.52, "close": 73.83, "volume": 241.366, "close_time": 1775512799999, "quote_volume": 17953.71133, "trades": 141, "taker_buy_base": 14.689, "taker_buy_quote": 1087.38756 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 73.87, "high": 74.23, "low": 73.63, "close": 73.63, "volume": 17.168, "close_time": 1775516399999, "quote_volume": 1267.93519, "trades": 27, "taker_buy_base": 4.049, "taker_buy_quote": 300.37538 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 73.7, "high": 74.01, "low": 73.64, "close": 74.01, "volume": 7.882, "close_time": 1775519999999, "quote_volume": 581.73677, "trades": 20, "taker_buy_base": 7.056, "taker_buy_quote": 520.85413 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 74.01, "high": 74.01, "low": 73.44, "close": 73.7, "volume": 26.926, "close_time": 1775523599999, "quote_volume": 1984.85837, "trades": 39, "taker_buy_base": 11.088, "taker_buy_quote": 819.63238 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 73.82, "high": 73.82, "low": 72.98, "close": 73.14, "volume": 12.228, "close_time": 1775527199999, "quote_volume": 896.86972, "trades": 18, "taker_buy_base": 0.544, "taker_buy_quote": 39.94996 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 73.0, "high": 73.42, "low": 73.0, "close": 73.17, "volume": 6.521, "close_time": 1775530799999, "quote_volume": 477.91445, "trades": 17, "taker_buy_base": 1.78, "taker_buy_quote": 130.603 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 73.48, "high": 73.48, "low": 73.24, "close": 73.34, "volume": 0.831, "close_time": 1775534399999, "quote_volume": 60.91514, "trades": 10, "taker_buy_base": 0.735, "taker_buy_quote": 53.8841 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 73.15, "high": 73.15, "low": 72.25, "close": 72.67, "volume": 121.664, "close_time": 1775537999999, "quote_volume": 8871.59894, "trades": 102, "taker_buy_base": 7.02, "taker_buy_quote": 509.11087 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 72.88, "high": 72.88, "low": 72.21, "close": 72.34, "volume": 33.711, "close_time": 1775541599999, "quote_volume": 2444.91692, "trades": 37, "taker_buy_base": 7.45, "taker_buy_quote": 539.86682 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 72.2, "high": 72.44, "low": 72.17, "close": 72.17, "volume": 52.764, "close_time": 1775545199999, "quote_volume": 3809.64852, "trades": 20, "taker_buy_base": 49.758, "taker_buy_quote": 3592.53624 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 72.07, "high": 72.14, "low": 71.82, "close": 72.09, "volume": 55.053, "close_time": 1775548799999, "quote_volume": 3960.59211, "trades": 83, "taker_buy_base": 48.662, "taker_buy_quote": 3500.95138 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 72.23, "high": 72.42, "low": 72.08, "close": 72.08, "volume": 8.797, "close_time": 1775552399999, "quote_volume": 635.26452, "trades": 18, "taker_buy_base": 0.149, "taker_buy_quote": 10.79058 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 72.15, "high": 72.69, "low": 72.15, "close": 72.47, "volume": 30.21, "close_time": 1775555999999, "quote_volume": 2188.62264, "trades": 44, "taker_buy_base": 5.291, "taker_buy_quote": 383.37793 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 72.53, "high": 72.53, "low": 71.8, "close": 71.8, "volume": 47.656, "close_time": 1775559599999, "quote_volume": 3440.3968, "trades": 70, "taker_buy_base": 27.099, "taker_buy_quote": 1961.42797 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 71.65, "high": 72.04, "low": 71.59, "close": 71.76, "volume": 55.347, "close_time": 1775563199999, "quote_volume": 3980.0801, "trades": 126, "taker_buy_base": 43.287, "taker_buy_quote": 3115.13874 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 71.8, "high": 71.83, "low": 71.08, "close": 71.35, "volume": 52.926, "close_time": 1775566799999, "quote_volume": 3781.14705, "trades": 109, "taker_buy_base": 27.265, "taker_buy_quote": 1945.57289 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 71.67, "high": 71.67, "low": 71.44, "close": 71.44, "volume": 6.637, "close_time": 1775570399999, "quote_volume": 474.66958, "trades": 15, "taker_buy_base": 3.106, "taker_buy_quote": 222.28166 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 71.28, "high": 72.58, "low": 71.03, "close": 72.17, "volume": 129.335, "close_time": 1775573999999, "quote_volume": 9321.38093, "trades": 138, "taker_buy_base": 100.191, "taker_buy_quote": 7221.68946 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 72.34, "high": 72.89, "low": 71.92, "close": 71.92, "volume": 91.402, "close_time": 1775577599999, "quote_volume": 6627.20521, "trades": 150, "taker_buy_base": 29.784, "taker_buy_quote": 2160.71787 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 72.35, "high": 72.54, "low": 72.03, "close": 72.54, "volume": 46.668, "close_time": 1775581199999, "quote_volume": 3370.53206, "trades": 54, "taker_buy_base": 12.727, "taker_buy_quote": 919.29538 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 72.46, "high": 73.32, "low": 72.38, "close": 72.78, "volume": 32.953, "close_time": 1775584799999, "quote_volume": 2405.31399, "trades": 61, "taker_buy_base": 29.482, "taker_buy_quote": 2153.31306 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 72.91, "high": 73.25, "low": 72.3, "close": 72.35, "volume": 132.608, "close_time": 1775588399999, "quote_volume": 9674.54822, "trades": 125, "taker_buy_base": 55.005, "taker_buy_quote": 4003.32729 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 72.46, "high": 72.63, "low": 72.19, "close": 72.63, "volume": 47.534, "close_time": 1775591999999, "quote_volume": 3441.19957, "trades": 39, "taker_buy_base": 15.374, "taker_buy_quote": 1115.91259 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 72.56, "high": 72.97, "low": 72.46, "close": 72.77, "volume": 48.631, "close_time": 1775595599999, "quote_volume": 3540.78945, "trades": 65, "taker_buy_base": 29.317, "taker_buy_quote": 2136.01271 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 73.15, "high": 74.05, "low": 73.15, "close": 73.49, "volume": 19.524, "close_time": 1775599199999, "quote_volume": 1438.09854, "trades": 40, "taker_buy_base": 11.241, "taker_buy_quote": 830.38405 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 73.64, "high": 74.81, "low": 73.39, "close": 74.81, "volume": 62.967, "close_time": 1775602799999, "quote_volume": 4664.03487, "trades": 89, "taker_buy_base": 58.187, "taker_buy_quote": 4311.56781 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 74.82, "high": 75.53, "low": 74.3, "close": 75.13, "volume": 88.143, "close_time": 1775606399999, "quote_volume": 6591.81925, "trades": 159, "taker_buy_base": 68.258, "taker_buy_quote": 5106.34642 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 75.31, "high": 75.33, "low": 74.19, "close": 74.45, "volume": 138.404, "close_time": 1775609999999, "quote_volume": 10294.40854, "trades": 134, "taker_buy_base": 44.087, "taker_buy_quote": 3280.64884 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 74.15, "high": 75.73, "low": 74.15, "close": 75.19, "volume": 144.587, "close_time": 1775613599999, "quote_volume": 10852.38711, "trades": 211, "taker_buy_base": 125.267, "taker_buy_quote": 9400.76947 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 75.51, "high": 75.61, "low": 75.17, "close": 75.17, "volume": 6.321, "close_time": 1775617199999, "quote_volume": 476.74371, "trades": 15, "taker_buy_base": 3.139, "taker_buy_quote": 237.1067 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 74.83, "high": 74.92, "low": 74.46, "close": 74.84, "volume": 48.473, "close_time": 1775620799999, "quote_volume": 3626.96603, "trades": 56, "taker_buy_base": 26.983, "taker_buy_quote": 2018.01303 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 74.66, "high": 74.86, "low": 74.5, "close": 74.81, "volume": 11.447, "close_time": 1775624399999, "quote_volume": 854.50221, "trades": 16, "taker_buy_base": 7.074, "taker_buy_quote": 528.44754 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 74.77, "high": 75.2, "low": 74.52, "close": 75.2, "volume": 59.138, "close_time": 1775627999999, "quote_volume": 4421.27336, "trades": 33, "taker_buy_base": 6.149, "taker_buy_quote": 461.3225 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 75.33, "high": 75.5, "low": 75.11, "close": 75.17, "volume": 26.081, "close_time": 1775631599999, "quote_volume": 1963.27236, "trades": 30, "taker_buy_base": 11.626, "taker_buy_quote": 875.73066 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 75.38, "high": 75.71, "low": 75.12, "close": 75.4, "volume": 81.207, "close_time": 1775635199999, "quote_volume": 6123.85492, "trades": 120, "taker_buy_base": 28.136, "taker_buy_quote": 2127.74987 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 75.68, "high": 76.2, "low": 75.47, "close": 75.5, "volume": 60.811, "close_time": 1775638799999, "quote_volume": 4618.8611, "trades": 91, "taker_buy_base": 17.872, "taker_buy_quote": 1357.63457 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 75.75, "high": 76.1, "low": 75.75, "close": 75.98, "volume": 45.037, "close_time": 1775642399999, "quote_volume": 3419.89704, "trades": 51, "taker_buy_base": 21.477, "taker_buy_quote": 1629.70836 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 76.04, "high": 76.33, "low": 75.46, "close": 75.46, "volume": 106.158, "close_time": 1775645999999, "quote_volume": 8074.60047, "trades": 98, "taker_buy_base": 92.194, "taker_buy_quote": 7017.68352 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 75.75, "high": 75.75, "low": 75.59, "close": 75.75, "volume": 10.154, "close_time": 1775649599999, "quote_volume": 768.86184, "trades": 8, "taker_buy_base": 9.399, "taker_buy_quote": 711.69645 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 75.44, "high": 75.52, "low": 75.06, "close": 75.52, "volume": 64.173, "close_time": 1775653199999, "quote_volume": 4831.47714, "trades": 47, "taker_buy_base": 9.546, "taker_buy_quote": 719.89965 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 75.61, "high": 75.76, "low": 74.7, "close": 74.73, "volume": 55.653, "close_time": 1775656799999, "quote_volume": 4187.38168, "trades": 93, "taker_buy_base": 20.195, "taker_buy_quote": 1522.95259 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 74.56, "high": 74.65, "low": 73.7, "close": 73.91, "volume": 36.663, "close_time": 1775660399999, "quote_volume": 2717.17531, "trades": 44, "taker_buy_base": 13.705, "taker_buy_quote": 1018.08382 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 73.93, "high": 74.87, "low": 73.91, "close": 74.36, "volume": 34.149, "close_time": 1775663999999, "quote_volume": 2537.57404, "trades": 58, "taker_buy_base": 20.384, "taker_buy_quote": 1513.12511 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 74.58, "high": 75.39, "low": 74.47, "close": 74.91, "volume": 247.015, "close_time": 1775667599999, "quote_volume": 18429.2666, "trades": 153, "taker_buy_base": 210.179, "taker_buy_quote": 15664.02278 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 74.98, "high": 76.08, "low": 74.97, "close": 76.08, "volume": 40.865, "close_time": 1775671199999, "quote_volume": 3084.54617, "trades": 59, "taker_buy_base": 12.779, "taker_buy_quote": 962.60268 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 76.09, "high": 77.0, "low": 75.15, "close": 75.62, "volume": 149.754, "close_time": 1775674799999, "quote_volume": 11430.21916, "trades": 178, "taker_buy_base": 49.184, "taker_buy_quote": 3759.08081 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 75.47, "high": 75.67, "low": 75.21, "close": 75.5, "volume": 10.66, "close_time": 1775678399999, "quote_volume": 804.25869, "trades": 27, "taker_buy_base": 4.301, "taker_buy_quote": 324.4627 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 75.56, "high": 76.06, "low": 75.1, "close": 75.2, "volume": 38.117, "close_time": 1775681999999, "quote_volume": 2879.12395, "trades": 58, "taker_buy_base": 28.058, "taker_buy_quote": 2121.40482 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 75.15, "high": 75.21, "low": 75.11, "close": 75.11, "volume": 3.554, "close_time": 1775685599999, "quote_volume": 267.17236, "trades": 4, "taker_buy_base": 1.0, "taker_buy_quote": 75.18 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 75.19, "high": 75.19, "low": 74.91, "close": 74.91, "volume": 3.86, "close_time": 1775689199999, "quote_volume": 290.12728, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 74.91, "high": 75.32, "low": 74.91, "close": 75.29, "volume": 18.922, "close_time": 1775692799999, "quote_volume": 1418.28599, "trades": 12, "taker_buy_base": 1.653, "taker_buy_quote": 124.28435 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 74.88, "high": 74.88, "low": 74.36, "close": 74.36, "volume": 13.297, "close_time": 1775696399999, "quote_volume": 990.154, "trades": 36, "taker_buy_base": 1.196, "taker_buy_quote": 89.16136 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 74.1, "high": 74.16, "low": 73.14, "close": 73.33, "volume": 47.167, "close_time": 1775699999999, "quote_volume": 3467.35713, "trades": 81, "taker_buy_base": 15.34, "taker_buy_quote": 1126.66036 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 73.74, "high": 73.74, "low": 73.6, "close": 73.63, "volume": 6.798, "close_time": 1775703599999, "quote_volume": 500.70784, "trades": 16, "taker_buy_base": 4.682, "taker_buy_quote": 344.92789 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 73.56, "high": 73.62, "low": 73.11, "close": 73.19, "volume": 52.906, "close_time": 1775707199999, "quote_volume": 3875.93344, "trades": 165, "taker_buy_base": 35.66, "taker_buy_quote": 2613.76397 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 73.17, "high": 73.34, "low": 72.68, "close": 72.8, "volume": 36.797, "close_time": 1775710799999, "quote_volume": 2682.784, "trades": 63, "taker_buy_base": 15.922, "taker_buy_quote": 1160.90297 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 72.68, "high": 73.36, "low": 72.68, "close": 73.36, "volume": 43.247, "close_time": 1775714399999, "quote_volume": 3158.15174, "trades": 35, "taker_buy_base": 29.62, "taker_buy_quote": 2160.66019 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 73.21, "high": 73.21, "low": 73.09, "close": 73.09, "volume": 2.602, "close_time": 1775717999999, "quote_volume": 190.34281, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 72.78, "high": 73.25, "low": 72.78, "close": 73.17, "volume": 7.462, "close_time": 1775721599999, "quote_volume": 545.4671, "trades": 16, "taker_buy_base": 4.265, "taker_buy_quote": 311.48811 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 73.12, "high": 73.79, "low": 73.1, "close": 73.56, "volume": 31.625, "close_time": 1775725199999, "quote_volume": 2322.05747, "trades": 56, "taker_buy_base": 12.128, "taker_buy_quote": 890.41124 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 73.63, "high": 74.05, "low": 73.63, "close": 73.96, "volume": 8.024, "close_time": 1775728799999, "quote_volume": 593.06918, "trades": 15, "taker_buy_base": 1.88, "taker_buy_quote": 139.12577 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 73.95, "high": 73.95, "low": 73.42, "close": 73.73, "volume": 371.509, "close_time": 1775732399999, "quote_volume": 27375.0532, "trades": 135, "taker_buy_base": 66.855, "taker_buy_quote": 4916.33066 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 73.73, "high": 73.74, "low": 73.24, "close": 73.24, "volume": 224.793, "close_time": 1775735999999, "quote_volume": 16568.62715, "trades": 81, "taker_buy_base": 1.346, "taker_buy_quote": 99.04613 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 73.0, "high": 73.16, "low": 72.61, "close": 72.83, "volume": 35.455, "close_time": 1775739599999, "quote_volume": 2585.51378, "trades": 67, "taker_buy_base": 16.289, "taker_buy_quote": 1187.92068 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 72.75, "high": 73.01, "low": 72.12, "close": 72.53, "volume": 55.268, "close_time": 1775743199999, "quote_volume": 3999.21637, "trades": 80, "taker_buy_base": 31.619, "taker_buy_quote": 2286.0484 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 72.5, "high": 73.28, "low": 72.22, "close": 73.07, "volume": 106.275, "close_time": 1775746799999, "quote_volume": 7745.73816, "trades": 73, "taker_buy_base": 72.511, "taker_buy_quote": 5304.81086 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 73.05, "high": 74.12, "low": 72.88, "close": 73.9, "volume": 320.692, "close_time": 1775750399999, "quote_volume": 23734.94619, "trades": 164, "taker_buy_base": 153.469, "taker_buy_quote": 11342.05986 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 74.04, "high": 74.41, "low": 72.55, "close": 74.29, "volume": 269.288, "close_time": 1775753999999, "quote_volume": 19694.88348, "trades": 228, "taker_buy_base": 61.835, "taker_buy_quote": 4561.79539 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 74.36, "high": 75.05, "low": 74.35, "close": 74.72, "volume": 52.5, "close_time": 1775757599999, "quote_volume": 3921.7786, "trades": 78, "taker_buy_base": 32.72, "taker_buy_quote": 2442.16024 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 74.6, "high": 74.7, "low": 74.19, "close": 74.19, "volume": 6.053, "close_time": 1775761199999, "quote_volume": 451.49238, "trades": 14, "taker_buy_base": 2.043, "taker_buy_quote": 152.54884 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 74.41, "high": 74.55, "low": 74.4, "close": 74.44, "volume": 9.388, "close_time": 1775764799999, "quote_volume": 698.92142, "trades": 16, "taker_buy_base": 1.707, "taker_buy_quote": 127.04444 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 74.62, "high": 75.33, "low": 74.62, "close": 74.67, "volume": 41.637, "close_time": 1775768399999, "quote_volume": 3117.69715, "trades": 52, "taker_buy_base": 28.28, "taker_buy_quote": 2117.82991 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 74.89, "high": 75.39, "low": 74.76, "close": 75.19, "volume": 22.056, "close_time": 1775771999999, "quote_volume": 1653.08465, "trades": 30, "taker_buy_base": 8.202, "taker_buy_quote": 616.64048 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 75.53, "high": 75.81, "low": 75.02, "close": 75.02, "volume": 7.599, "close_time": 1775775599999, "quote_volume": 573.63056, "trades": 24, "taker_buy_base": 4.448, "taker_buy_quote": 336.00309 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 74.87, "high": 74.93, "low": 74.63, "close": 74.8, "volume": 111.187, "close_time": 1775779199999, "quote_volume": 8311.91284, "trades": 55, "taker_buy_base": 91.986, "taker_buy_quote": 6875.62986 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 74.87, "high": 75.5, "low": 74.73, "close": 75.24, "volume": 24.474, "close_time": 1775782799999, "quote_volume": 1837.65812, "trades": 48, "taker_buy_base": 10.025, "taker_buy_quote": 752.23778 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 75.17, "high": 77.0, "low": 75.17, "close": 76.05, "volume": 241.402, "close_time": 1775786399999, "quote_volume": 18383.87806, "trades": 384, "taker_buy_base": 181.359, "taker_buy_quote": 13813.68311 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 76.22, "high": 76.75, "low": 75.92, "close": 76.25, "volume": 49.08, "close_time": 1775789999999, "quote_volume": 3751.78486, "trades": 55, "taker_buy_base": 26.039, "taker_buy_quote": 1992.63432 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 76.35, "high": 76.4, "low": 75.79, "close": 76.32, "volume": 36.601, "close_time": 1775793599999, "quote_volume": 2790.00894, "trades": 53, "taker_buy_base": 20.762, "taker_buy_quote": 1584.69537 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 76.33, "high": 77.05, "low": 76.33, "close": 77.05, "volume": 55.866, "close_time": 1775797199999, "quote_volume": 4283.66461, "trades": 74, "taker_buy_base": 13.235, "taker_buy_quote": 1019.21106 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 76.92, "high": 77.35, "low": 76.17, "close": 76.24, "volume": 247.791, "close_time": 1775800799999, "quote_volume": 19017.16152, "trades": 301, "taker_buy_base": 162.707, "taker_buy_quote": 12490.94994 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 76.5, "high": 76.58, "low": 76.22, "close": 76.25, "volume": 25.889, "close_time": 1775804399999, "quote_volume": 1978.83093, "trades": 46, "taker_buy_base": 17.521, "taker_buy_quote": 1339.49752 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 76.28, "high": 76.37, "low": 75.5, "close": 75.77, "volume": 38.682, "close_time": 1775807999999, "quote_volume": 2940.60579, "trades": 57, "taker_buy_base": 25.87, "taker_buy_quote": 1967.6611 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 75.64, "high": 75.65, "low": 74.95, "close": 75.24, "volume": 92.193, "close_time": 1775811599999, "quote_volume": 6921.78339, "trades": 72, "taker_buy_base": 74.231, "taker_buy_quote": 5572.20179 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 75.5, "high": 75.79, "low": 75.2, "close": 75.64, "volume": 33.396, "close_time": 1775815199999, "quote_volume": 2519.90622, "trades": 52, "taker_buy_base": 3.834, "taker_buy_quote": 289.71425 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 75.7, "high": 76.4, "low": 75.53, "close": 76.34, "volume": 22.745, "close_time": 1775818799999, "quote_volume": 1721.81823, "trades": 45, "taker_buy_base": 20.953, "taker_buy_quote": 1586.23455 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 76.33, "high": 76.88, "low": 76.04, "close": 76.72, "volume": 22.307, "close_time": 1775822399999, "quote_volume": 1707.37383, "trades": 46, "taker_buy_base": 10.157, "taker_buy_quote": 778.73623 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 76.77, "high": 78.09, "low": 75.99, "close": 76.27, "volume": 320.99, "close_time": 1775825999999, "quote_volume": 24719.36623, "trades": 322, "taker_buy_base": 142.475, "taker_buy_quote": 11033.12848 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 76.17, "high": 77.17, "low": 76.16, "close": 76.95, "volume": 13.903, "close_time": 1775829599999, "quote_volume": 1067.57504, "trades": 35, "taker_buy_base": 10.171, "taker_buy_quote": 781.6729 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 76.75, "high": 77.19, "low": 76.71, "close": 77.15, "volume": 14.651, "close_time": 1775833199999, "quote_volume": 1127.76987, "trades": 35, "taker_buy_base": 5.635, "taker_buy_quote": 433.90201 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 77.12, "high": 77.22, "low": 76.24, "close": 76.26, "volume": 32.006, "close_time": 1775836799999, "quote_volume": 2460.96216, "trades": 61, "taker_buy_base": 17.149, "taker_buy_quote": 1317.64296 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 76.47, "high": 76.77, "low": 75.62, "close": 75.86, "volume": 125.217, "close_time": 1775840399999, "quote_volume": 9526.5628, "trades": 124, "taker_buy_base": 15.55, "taker_buy_quote": 1182.60586 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 76.11, "high": 77.17, "low": 76.11, "close": 77.13, "volume": 21.955, "close_time": 1775843999999, "quote_volume": 1678.12551, "trades": 51, "taker_buy_base": 9.258, "taker_buy_quote": 705.43305 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 77.36, "high": 77.51, "low": 76.99, "close": 77.51, "volume": 67.282, "close_time": 1775847599999, "quote_volume": 5194.88808, "trades": 71, "taker_buy_base": 37.339, "taker_buy_quote": 2881.44363 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 77.55, "high": 77.93, "low": 76.88, "close": 77.08, "volume": 26.856, "close_time": 1775851199999, "quote_volume": 2075.75904, "trades": 50, "taker_buy_base": 14.785, "taker_buy_quote": 1146.49324 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 77.14, "high": 78.31, "low": 76.89, "close": 77.88, "volume": 83.187, "close_time": 1775854799999, "quote_volume": 6448.67004, "trades": 92, "taker_buy_base": 66.114, "taker_buy_quote": 5131.79064 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 77.98, "high": 79.39, "low": 77.76, "close": 78.76, "volume": 108.941, "close_time": 1775858399999, "quote_volume": 8567.67779, "trades": 109, "taker_buy_base": 72.993, "taker_buy_quote": 5752.3281 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 79.11, "high": 80.0, "low": 78.29, "close": 78.62, "volume": 152.664, "close_time": 1775861999999, "quote_volume": 12083.64728, "trades": 181, "taker_buy_base": 110.118, "taker_buy_quote": 8712.90988 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 78.58, "high": 78.63, "low": 78.06, "close": 78.47, "volume": 16.737, "close_time": 1775865599999, "quote_volume": 1309.82378, "trades": 25, "taker_buy_base": 6.656, "taker_buy_quote": 522.6389 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 78.59, "high": 78.59, "low": 77.84, "close": 78.11, "volume": 8.096, "close_time": 1775869199999, "quote_volume": 632.1326, "trades": 22, "taker_buy_base": 3.996, "taker_buy_quote": 312.01972 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 78.18, "high": 78.18, "low": 76.89, "close": 77.66, "volume": 21.828, "close_time": 1775872799999, "quote_volume": 1691.33093, "trades": 47, "taker_buy_base": 7.834, "taker_buy_quote": 605.60227 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 77.88, "high": 78.17, "low": 77.77, "close": 77.77, "volume": 7.427, "close_time": 1775876399999, "quote_volume": 578.8993, "trades": 22, "taker_buy_base": 4.181, "taker_buy_quote": 325.63985 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 77.77, "high": 78.03, "low": 77.69, "close": 77.69, "volume": 2.877, "close_time": 1775879999999, "quote_volume": 224.09431, "trades": 17, "taker_buy_base": 1.897, "taker_buy_quote": 147.81959 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 76.99, "high": 76.99, "low": 76.97, "close": 76.97, "volume": 3.465, "close_time": 1775883599999, "quote_volume": 266.73241, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 76.81, "high": 77.17, "low": 76.67, "close": 77.06, "volume": 16.51, "close_time": 1775887199999, "quote_volume": 1269.73223, "trades": 21, "taker_buy_base": 8.377, "taker_buy_quote": 645.62867 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 77.04, "high": 77.28, "low": 76.76, "close": 77.28, "volume": 40.251, "close_time": 1775890799999, "quote_volume": 3102.82222, "trades": 38, "taker_buy_base": 38.796, "taker_buy_quote": 2990.78182 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 77.21, "high": 77.21, "low": 76.81, "close": 77.16, "volume": 57.595, "close_time": 1775894399999, "quote_volume": 4440.78398, "trades": 40, "taker_buy_base": 55.724, "taker_buy_quote": 4296.85125 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 77.48, "high": 77.48, "low": 77.12, "close": 77.15, "volume": 11.232, "close_time": 1775897999999, "quote_volume": 868.13175, "trades": 28, "taker_buy_base": 4.666, "taker_buy_quote": 360.71368 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 76.92, "high": 76.99, "low": 76.62, "close": 76.87, "volume": 61.436, "close_time": 1775901599999, "quote_volume": 4723.31536, "trades": 29, "taker_buy_base": 48.224, "taker_buy_quote": 3708.46824 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 76.85, "high": 76.85, "low": 76.72, "close": 76.74, "volume": 0.741, "close_time": 1775905199999, "quote_volume": 56.87901, "trades": 5, "taker_buy_base": 0.591, "taker_buy_quote": 45.36801 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 76.69, "high": 76.88, "low": 76.52, "close": 76.88, "volume": 5.483, "close_time": 1775908799999, "quote_volume": 420.19378, "trades": 11, "taker_buy_base": 3.113, "taker_buy_quote": 238.66657 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 76.89, "high": 76.89, "low": 76.38, "close": 76.67, "volume": 22.019, "close_time": 1775912399999, "quote_volume": 1686.82821, "trades": 35, "taker_buy_base": 10.838, "taker_buy_quote": 831.16008 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 76.34, "high": 76.4, "low": 76.13, "close": 76.13, "volume": 21.231, "close_time": 1775915999999, "quote_volume": 1619.11726, "trades": 44, "taker_buy_base": 11.245, "taker_buy_quote": 858.19028 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 76.67, "high": 76.73, "low": 76.51, "close": 76.64, "volume": 1.975, "close_time": 1775919599999, "quote_volume": 151.27888, "trades": 8, "taker_buy_base": 0.604, "taker_buy_quote": 46.30345 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 76.53, "high": 76.53, "low": 76.53, "close": 76.53, "volume": 2.402, "close_time": 1775923199999, "quote_volume": 183.82506, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 76.53, "high": 76.53, "low": 76.53, "close": 76.53, "volume": 0.0, "close_time": 1775926799999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 } ] }, "4h": { "count": 2191, "start_date": "2025-04-11T16:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 65.3, "high": 66.7, "low": 64.8, "close": 65.7, "volume": 481.053, "close_time": 1744401599999, "quote_volume": 31685.5655, "trades": 299, "taker_buy_base": 346.619, "taker_buy_quote": 22859.9557 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 65.6, "high": 66.2, "low": 65.0, "close": 65.0, "volume": 215.136, "close_time": 1744415999999, "quote_volume": 14171.6524, "trades": 149, "taker_buy_base": 129.053, "taker_buy_quote": 8515.4119 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 65.1, "high": 65.4, "low": 64.6, "close": 64.9, "volume": 74.13, "close_time": 1744430399999, "quote_volume": 4818.7348, "trades": 61, "taker_buy_base": 43.164, "taker_buy_quote": 2810.7368 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 65.1, "high": 65.6, "low": 64.8, "close": 65.6, "volume": 76.657, "close_time": 1744444799999, "quote_volume": 5000.9545, "trades": 96, "taker_buy_base": 42.157, "taker_buy_quote": 2747.9043 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 65.7, "high": 66.1, "low": 65.4, "close": 65.8, "volume": 72.292, "close_time": 1744459199999, "quote_volume": 4752.0829, "trades": 42, "taker_buy_base": 21.072, "taker_buy_quote": 1387.5847 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 65.7, "high": 68.2, "low": 65.6, "close": 67.7, "volume": 594.891, "close_time": 1744473599999, "quote_volume": 39817.6562, "trades": 529, "taker_buy_base": 227.126, "taker_buy_quote": 15201.3847 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 67.9, "high": 68.5, "low": 66.7, "close": 66.7, "volume": 208.193, "close_time": 1744487999999, "quote_volume": 14091.3585, "trades": 171, "taker_buy_base": 95.012, "taker_buy_quote": 6428.5257 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 67.1, "high": 69.2, "low": 67.1, "close": 68.6, "volume": 351.495, "close_time": 1744502399999, "quote_volume": 24065.5091, "trades": 253, "taker_buy_base": 234.345, "taker_buy_quote": 16038.9123 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 68.6, "high": 69.0, "low": 67.0, "close": 67.5, "volume": 102.853, "close_time": 1744516799999, "quote_volume": 6936.2517, "trades": 126, "taker_buy_base": 18.51, "taker_buy_quote": 1250.0139 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 67.5, "high": 67.7, "low": 66.8, "close": 67.1, "volume": 164.627, "close_time": 1744531199999, "quote_volume": 11074.9969, "trades": 227, "taker_buy_base": 37.708, "taker_buy_quote": 2538.3095 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 67.1, "high": 68.1, "low": 66.7, "close": 67.6, "volume": 47.444, "close_time": 1744545599999, "quote_volume": 3189.8979, "trades": 67, "taker_buy_base": 20.738, "taker_buy_quote": 1399.5197 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 67.3, "high": 68.3, "low": 66.6, "close": 68.0, "volume": 294.222, "close_time": 1744559999999, "quote_volume": 19821.4621, "trades": 684, "taker_buy_base": 90.211, "taker_buy_quote": 6098.1142 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 68.0, "high": 70.9, "low": 66.2, "close": 67.5, "volume": 334.369, "close_time": 1744574399999, "quote_volume": 23013.248, "trades": 561, "taker_buy_base": 134.988, "taker_buy_quote": 9307.295 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 67.3, "high": 68.3, "low": 65.9, "close": 66.8, "volume": 205.454, "close_time": 1744588799999, "quote_volume": 13744.0238, "trades": 256, "taker_buy_base": 122.783, "taker_buy_quote": 8208.6954 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 67.2, "high": 69.7, "low": 67.2, "close": 68.4, "volume": 120.842, "close_time": 1744603199999, "quote_volume": 8292.775, "trades": 134, "taker_buy_base": 69.51, "taker_buy_quote": 4809.9195 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 67.9, "high": 68.9, "low": 66.4, "close": 66.9, "volume": 123.034, "close_time": 1744617599999, "quote_volume": 8276.5844, "trades": 183, "taker_buy_base": 102.669, "taker_buy_quote": 6906.0025 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 67.0, "high": 68.3, "low": 66.4, "close": 67.6, "volume": 259.368, "close_time": 1744631999999, "quote_volume": 17459.5039, "trades": 201, "taker_buy_base": 95.55, "taker_buy_quote": 6447.0726 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 67.7, "high": 68.3, "low": 66.1, "close": 66.2, "volume": 335.863, "close_time": 1744646399999, "quote_volume": 22552.6012, "trades": 295, "taker_buy_base": 64.234, "taker_buy_quote": 4325.2861 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 66.6, "high": 67.2, "low": 66.2, "close": 66.3, "volume": 138.04, "close_time": 1744660799999, "quote_volume": 9211.6948, "trades": 250, "taker_buy_base": 109.731, "taker_buy_quote": 7325.4902 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 66.3, "high": 66.7, "low": 65.2, "close": 65.2, "volume": 100.636, "close_time": 1744675199999, "quote_volume": 6649.4198, "trades": 87, "taker_buy_base": 42.643, "taker_buy_quote": 2816.8115 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 65.5, "high": 66.1, "low": 64.6, "close": 65.9, "volume": 205.675, "close_time": 1744689599999, "quote_volume": 13423.048, "trades": 454, "taker_buy_base": 164.498, "taker_buy_quote": 10738.7262 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 65.9, "high": 67.0, "low": 65.9, "close": 66.3, "volume": 210.934, "close_time": 1744703999999, "quote_volume": 14014.8533, "trades": 179, "taker_buy_base": 33.216, "taker_buy_quote": 2201.0142 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 66.4, "high": 67.4, "low": 66.2, "close": 66.6, "volume": 208.835, "close_time": 1744718399999, "quote_volume": 13925.083, "trades": 216, "taker_buy_base": 73.203, "taker_buy_quote": 4886.9923 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 66.8, "high": 67.7, "low": 65.4, "close": 66.5, "volume": 187.89, "close_time": 1744732799999, "quote_volume": 12501.132, "trades": 334, "taker_buy_base": 78.843, "taker_buy_quote": 5249.887 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 66.6, "high": 66.7, "low": 64.9, "close": 65.6, "volume": 364.123, "close_time": 1744747199999, "quote_volume": 23847.7627, "trades": 239, "taker_buy_base": 147.123, "taker_buy_quote": 9677.6558 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 65.4, "high": 66.2, "low": 64.5, "close": 64.9, "volume": 66.911, "close_time": 1744761599999, "quote_volume": 4376.9954, "trades": 99, "taker_buy_base": 11.782, "taker_buy_quote": 770.8947 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 64.7, "high": 65.2, "low": 64.0, "close": 65.1, "volume": 192.219, "close_time": 1744775999999, "quote_volume": 12360.4839, "trades": 83, "taker_buy_base": 120.454, "taker_buy_quote": 7763.1683 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 64.8, "high": 64.8, "low": 62.7, "close": 63.0, "volume": 528.217, "close_time": 1744790399999, "quote_volume": 33657.1084, "trades": 297, "taker_buy_base": 174.724, "taker_buy_quote": 11155.5099 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 63.0, "high": 64.2, "low": 62.8, "close": 63.4, "volume": 100.371, "close_time": 1744804799999, "quote_volume": 6381.2952, "trades": 111, "taker_buy_base": 47.197, "taker_buy_quote": 3005.3688 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 64.0, "high": 65.2, "low": 63.2, "close": 64.4, "volume": 111.831, "close_time": 1744819199999, "quote_volume": 7172.5199, "trades": 174, "taker_buy_base": 58.506, "taker_buy_quote": 3762.9753 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 64.5, "high": 65.3, "low": 62.7, "close": 65.0, "volume": 98.813, "close_time": 1744833599999, "quote_volume": 6318.1382, "trades": 146, "taker_buy_base": 59.711, "taker_buy_quote": 3813.5194 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 64.9, "high": 65.1, "low": 64.4, "close": 64.5, "volume": 20.753, "close_time": 1744847999999, "quote_volume": 1346.1305, "trades": 50, "taker_buy_base": 14.219, "taker_buy_quote": 922.3995 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 64.2, "high": 64.8, "low": 64.2, "close": 64.6, "volume": 29.771, "close_time": 1744862399999, "quote_volume": 1922.816, "trades": 44, "taker_buy_base": 6.082, "taker_buy_quote": 392.6619 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 64.5, "high": 65.5, "low": 64.5, "close": 65.3, "volume": 74.598, "close_time": 1744876799999, "quote_volume": 4858.6866, "trades": 95, "taker_buy_base": 39.376, "taker_buy_quote": 2567.5163 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 65.3, "high": 67.1, "low": 65.0, "close": 66.4, "volume": 214.893, "close_time": 1744891199999, "quote_volume": 14186.4458, "trades": 276, "taker_buy_base": 71.266, "taker_buy_quote": 4711.5355 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 66.5, "high": 67.9, "low": 65.3, "close": 65.5, "volume": 189.548, "close_time": 1744905599999, "quote_volume": 12552.2016, "trades": 211, "taker_buy_base": 71.972, "taker_buy_quote": 4776.1977 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 65.6, "high": 67.1, "low": 65.5, "close": 65.9, "volume": 112.708, "close_time": 1744919999999, "quote_volume": 7467.0806, "trades": 240, "taker_buy_base": 62.502, "taker_buy_quote": 4144.9513 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 66.4, "high": 66.5, "low": 65.3, "close": 65.6, "volume": 32.514, "close_time": 1744934399999, "quote_volume": 2143.4074, "trades": 86, "taker_buy_base": 21.536, "taker_buy_quote": 1420.3561 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 65.7, "high": 66.7, "low": 65.1, "close": 65.6, "volume": 149.909, "close_time": 1744948799999, "quote_volume": 9850.0549, "trades": 224, "taker_buy_base": 134.998, "taker_buy_quote": 8875.9622 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 65.7, "high": 66.3, "low": 65.3, "close": 65.6, "volume": 125.316, "close_time": 1744963199999, "quote_volume": 8237.2176, "trades": 150, "taker_buy_base": 24.892, "taker_buy_quote": 1637.998 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 65.1, "high": 65.8, "low": 64.3, "close": 64.6, "volume": 646.13, "close_time": 1744977599999, "quote_volume": 42148.2077, "trades": 1194, "taker_buy_base": 361.319, "taker_buy_quote": 23640.8269 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 64.7, "high": 65.2, "low": 63.8, "close": 64.3, "volume": 405.759, "close_time": 1744991999999, "quote_volume": 26041.5619, "trades": 232, "taker_buy_base": 301.655, "taker_buy_quote": 19351.7301 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 64.0, "high": 64.9, "low": 63.7, "close": 64.5, "volume": 139.673, "close_time": 1745006399999, "quote_volume": 8992.8328, "trades": 174, "taker_buy_base": 97.683, "taker_buy_quote": 6296.442 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 64.5, "high": 64.5, "low": 63.4, "close": 63.6, "volume": 381.028, "close_time": 1745020799999, "quote_volume": 24356.4844, "trades": 229, "taker_buy_base": 48.371, "taker_buy_quote": 3105.04 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 63.3, "high": 64.5, "low": 63.2, "close": 64.3, "volume": 121.121, "close_time": 1745035199999, "quote_volume": 7717.7677, "trades": 167, "taker_buy_base": 53.075, "taker_buy_quote": 3379.852 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 64.6, "high": 65.1, "low": 64.4, "close": 64.9, "volume": 99.955, "close_time": 1745049599999, "quote_volume": 6480.9042, "trades": 90, "taker_buy_base": 53.481, "taker_buy_quote": 3470.7742 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 64.8, "high": 65.0, "low": 63.7, "close": 63.9, "volume": 91.616, "close_time": 1745063999999, "quote_volume": 5896.1496, "trades": 110, "taker_buy_base": 46.651, "taker_buy_quote": 2996.942 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 64.0, "high": 64.8, "low": 64.0, "close": 64.2, "volume": 181.403, "close_time": 1745078399999, "quote_volume": 11677.1257, "trades": 92, "taker_buy_base": 59.751, "taker_buy_quote": 3842.949 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 64.3, "high": 65.6, "low": 64.1, "close": 65.3, "volume": 150.508, "close_time": 1745092799999, "quote_volume": 9778.2173, "trades": 101, "taker_buy_base": 70.723, "taker_buy_quote": 4591.9854 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 65.4, "high": 66.0, "low": 65.0, "close": 65.7, "volume": 170.769, "close_time": 1745107199999, "quote_volume": 11167.5615, "trades": 95, "taker_buy_base": 66.008, "taker_buy_quote": 4328.3687 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 66.0, "high": 66.2, "low": 65.5, "close": 65.9, "volume": 79.171, "close_time": 1745121599999, "quote_volume": 5219.7373, "trades": 102, "taker_buy_base": 13.246, "taker_buy_quote": 872.1496 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 66.0, "high": 66.7, "low": 65.4, "close": 65.4, "volume": 248.935, "close_time": 1745135999999, "quote_volume": 16480.2179, "trades": 211, "taker_buy_base": 89.313, "taker_buy_quote": 5917.153 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 65.7, "high": 65.7, "low": 64.6, "close": 65.0, "volume": 188.232, "close_time": 1745150399999, "quote_volume": 12274.6802, "trades": 89, "taker_buy_base": 65.831, "taker_buy_quote": 4302.3022 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 65.2, "high": 66.4, "low": 65.2, "close": 65.6, "volume": 107.284, "close_time": 1745164799999, "quote_volume": 7052.4964, "trades": 169, "taker_buy_base": 47.589, "taker_buy_quote": 3126.734 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 65.6, "high": 67.0, "low": 65.6, "close": 67.0, "volume": 125.173, "close_time": 1745179199999, "quote_volume": 8316.491, "trades": 109, "taker_buy_base": 61.621, "taker_buy_quote": 4083.9313 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 67.1, "high": 67.8, "low": 66.3, "close": 66.8, "volume": 127.664, "close_time": 1745193599999, "quote_volume": 8577.3052, "trades": 123, "taker_buy_base": 79.212, "taker_buy_quote": 5334.2258 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 67.1, "high": 68.0, "low": 66.9, "close": 67.2, "volume": 246.67, "close_time": 1745207999999, "quote_volume": 16638.4253, "trades": 329, "taker_buy_base": 160.444, "taker_buy_quote": 10828.9524 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 67.3, "high": 71.5, "low": 66.5, "close": 68.1, "volume": 635.696, "close_time": 1745222399999, "quote_volume": 42877.511, "trades": 391, "taker_buy_base": 360.892, "taker_buy_quote": 24413.061 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 67.7, "high": 68.1, "low": 66.7, "close": 67.2, "volume": 690.986, "close_time": 1745236799999, "quote_volume": 46374.0327, "trades": 329, "taker_buy_base": 311.948, "taker_buy_quote": 20925.4309 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 67.2, "high": 68.0, "low": 66.8, "close": 67.0, "volume": 475.065, "close_time": 1745251199999, "quote_volume": 31934.1685, "trades": 361, "taker_buy_base": 235.905, "taker_buy_quote": 15851.0397 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 67.3, "high": 67.5, "low": 65.0, "close": 67.2, "volume": 681.665, "close_time": 1745265599999, "quote_volume": 45300.9985, "trades": 640, "taker_buy_base": 410.731, "taker_buy_quote": 27418.0839 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 66.8, "high": 67.2, "low": 66.1, "close": 66.1, "volume": 188.856, "close_time": 1745279999999, "quote_volume": 12580.5575, "trades": 174, "taker_buy_base": 92.68, "taker_buy_quote": 6178.698 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 66.1, "high": 67.3, "low": 65.7, "close": 66.6, "volume": 60.003, "close_time": 1745294399999, "quote_volume": 3973.9121, "trades": 70, "taker_buy_base": 18.163, "taker_buy_quote": 1211.3546 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 66.6, "high": 67.6, "low": 65.9, "close": 67.1, "volume": 192.506, "close_time": 1745308799999, "quote_volume": 12875.4733, "trades": 226, "taker_buy_base": 151.387, "taker_buy_quote": 10145.0852 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 67.3, "high": 68.2, "low": 67.3, "close": 68.0, "volume": 223.022, "close_time": 1745323199999, "quote_volume": 15143.2882, "trades": 92, "taker_buy_base": 185.125, "taker_buy_quote": 12580.757 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 68.0, "high": 68.2, "low": 65.2, "close": 66.2, "volume": 1155.91, "close_time": 1745337599999, "quote_volume": 77228.7248, "trades": 950, "taker_buy_base": 454.097, "taker_buy_quote": 30415.3724 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 66.5, "high": 68.8, "low": 65.9, "close": 68.5, "volume": 260.313, "close_time": 1745351999999, "quote_volume": 17539.5289, "trades": 388, "taker_buy_base": 109.642, "taker_buy_quote": 7379.5196 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 68.7, "high": 70.0, "low": 67.7, "close": 69.2, "volume": 1014.642, "close_time": 1745366399999, "quote_volume": 69969.2414, "trades": 932, "taker_buy_base": 254.165, "taker_buy_quote": 17497.2269 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 69.1, "high": 70.6, "low": 68.9, "close": 70.6, "volume": 720.411, "close_time": 1745380799999, "quote_volume": 50312.7267, "trades": 380, "taker_buy_base": 527.678, "taker_buy_quote": 36834.36 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 70.5, "high": 73.3, "low": 70.0, "close": 71.9, "volume": 534.988, "close_time": 1745395199999, "quote_volume": 38052.4202, "trades": 479, "taker_buy_base": 282.634, "taker_buy_quote": 20148.0989 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 71.7, "high": 72.7, "low": 71.0, "close": 71.6, "volume": 336.598, "close_time": 1745409599999, "quote_volume": 24245.944, "trades": 339, "taker_buy_base": 227.271, "taker_buy_quote": 16398.763 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 71.5, "high": 72.6, "low": 69.9, "close": 70.7, "volume": 301.711, "close_time": 1745423999999, "quote_volume": 21391.8096, "trades": 642, "taker_buy_base": 86.994, "taker_buy_quote": 6185.2111 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 70.9, "high": 72.5, "low": 70.0, "close": 71.6, "volume": 545.638, "close_time": 1745438399999, "quote_volume": 39081.8495, "trades": 504, "taker_buy_base": 138.199, "taker_buy_quote": 9889.621 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 71.7, "high": 72.8, "low": 71.6, "close": 72.4, "volume": 503.076, "close_time": 1745452799999, "quote_volume": 36334.2989, "trades": 407, "taker_buy_base": 143.253, "taker_buy_quote": 10357.0933 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 72.6, "high": 73.2, "low": 71.2, "close": 71.4, "volume": 147.521, "close_time": 1745467199999, "quote_volume": 10691.9394, "trades": 482, "taker_buy_base": 50.786, "taker_buy_quote": 3677.5387 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 71.4, "high": 71.8, "low": 70.4, "close": 70.5, "volume": 246.524, "close_time": 1745481599999, "quote_volume": 17579.0963, "trades": 343, "taker_buy_base": 83.733, "taker_buy_quote": 5987.0321 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 70.5, "high": 71.5, "low": 69.1, "close": 71.4, "volume": 445.573, "close_time": 1745495999999, "quote_volume": 31335.5766, "trades": 353, "taker_buy_base": 117.332, "taker_buy_quote": 8258.4543 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 71.6, "high": 75.4, "low": 71.3, "close": 74.7, "volume": 393.313, "close_time": 1745510399999, "quote_volume": 29049.4613, "trades": 650, "taker_buy_base": 224.141, "taker_buy_quote": 16613.8562 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 74.7, "high": 75.2, "low": 70.9, "close": 74.3, "volume": 363.257, "close_time": 1745524799999, "quote_volume": 26757.4154, "trades": 662, "taker_buy_base": 113.333, "taker_buy_quote": 8411.11 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 74.3, "high": 75.2, "low": 73.9, "close": 75.2, "volume": 478.539, "close_time": 1745539199999, "quote_volume": 35845.5415, "trades": 226, "taker_buy_base": 139.416, "taker_buy_quote": 10425.5753 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 75.2, "high": 75.8, "low": 73.1, "close": 74.5, "volume": 102.035, "close_time": 1745553599999, "quote_volume": 7643.2324, "trades": 210, "taker_buy_base": 13.65, "taker_buy_quote": 1016.3714 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 74.4, "high": 76.4, "low": 74.2, "close": 75.5, "volume": 153.852, "close_time": 1745567999999, "quote_volume": 11560.6905, "trades": 240, "taker_buy_base": 62.62, "taker_buy_quote": 4738.1648 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 75.7, "high": 76.6, "low": 75.1, "close": 75.1, "volume": 626.741, "close_time": 1745582399999, "quote_volume": 47593.9573, "trades": 471, "taker_buy_base": 338.987, "taker_buy_quote": 25741.6994 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 75.5, "high": 76.7, "low": 74.3, "close": 76.2, "volume": 236.478, "close_time": 1745596799999, "quote_volume": 17894.6722, "trades": 333, "taker_buy_base": 99.092, "taker_buy_quote": 7520.1824 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 76.2, "high": 76.4, "low": 74.5, "close": 74.9, "volume": 108.072, "close_time": 1745611199999, "quote_volume": 8145.2353, "trades": 318, "taker_buy_base": 65.608, "taker_buy_quote": 4952.716 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 75.1, "high": 75.8, "low": 74.5, "close": 74.8, "volume": 199.024, "close_time": 1745625599999, "quote_volume": 14961.1456, "trades": 295, "taker_buy_base": 72.982, "taker_buy_quote": 5504.2963 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 74.8, "high": 77.1, "low": 74.6, "close": 76.3, "volume": 182.512, "close_time": 1745639999999, "quote_volume": 13912.034, "trades": 223, "taker_buy_base": 120.039, "taker_buy_quote": 9123.0867 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 76.3, "high": 76.3, "low": 75.2, "close": 75.4, "volume": 137.176, "close_time": 1745654399999, "quote_volume": 10393.8559, "trades": 263, "taker_buy_base": 83.106, "taker_buy_quote": 6305.079 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 75.4, "high": 76.1, "low": 74.5, "close": 74.5, "volume": 277.16, "close_time": 1745668799999, "quote_volume": 20908.7589, "trades": 306, "taker_buy_base": 119.435, "taker_buy_quote": 9052.3474 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 74.8, "high": 75.2, "low": 73.8, "close": 74.9, "volume": 126.565, "close_time": 1745683199999, "quote_volume": 9428.1085, "trades": 177, "taker_buy_base": 49.903, "taker_buy_quote": 3724.3656 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 74.9, "high": 76.1, "low": 74.6, "close": 76.1, "volume": 122.234, "close_time": 1745697599999, "quote_volume": 9233.0168, "trades": 176, "taker_buy_base": 39.171, "taker_buy_quote": 2962.6567 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 76.2, "high": 77.0, "low": 75.9, "close": 76.8, "volume": 242.51, "close_time": 1745711999999, "quote_volume": 18547.3061, "trades": 162, "taker_buy_base": 149.106, "taker_buy_quote": 11410.039 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 77.0, "high": 77.7, "low": 74.2, "close": 75.3, "volume": 223.075, "close_time": 1745726399999, "quote_volume": 17025.5026, "trades": 186, "taker_buy_base": 152.343, "taker_buy_quote": 11687.5313 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 75.3, "high": 75.3, "low": 73.8, "close": 74.0, "volume": 157.684, "close_time": 1745740799999, "quote_volume": 11682.9743, "trades": 74, "taker_buy_base": 13.221, "taker_buy_quote": 980.7412 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 74.0, "high": 74.5, "low": 73.6, "close": 74.2, "volume": 164.989, "close_time": 1745755199999, "quote_volume": 12200.2864, "trades": 170, "taker_buy_base": 51.052, "taker_buy_quote": 3785.2977 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 74.3, "high": 75.3, "low": 73.3, "close": 74.0, "volume": 230.306, "close_time": 1745769599999, "quote_volume": 17148.7741, "trades": 175, "taker_buy_base": 85.379, "taker_buy_quote": 6374.1949 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 73.9, "high": 74.7, "low": 73.1, "close": 74.7, "volume": 267.538, "close_time": 1745783999999, "quote_volume": 19734.8417, "trades": 174, "taker_buy_base": 123.98, "taker_buy_quote": 9171.0534 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 74.5, "high": 75.7, "low": 73.9, "close": 74.1, "volume": 694.585, "close_time": 1745798399999, "quote_volume": 51707.972, "trades": 181, "taker_buy_base": 192.662, "taker_buy_quote": 14463.6737 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 74.1, "high": 74.5, "low": 72.6, "close": 74.5, "volume": 148.052, "close_time": 1745812799999, "quote_volume": 10881.8916, "trades": 180, "taker_buy_base": 113.491, "taker_buy_quote": 8344.1731 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 74.5, "high": 76.7, "low": 74.3, "close": 76.4, "volume": 220.938, "close_time": 1745827199999, "quote_volume": 16738.8825, "trades": 258, "taker_buy_base": 152.621, "taker_buy_quote": 11561.7302 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 76.5, "high": 77.9, "low": 75.9, "close": 76.6, "volume": 431.018, "close_time": 1745841599999, "quote_volume": 33138.6238, "trades": 343, "taker_buy_base": 276.19, "taker_buy_quote": 21285.0154 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 76.6, "high": 76.8, "low": 73.7, "close": 74.3, "volume": 366.688, "close_time": 1745855999999, "quote_volume": 27645.172, "trades": 285, "taker_buy_base": 114.009, "taker_buy_quote": 8606.483 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 74.4, "high": 76.4, "low": 73.8, "close": 75.9, "volume": 297.531, "close_time": 1745870399999, "quote_volume": 22490.7358, "trades": 363, "taker_buy_base": 187.691, "taker_buy_quote": 14216.4306 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 75.6, "high": 76.4, "low": 75.0, "close": 75.9, "volume": 51.673, "close_time": 1745884799999, "quote_volume": 3912.5953, "trades": 130, "taker_buy_base": 20.624, "taker_buy_quote": 1566.5911 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 75.7, "high": 76.7, "low": 75.6, "close": 76.3, "volume": 267.951, "close_time": 1745899199999, "quote_volume": 20400.6487, "trades": 295, "taker_buy_base": 98.988, "taker_buy_quote": 7542.0329 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 76.6, "high": 76.8, "low": 74.9, "close": 76.8, "volume": 148.402, "close_time": 1745913599999, "quote_volume": 11195.6552, "trades": 224, "taker_buy_base": 32.609, "taker_buy_quote": 2486.4413 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 76.8, "high": 77.0, "low": 76.1, "close": 76.4, "volume": 195.924, "close_time": 1745927999999, "quote_volume": 15022.5458, "trades": 217, "taker_buy_base": 170.366, "taker_buy_quote": 13071.112 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 76.5, "high": 76.5, "low": 75.2, "close": 76.0, "volume": 218.685, "close_time": 1745942399999, "quote_volume": 16568.0306, "trades": 229, "taker_buy_base": 41.051, "taker_buy_quote": 3100.0058 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 75.7, "high": 76.9, "low": 75.5, "close": 75.5, "volume": 378.48, "close_time": 1745956799999, "quote_volume": 28875.3819, "trades": 106, "taker_buy_base": 275.08, "taker_buy_quote": 21018.3237 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 75.5, "high": 75.5, "low": 74.2, "close": 74.8, "volume": 251.555, "close_time": 1745971199999, "quote_volume": 18908.2411, "trades": 83, "taker_buy_base": 27.217, "taker_buy_quote": 2040.4852 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 75.3, "high": 76.3, "low": 74.8, "close": 75.2, "volume": 149.676, "close_time": 1745985599999, "quote_volume": 11341.2704, "trades": 46, "taker_buy_base": 143.377, "taker_buy_quote": 10867.2872 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 75.1, "high": 75.9, "low": 75.0, "close": 75.4, "volume": 46.677, "close_time": 1745999999999, "quote_volume": 3523.8546, "trades": 47, "taker_buy_base": 19.381, "taker_buy_quote": 1462.0864 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 75.3, "high": 75.9, "low": 75.1, "close": 75.9, "volume": 48.278, "close_time": 1746014399999, "quote_volume": 3645.4342, "trades": 39, "taker_buy_base": 23.166, "taker_buy_quote": 1751.4341 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 75.7, "high": 75.7, "low": 72.6, "close": 74.3, "volume": 394.391, "close_time": 1746028799999, "quote_volume": 29155.0219, "trades": 248, "taker_buy_base": 150.88, "taker_buy_quote": 11150.2476 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 73.7, "high": 75.5, "low": 73.6, "close": 74.7, "volume": 134.16, "close_time": 1746043199999, "quote_volume": 9995.1443, "trades": 89, "taker_buy_base": 67.018, "taker_buy_quote": 4995.8245 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 74.8, "high": 75.3, "low": 74.8, "close": 75.0, "volume": 113.541, "close_time": 1746057599999, "quote_volume": 8530.1635, "trades": 53, "taker_buy_base": 31.003, "taker_buy_quote": 2325.3531 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 75.1, "high": 76.5, "low": 75.0, "close": 75.9, "volume": 107.153, "close_time": 1746071999999, "quote_volume": 8117.6663, "trades": 83, "taker_buy_base": 56.899, "taker_buy_quote": 4313.9848 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 75.6, "high": 76.7, "low": 75.4, "close": 76.5, "volume": 122.614, "close_time": 1746086399999, "quote_volume": 9350.5965, "trades": 62, "taker_buy_base": 70.431, "taker_buy_quote": 5372.6511 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 76.6, "high": 77.7, "low": 76.5, "close": 77.3, "volume": 531.728, "close_time": 1746100799999, "quote_volume": 41117.8758, "trades": 270, "taker_buy_base": 467.163, "taker_buy_quote": 36132.9102 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 77.3, "high": 77.8, "low": 76.3, "close": 77.8, "volume": 318.993, "close_time": 1746115199999, "quote_volume": 24636.5275, "trades": 164, "taker_buy_base": 81.505, "taker_buy_quote": 6304.1905 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 77.8, "high": 80.6, "low": 77.4, "close": 80.4, "volume": 1037.863, "close_time": 1746129599999, "quote_volume": 81740.0169, "trades": 513, "taker_buy_base": 633.008, "taker_buy_quote": 49874.8797 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 80.6, "high": 84.0, "low": 80.1, "close": 82.4, "volume": 1228.847, "close_time": 1746143999999, "quote_volume": 101507.6686, "trades": 579, "taker_buy_base": 559.107, "taker_buy_quote": 46301.3017 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 83.1, "high": 86.0, "low": 82.0, "close": 82.9, "volume": 730.423, "close_time": 1746158399999, "quote_volume": 60915.1395, "trades": 403, "taker_buy_base": 342.111, "taker_buy_quote": 28732.8736 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 82.9, "high": 83.1, "low": 81.6, "close": 82.2, "volume": 376.037, "close_time": 1746172799999, "quote_volume": 31033.6976, "trades": 179, "taker_buy_base": 214.48, "taker_buy_quote": 17720.3361 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 82.8, "high": 84.5, "low": 82.2, "close": 83.4, "volume": 463.364, "close_time": 1746187199999, "quote_volume": 38773.8092, "trades": 263, "taker_buy_base": 235.67, "taker_buy_quote": 19749.9068 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 83.3, "high": 84.7, "low": 83.1, "close": 83.7, "volume": 223.468, "close_time": 1746201599999, "quote_volume": 18753.2681, "trades": 181, "taker_buy_base": 122.832, "taker_buy_quote": 10307.0325 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 84.0, "high": 84.4, "low": 82.8, "close": 82.9, "volume": 98.363, "close_time": 1746215999999, "quote_volume": 8192.4528, "trades": 86, "taker_buy_base": 49.355, "taker_buy_quote": 4119.1085 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 83.6, "high": 85.6, "low": 83.4, "close": 84.9, "volume": 135.279, "close_time": 1746230399999, "quote_volume": 11440.8913, "trades": 115, "taker_buy_base": 60.493, "taker_buy_quote": 5128.2418 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 85.1, "high": 85.3, "low": 83.7, "close": 83.8, "volume": 125.406, "close_time": 1746244799999, "quote_volume": 10642.247, "trades": 55, "taker_buy_base": 93.69, "taker_buy_quote": 7963.9048 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 83.8, "high": 84.2, "low": 82.8, "close": 83.1, "volume": 243.78, "close_time": 1746259199999, "quote_volume": 20403.2067, "trades": 109, "taker_buy_base": 48.656, "taker_buy_quote": 4070.157 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 83.1, "high": 83.5, "low": 82.4, "close": 83.3, "volume": 268.284, "close_time": 1746273599999, "quote_volume": 22245.6307, "trades": 120, "taker_buy_base": 91.632, "taker_buy_quote": 7600.4085 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 83.3, "high": 86.4, "low": 83.3, "close": 85.0, "volume": 601.403, "close_time": 1746287999999, "quote_volume": 51168.673, "trades": 313, "taker_buy_base": 313.993, "taker_buy_quote": 26747.1821 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 85.6, "high": 85.9, "low": 84.5, "close": 85.8, "volume": 141.614, "close_time": 1746302399999, "quote_volume": 12091.7649, "trades": 144, "taker_buy_base": 78.154, "taker_buy_quote": 6678.0813 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 85.7, "high": 85.7, "low": 83.7, "close": 83.8, "volume": 215.622, "close_time": 1746316799999, "quote_volume": 18177.3931, "trades": 155, "taker_buy_base": 62.015, "taker_buy_quote": 5247.8699 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 85.2, "high": 88.4, "low": 85.1, "close": 85.8, "volume": 255.729, "close_time": 1746331199999, "quote_volume": 22170.771, "trades": 231, "taker_buy_base": 131.257, "taker_buy_quote": 11410.1763 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 85.6, "high": 86.1, "low": 84.4, "close": 85.1, "volume": 160.716, "close_time": 1746345599999, "quote_volume": 13699.1603, "trades": 83, "taker_buy_base": 115.091, "taker_buy_quote": 9807.04 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 85.4, "high": 85.8, "low": 84.5, "close": 85.3, "volume": 188.063, "close_time": 1746359999999, "quote_volume": 16008.6879, "trades": 126, "taker_buy_base": 81.167, "taker_buy_quote": 6919.4865 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 85.2, "high": 87.3, "low": 84.3, "close": 86.9, "volume": 401.717, "close_time": 1746374399999, "quote_volume": 34523.5813, "trades": 169, "taker_buy_base": 152.271, "taker_buy_quote": 13141.4726 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 86.8, "high": 88.4, "low": 86.2, "close": 87.9, "volume": 248.651, "close_time": 1746388799999, "quote_volume": 21651.4769, "trades": 202, "taker_buy_base": 140.446, "taker_buy_quote": 12248.9731 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 87.8, "high": 90.9, "low": 87.5, "close": 90.1, "volume": 1069.961, "close_time": 1746403199999, "quote_volume": 96036.7234, "trades": 515, "taker_buy_base": 421.732, "taker_buy_quote": 37719.1218 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 90.3, "high": 90.5, "low": 86.6, "close": 87.0, "volume": 371.828, "close_time": 1746417599999, "quote_volume": 32762.6246, "trades": 254, "taker_buy_base": 151.803, "taker_buy_quote": 13371.3981 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 87.1, "high": 88.1, "low": 84.9, "close": 86.2, "volume": 395.943, "close_time": 1746431999999, "quote_volume": 34213.3424, "trades": 263, "taker_buy_base": 204.995, "taker_buy_quote": 17731.4468 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 86.1, "high": 86.6, "low": 85.0, "close": 85.2, "volume": 327.032, "close_time": 1746446399999, "quote_volume": 28050.7169, "trades": 235, "taker_buy_base": 153.658, "taker_buy_quote": 13201.592 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 85.2, "high": 86.8, "low": 85.0, "close": 86.5, "volume": 179.239, "close_time": 1746460799999, "quote_volume": 15431.0336, "trades": 134, "taker_buy_base": 89.449, "taker_buy_quote": 7713.8572 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 86.4, "high": 89.7, "low": 85.4, "close": 85.9, "volume": 430.478, "close_time": 1746475199999, "quote_volume": 37735.9183, "trades": 488, "taker_buy_base": 253.716, "taker_buy_quote": 22204.4598 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 85.4, "high": 87.0, "low": 84.3, "close": 84.3, "volume": 129.347, "close_time": 1746489599999, "quote_volume": 11066.4225, "trades": 125, "taker_buy_base": 57.446, "taker_buy_quote": 4912.4467 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 84.4, "high": 84.6, "low": 83.0, "close": 84.0, "volume": 295.48, "close_time": 1746503999999, "quote_volume": 24715.8626, "trades": 169, "taker_buy_base": 93.04, "taker_buy_quote": 7769.0493 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 83.9, "high": 84.3, "low": 82.8, "close": 83.0, "volume": 156.053, "close_time": 1746518399999, "quote_volume": 13012.0217, "trades": 99, "taker_buy_base": 73.24, "taker_buy_quote": 6109.8935 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 82.8, "high": 83.4, "low": 81.0, "close": 81.7, "volume": 195.379, "close_time": 1746532799999, "quote_volume": 16037.6044, "trades": 150, "taker_buy_base": 112.38, "taker_buy_quote": 9217.4274 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 81.7, "high": 87.5, "low": 81.6, "close": 85.5, "volume": 803.949, "close_time": 1746547199999, "quote_volume": 68744.1148, "trades": 557, "taker_buy_base": 350.676, "taker_buy_quote": 29856.536 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 85.8, "high": 86.7, "low": 84.9, "close": 86.0, "volume": 294.829, "close_time": 1746561599999, "quote_volume": 25288.147, "trades": 212, "taker_buy_base": 141.854, "taker_buy_quote": 12176.6777 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 86.0, "high": 87.6, "low": 83.6, "close": 86.8, "volume": 239.276, "close_time": 1746575999999, "quote_volume": 20368.6279, "trades": 244, "taker_buy_base": 149.799, "taker_buy_quote": 12772.1952 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 86.9, "high": 89.0, "low": 86.9, "close": 86.9, "volume": 121.246, "close_time": 1746590399999, "quote_volume": 10680.1157, "trades": 144, "taker_buy_base": 53.307, "taker_buy_quote": 4694.6728 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 87.0, "high": 88.6, "low": 86.6, "close": 88.3, "volume": 242.717, "close_time": 1746604799999, "quote_volume": 21235.3195, "trades": 120, "taker_buy_base": 145.054, "taker_buy_quote": 12645.5721 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 88.5, "high": 91.2, "low": 87.3, "close": 91.0, "volume": 457.144, "close_time": 1746619199999, "quote_volume": 40845.0701, "trades": 355, "taker_buy_base": 248.504, "taker_buy_quote": 22197.2565 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 90.9, "high": 94.0, "low": 89.5, "close": 90.1, "volume": 773.369, "close_time": 1746633599999, "quote_volume": 70504.8196, "trades": 474, "taker_buy_base": 442.963, "taker_buy_quote": 40482.0443 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 90.4, "high": 90.6, "low": 88.4, "close": 89.1, "volume": 548.38, "close_time": 1746647999999, "quote_volume": 49079.5834, "trades": 362, "taker_buy_base": 258.699, "taker_buy_quote": 23204.8897 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 88.8, "high": 90.3, "low": 87.7, "close": 90.1, "volume": 247.848, "close_time": 1746662399999, "quote_volume": 21978.3375, "trades": 192, "taker_buy_base": 119.491, "taker_buy_quote": 10624.0009 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 90.2, "high": 94.5, "low": 89.9, "close": 93.3, "volume": 509.663, "close_time": 1746676799999, "quote_volume": 47077.2545, "trades": 374, "taker_buy_base": 201.673, "taker_buy_quote": 18689.0834 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 93.5, "high": 93.8, "low": 92.1, "close": 93.0, "volume": 680.622, "close_time": 1746691199999, "quote_volume": 63186.4179, "trades": 343, "taker_buy_base": 191.654, "taker_buy_quote": 17829.9671 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 93.1, "high": 94.5, "low": 92.2, "close": 93.8, "volume": 684.106, "close_time": 1746705599999, "quote_volume": 63936.9106, "trades": 344, "taker_buy_base": 434.046, "taker_buy_quote": 40588.3068 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 94.0, "high": 96.5, "low": 92.5, "close": 96.0, "volume": 855.952, "close_time": 1746719999999, "quote_volume": 80729.3972, "trades": 477, "taker_buy_base": 545.962, "taker_buy_quote": 51345.9087 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 95.8, "high": 96.1, "low": 94.0, "close": 95.3, "volume": 413.561, "close_time": 1746734399999, "quote_volume": 39351.3226, "trades": 290, "taker_buy_base": 166.804, "taker_buy_quote": 15872.7423 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 95.3, "high": 96.0, "low": 94.0, "close": 95.6, "volume": 658.176, "close_time": 1746748799999, "quote_volume": 62573.2185, "trades": 436, "taker_buy_base": 265.917, "taker_buy_quote": 25328.4422 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 95.6, "high": 97.4, "low": 94.4, "close": 94.6, "volume": 587.764, "close_time": 1746763199999, "quote_volume": 56323.7013, "trades": 313, "taker_buy_base": 439.896, "taker_buy_quote": 42218.9642 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 95.0, "high": 97.6, "low": 92.6, "close": 97.0, "volume": 887.534, "close_time": 1746777599999, "quote_volume": 84154.0213, "trades": 493, "taker_buy_base": 407.936, "taker_buy_quote": 38893.7214 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 97.2, "high": 98.6, "low": 92.2, "close": 95.3, "volume": 1403.78, "close_time": 1746791999999, "quote_volume": 134376.1675, "trades": 754, "taker_buy_base": 648.676, "taker_buy_quote": 62095.6976 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 94.9, "high": 96.6, "low": 93.0, "close": 94.2, "volume": 637.592, "close_time": 1746806399999, "quote_volume": 60511.496, "trades": 408, "taker_buy_base": 297.293, "taker_buy_quote": 28271.8239 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 94.6, "high": 95.2, "low": 93.4, "close": 94.8, "volume": 328.442, "close_time": 1746820799999, "quote_volume": 30969.3769, "trades": 241, "taker_buy_base": 137.594, "taker_buy_quote": 13001.2874 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 94.8, "high": 95.6, "low": 93.9, "close": 95.0, "volume": 232.726, "close_time": 1746835199999, "quote_volume": 22031.6236, "trades": 219, "taker_buy_base": 139.904, "taker_buy_quote": 13269.0392 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 95.3, "high": 96.2, "low": 93.4, "close": 95.1, "volume": 232.334, "close_time": 1746849599999, "quote_volume": 22064.6654, "trades": 322, "taker_buy_base": 93.185, "taker_buy_quote": 8876.954 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 95.7, "high": 96.2, "low": 94.1, "close": 95.7, "volume": 391.339, "close_time": 1746863999999, "quote_volume": 37242.4532, "trades": 253, "taker_buy_base": 200.545, "taker_buy_quote": 19153.5776 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 95.8, "high": 96.9, "low": 94.2, "close": 94.7, "volume": 266.094, "close_time": 1746878399999, "quote_volume": 25396.8607, "trades": 361, "taker_buy_base": 169.085, "taker_buy_quote": 16178.7973 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 95.0, "high": 97.5, "low": 94.7, "close": 96.2, "volume": 222.864, "close_time": 1746892799999, "quote_volume": 21402.5649, "trades": 249, "taker_buy_base": 102.656, "taker_buy_quote": 9903.3324 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 97.0, "high": 99.0, "low": 96.5, "close": 97.8, "volume": 795.235, "close_time": 1746907199999, "quote_volume": 77565.8139, "trades": 564, "taker_buy_base": 579.974, "taker_buy_quote": 56622.4833 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 97.8, "high": 102.4, "low": 97.3, "close": 101.7, "volume": 1118.997, "close_time": 1746921599999, "quote_volume": 111965.5721, "trades": 663, "taker_buy_base": 602.28, "taker_buy_quote": 60281.0689 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 101.7, "high": 102.2, "low": 97.8, "close": 98.6, "volume": 94.804, "close_time": 1746935999999, "quote_volume": 9443.4549, "trades": 238, "taker_buy_base": 39.682, "taker_buy_quote": 3959.5188 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 99.0, "high": 99.0, "low": 95.7, "close": 96.3, "volume": 231.154, "close_time": 1746950399999, "quote_volume": 22569.8599, "trades": 261, "taker_buy_base": 99.438, "taker_buy_quote": 9752.4984 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 96.6, "high": 98.1, "low": 96.2, "close": 97.5, "volume": 246.961, "close_time": 1746964799999, "quote_volume": 24027.0303, "trades": 170, "taker_buy_base": 144.602, "taker_buy_quote": 14101.7397 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 97.6, "high": 98.8, "low": 97.1, "close": 98.0, "volume": 306.542, "close_time": 1746979199999, "quote_volume": 29999.2546, "trades": 369, "taker_buy_base": 119.864, "taker_buy_quote": 11731.3405 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 98.2, "high": 99.9, "low": 96.6, "close": 99.2, "volume": 635.168, "close_time": 1746993599999, "quote_volume": 62531.1876, "trades": 400, "taker_buy_base": 288.661, "taker_buy_quote": 28530.2724 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 99.4, "high": 100.0, "low": 98.5, "close": 99.1, "volume": 293.112, "close_time": 1747007999999, "quote_volume": 29131.106, "trades": 175, "taker_buy_base": 185.992, "taker_buy_quote": 18518.3356 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 99.0, "high": 100.1, "low": 97.5, "close": 99.7, "volume": 97.964, "close_time": 1747022399999, "quote_volume": 9699.7054, "trades": 180, "taker_buy_base": 55.272, "taker_buy_quote": 5464.4304 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 100.1, "high": 101.8, "low": 97.8, "close": 100.0, "volume": 388.777, "close_time": 1747036799999, "quote_volume": 39037.882, "trades": 383, "taker_buy_base": 312.273, "taker_buy_quote": 31380.4735 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 100.1, "high": 102.7, "low": 99.4, "close": 100.1, "volume": 722.997, "close_time": 1747051199999, "quote_volume": 73031.1315, "trades": 550, "taker_buy_base": 351.518, "taker_buy_quote": 35662.2478 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 100.3, "high": 104.0, "low": 98.1, "close": 98.3, "volume": 1089.439, "close_time": 1747065599999, "quote_volume": 110471.002, "trades": 905, "taker_buy_base": 482.923, "taker_buy_quote": 49063.5037 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 98.5, "high": 100.1, "low": 93.8, "close": 95.9, "volume": 1513.712, "close_time": 1747079999999, "quote_volume": 146491.0089, "trades": 1073, "taker_buy_base": 304.022, "taker_buy_quote": 29558.737 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 95.8, "high": 98.8, "low": 95.6, "close": 98.2, "volume": 274.004, "close_time": 1747094399999, "quote_volume": 26708.0378, "trades": 322, "taker_buy_base": 126.257, "taker_buy_quote": 12301.3424 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 98.1, "high": 98.1, "low": 92.9, "close": 93.4, "volume": 381.864, "close_time": 1747108799999, "quote_volume": 36111.5133, "trades": 795, "taker_buy_base": 77.021, "taker_buy_quote": 7308.6475 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 93.5, "high": 96.6, "low": 93.0, "close": 95.9, "volume": 206.152, "close_time": 1747123199999, "quote_volume": 19559.0301, "trades": 237, "taker_buy_base": 108.046, "taker_buy_quote": 10264.8443 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 95.9, "high": 98.2, "low": 95.8, "close": 97.9, "volume": 490.746, "close_time": 1747137599999, "quote_volume": 47747.7853, "trades": 368, "taker_buy_base": 300.416, "taker_buy_quote": 29234.6046 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 97.7, "high": 99.6, "low": 97.0, "close": 98.5, "volume": 444.725, "close_time": 1747151999999, "quote_volume": 43707.5647, "trades": 363, "taker_buy_base": 199.256, "taker_buy_quote": 19587.1725 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 98.6, "high": 100.4, "low": 98.5, "close": 99.6, "volume": 529.506, "close_time": 1747166399999, "quote_volume": 52526.3184, "trades": 433, "taker_buy_base": 380.66, "taker_buy_quote": 37774.1515 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 99.6, "high": 99.8, "low": 98.5, "close": 99.1, "volume": 232.619, "close_time": 1747180799999, "quote_volume": 23056.3723, "trades": 263, "taker_buy_base": 93.93, "taker_buy_quote": 9308.7953 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 98.6, "high": 98.9, "low": 97.0, "close": 97.7, "volume": 365.553, "close_time": 1747195199999, "quote_volume": 35729.9136, "trades": 257, "taker_buy_base": 148.935, "taker_buy_quote": 14589.4499 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 97.5, "high": 99.6, "low": 97.5, "close": 98.6, "volume": 197.812, "close_time": 1747209599999, "quote_volume": 19548.4733, "trades": 218, "taker_buy_base": 105.242, "taker_buy_quote": 10408.8702 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 98.4, "high": 101.3, "low": 97.4, "close": 99.3, "volume": 940.386, "close_time": 1747223999999, "quote_volume": 92985.5892, "trades": 749, "taker_buy_base": 658.634, "taker_buy_quote": 65226.3988 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 99.4, "high": 99.4, "low": 96.5, "close": 97.6, "volume": 357.412, "close_time": 1747238399999, "quote_volume": 34835.0126, "trades": 463, "taker_buy_base": 126.634, "taker_buy_quote": 12368.7237 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 97.9, "high": 100.8, "low": 97.2, "close": 100.2, "volume": 664.681, "close_time": 1747252799999, "quote_volume": 65604.7842, "trades": 629, "taker_buy_base": 326.673, "taker_buy_quote": 32327.4409 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 100.1, "high": 100.9, "low": 98.4, "close": 100.1, "volume": 619.955, "close_time": 1747267199999, "quote_volume": 62015.7308, "trades": 427, "taker_buy_base": 427.584, "taker_buy_quote": 42872.7859 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 100.0, "high": 101.2, "low": 99.6, "close": 100.4, "volume": 274.123, "close_time": 1747281599999, "quote_volume": 27541.8196, "trades": 413, "taker_buy_base": 87.565, "taker_buy_quote": 8796.8057 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 100.4, "high": 102.0, "low": 97.0, "close": 97.5, "volume": 1061.305, "close_time": 1747295999999, "quote_volume": 106141.5724, "trades": 424, "taker_buy_base": 922.696, "taker_buy_quote": 92477.3367 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 97.2, "high": 98.1, "low": 95.8, "close": 97.5, "volume": 247.843, "close_time": 1747310399999, "quote_volume": 24057.0303, "trades": 261, "taker_buy_base": 117.704, "taker_buy_quote": 11407.4537 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 97.5, "high": 100.5, "low": 97.0, "close": 99.9, "volume": 997.335, "close_time": 1747324799999, "quote_volume": 98290.526, "trades": 807, "taker_buy_base": 503.352, "taker_buy_quote": 50030.6118 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 100.1, "high": 101.2, "low": 96.5, "close": 97.4, "volume": 798.877, "close_time": 1747339199999, "quote_volume": 78292.8904, "trades": 564, "taker_buy_base": 257.22, "taker_buy_quote": 25441.4902 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 97.2, "high": 97.4, "low": 95.0, "close": 96.6, "volume": 685.752, "close_time": 1747353599999, "quote_volume": 66048.2372, "trades": 418, "taker_buy_base": 75.256, "taker_buy_quote": 7249.882 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 96.6, "high": 96.6, "low": 94.7, "close": 95.7, "volume": 223.484, "close_time": 1747367999999, "quote_volume": 21391.648, "trades": 239, "taker_buy_base": 115.22, "taker_buy_quote": 11028.5826 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 95.8, "high": 96.1, "low": 93.0, "close": 94.0, "volume": 919.54, "close_time": 1747382399999, "quote_volume": 86773.52895, "trades": 1540, "taker_buy_base": 465.819, "taker_buy_quote": 43985.22788 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 94.2, "high": 96.02, "low": 93.21, "close": 95.5, "volume": 1506.046, "close_time": 1747396799999, "quote_volume": 142900.33859, "trades": 4203, "taker_buy_base": 719.478, "taker_buy_quote": 68294.95258 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 95.55, "high": 96.18, "low": 94.8, "close": 95.5, "volume": 1263.792, "close_time": 1747411199999, "quote_volume": 120595.59684, "trades": 2618, "taker_buy_base": 651.309, "taker_buy_quote": 62143.31959 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 95.99, "high": 95.99, "low": 93.7, "close": 94.32, "volume": 271.816, "close_time": 1747425599999, "quote_volume": 25705.56807, "trades": 254, "taker_buy_base": 111.417, "taker_buy_quote": 10548.88116 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 94.2, "high": 94.4, "low": 91.81, "close": 92.07, "volume": 474.963, "close_time": 1747439999999, "quote_volume": 44250.20285, "trades": 608, "taker_buy_base": 210.397, "taker_buy_quote": 19651.01559 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 92.07, "high": 92.9, "low": 89.74, "close": 92.54, "volume": 808.042, "close_time": 1747454399999, "quote_volume": 73790.62228, "trades": 707, "taker_buy_base": 205.166, "taker_buy_quote": 18774.77452 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 92.43, "high": 94.1, "low": 92.43, "close": 93.0, "volume": 189.119, "close_time": 1747468799999, "quote_volume": 17705.9602, "trades": 191, "taker_buy_base": 80.348, "taker_buy_quote": 7530.73427 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 93.08, "high": 93.31, "low": 91.54, "close": 92.2, "volume": 427.278, "close_time": 1747483199999, "quote_volume": 39381.03536, "trades": 354, "taker_buy_base": 204.678, "taker_buy_quote": 18858.23558 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 92.23, "high": 92.3, "low": 89.7, "close": 90.81, "volume": 892.007, "close_time": 1747497599999, "quote_volume": 81327.00812, "trades": 690, "taker_buy_base": 320.51, "taker_buy_quote": 29228.723 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 90.82, "high": 91.29, "low": 89.57, "close": 89.96, "volume": 470.051, "close_time": 1747511999999, "quote_volume": 42444.50256, "trades": 347, "taker_buy_base": 199.975, "taker_buy_quote": 18068.12076 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 90.2, "high": 91.42, "low": 89.91, "close": 91.01, "volume": 447.357, "close_time": 1747526399999, "quote_volume": 40510.67621, "trades": 329, "taker_buy_base": 228.126, "taker_buy_quote": 20673.37117 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 91.9, "high": 94.45, "low": 91.9, "close": 93.91, "volume": 299.591, "close_time": 1747540799999, "quote_volume": 27979.52502, "trades": 272, "taker_buy_base": 149.855, "taker_buy_quote": 13988.2279 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 93.84, "high": 95.67, "low": 93.64, "close": 95.0, "volume": 471.547, "close_time": 1747555199999, "quote_volume": 44616.00937, "trades": 386, "taker_buy_base": 276.296, "taker_buy_quote": 26129.95726 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 95.0, "high": 95.43, "low": 93.8, "close": 94.28, "volume": 401.071, "close_time": 1747569599999, "quote_volume": 37984.7466, "trades": 338, "taker_buy_base": 276.625, "taker_buy_quote": 26213.06935 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 94.4, "high": 98.83, "low": 94.4, "close": 98.67, "volume": 598.204, "close_time": 1747583999999, "quote_volume": 57522.12625, "trades": 438, "taker_buy_base": 376.047, "taker_buy_quote": 36171.79803 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 98.65, "high": 99.49, "low": 94.62, "close": 95.16, "volume": 791.969, "close_time": 1747598399999, "quote_volume": 77442.61188, "trades": 652, "taker_buy_base": 382.105, "taker_buy_quote": 37500.74908 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 94.6, "high": 97.4, "low": 93.7, "close": 97.2, "volume": 463.683, "close_time": 1747612799999, "quote_volume": 44182.40945, "trades": 568, "taker_buy_base": 208.371, "taker_buy_quote": 19858.8549 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 96.74, "high": 96.8, "low": 91.34, "close": 91.89, "volume": 589.596, "close_time": 1747627199999, "quote_volume": 55150.5111, "trades": 464, "taker_buy_base": 176.209, "taker_buy_quote": 16570.29085 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 92.09, "high": 92.49, "low": 89.99, "close": 90.75, "volume": 265.738, "close_time": 1747641599999, "quote_volume": 24215.54187, "trades": 258, "taker_buy_base": 139.624, "taker_buy_quote": 12728.30232 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 90.77, "high": 91.28, "low": 90.0, "close": 90.78, "volume": 252.545, "close_time": 1747655999999, "quote_volume": 22885.4029, "trades": 247, "taker_buy_base": 127.321, "taker_buy_quote": 11555.53414 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 90.4, "high": 92.9, "low": 89.85, "close": 92.34, "volume": 542.278, "close_time": 1747670399999, "quote_volume": 49136.62135, "trades": 492, "taker_buy_base": 68.687, "taker_buy_quote": 6297.26828 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 92.34, "high": 95.8, "low": 92.01, "close": 94.01, "volume": 376.316, "close_time": 1747684799999, "quote_volume": 35131.12662, "trades": 241, "taker_buy_base": 161.543, "taker_buy_quote": 15122.18311 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 94.19, "high": 95.0, "low": 92.85, "close": 93.49, "volume": 134.37, "close_time": 1747699199999, "quote_volume": 12641.16907, "trades": 104, "taker_buy_base": 83.915, "taker_buy_quote": 7913.73568 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 93.45, "high": 97.03, "low": 93.45, "close": 94.97, "volume": 487.105, "close_time": 1747713599999, "quote_volume": 46284.60975, "trades": 331, "taker_buy_base": 303.542, "taker_buy_quote": 28851.81731 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 95.0, "high": 96.66, "low": 93.83, "close": 93.95, "volume": 248.957, "close_time": 1747727999999, "quote_volume": 23702.38051, "trades": 171, "taker_buy_base": 174.311, "taker_buy_quote": 16603.95745 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 94.09, "high": 94.43, "low": 93.22, "close": 94.1, "volume": 179.834, "close_time": 1747742399999, "quote_volume": 16857.63946, "trades": 176, "taker_buy_base": 44.821, "taker_buy_quote": 4206.66236 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 93.72, "high": 98.25, "low": 93.7, "close": 97.82, "volume": 797.303, "close_time": 1747756799999, "quote_volume": 76801.87883, "trades": 803, "taker_buy_base": 374.367, "taker_buy_quote": 36136.70391 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 98.26, "high": 98.98, "low": 96.31, "close": 97.84, "volume": 1007.02, "close_time": 1747771199999, "quote_volume": 98240.4331, "trades": 1240, "taker_buy_base": 496.184, "taker_buy_quote": 48436.64629 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 97.57, "high": 97.86, "low": 95.82, "close": 96.82, "volume": 1281.687, "close_time": 1747785599999, "quote_volume": 124353.1263, "trades": 2518, "taker_buy_base": 659.199, "taker_buy_quote": 63969.45667 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 96.87, "high": 98.77, "low": 96.41, "close": 97.92, "volume": 1430.687, "close_time": 1747799999999, "quote_volume": 139321.34148, "trades": 2809, "taker_buy_base": 707.049, "taker_buy_quote": 68841.61484 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 98.31, "high": 99.63, "low": 95.17, "close": 96.69, "volume": 1014.717, "close_time": 1747814399999, "quote_volume": 99504.94045, "trades": 1478, "taker_buy_base": 517.842, "taker_buy_quote": 50809.88163 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 96.84, "high": 97.81, "low": 95.58, "close": 97.5, "volume": 742.715, "close_time": 1747828799999, "quote_volume": 71743.1244, "trades": 1002, "taker_buy_base": 328.454, "taker_buy_quote": 31733.17465 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 97.47, "high": 99.5, "low": 97.23, "close": 98.77, "volume": 512.898, "close_time": 1747843199999, "quote_volume": 50505.79051, "trades": 901, "taker_buy_base": 287.066, "taker_buy_quote": 28281.88159 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 98.9, "high": 100.75, "low": 96.0, "close": 98.1, "volume": 615.695, "close_time": 1747857599999, "quote_volume": 60414.97002, "trades": 1277, "taker_buy_base": 273.798, "taker_buy_quote": 26938.4717 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 98.18, "high": 99.09, "low": 97.05, "close": 98.3, "volume": 263.107, "close_time": 1747871999999, "quote_volume": 25810.30699, "trades": 550, "taker_buy_base": 172.638, "taker_buy_quote": 16951.51154 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 98.3, "high": 99.95, "low": 98.2, "close": 99.5, "volume": 444.631, "close_time": 1747886399999, "quote_volume": 43974.09616, "trades": 787, "taker_buy_base": 275.141, "taker_buy_quote": 27253.57195 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 99.6, "high": 100.1, "low": 98.93, "close": 99.95, "volume": 407.406, "close_time": 1747900799999, "quote_volume": 40583.46688, "trades": 501, "taker_buy_base": 232.614, "taker_buy_quote": 23183.62348 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 100.1, "high": 100.84, "low": 98.53, "close": 99.4, "volume": 661.35, "close_time": 1747915199999, "quote_volume": 65950.99617, "trades": 1108, "taker_buy_base": 353.477, "taker_buy_quote": 35269.20435 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 99.5, "high": 100.05, "low": 97.23, "close": 97.98, "volume": 698.773, "close_time": 1747929599999, "quote_volume": 68961.61289, "trades": 853, "taker_buy_base": 350.746, "taker_buy_quote": 34625.59792 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 98.04, "high": 98.97, "low": 97.1, "close": 98.04, "volume": 689.343, "close_time": 1747943999999, "quote_volume": 67540.30688, "trades": 939, "taker_buy_base": 341.678, "taker_buy_quote": 33502.90026 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 98.25, "high": 98.67, "low": 96.98, "close": 98.2, "volume": 761.356, "close_time": 1747958399999, "quote_volume": 74309.34773, "trades": 693, "taker_buy_base": 250.12, "taker_buy_quote": 24467.26219 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 98.18, "high": 100.11, "low": 97.42, "close": 99.77, "volume": 367.057, "close_time": 1747972799999, "quote_volume": 36419.37526, "trades": 423, "taker_buy_base": 185.511, "taker_buy_quote": 18437.83893 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 99.9, "high": 100.06, "low": 97.35, "close": 97.7, "volume": 358.266, "close_time": 1747987199999, "quote_volume": 35239.42346, "trades": 596, "taker_buy_base": 141.877, "taker_buy_quote": 13977.32061 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 97.8, "high": 98.76, "low": 95.5, "close": 95.5, "volume": 671.099, "close_time": 1748001599999, "quote_volume": 65661.58046, "trades": 1117, "taker_buy_base": 326.311, "taker_buy_quote": 31945.08363 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 95.7, "high": 97.42, "low": 93.0, "close": 95.2, "volume": 939.615, "close_time": 1748015999999, "quote_volume": 89702.91915, "trades": 1232, "taker_buy_base": 461.957, "taker_buy_quote": 44149.92342 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 95.45, "high": 97.01, "low": 95.12, "close": 95.6, "volume": 428.574, "close_time": 1748030399999, "quote_volume": 41272.44418, "trades": 614, "taker_buy_base": 199.876, "taker_buy_quote": 19246.92339 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 95.59, "high": 95.7, "low": 93.82, "close": 94.1, "volume": 494.078, "close_time": 1748044799999, "quote_volume": 46734.94738, "trades": 851, "taker_buy_base": 230.053, "taker_buy_quote": 21753.40498 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 94.02, "high": 97.11, "low": 94.02, "close": 96.51, "volume": 597.975, "close_time": 1748059199999, "quote_volume": 57246.95112, "trades": 783, "taker_buy_base": 309.158, "taker_buy_quote": 29624.93261 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 96.61, "high": 97.8, "low": 95.99, "close": 97.0, "volume": 420.834, "close_time": 1748073599999, "quote_volume": 40822.66943, "trades": 503, "taker_buy_base": 221.686, "taker_buy_quote": 21509.93838 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 97.03, "high": 98.22, "low": 97.03, "close": 97.74, "volume": 401.282, "close_time": 1748087999999, "quote_volume": 39225.64831, "trades": 604, "taker_buy_base": 208.83, "taker_buy_quote": 20419.50109 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 97.74, "high": 98.33, "low": 96.6, "close": 96.77, "volume": 360.169, "close_time": 1748102399999, "quote_volume": 35192.94453, "trades": 499, "taker_buy_base": 163.476, "taker_buy_quote": 15989.75065 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 96.85, "high": 97.6, "low": 96.1, "close": 97.6, "volume": 477.29, "close_time": 1748116799999, "quote_volume": 46279.20051, "trades": 455, "taker_buy_base": 246.641, "taker_buy_quote": 23881.93228 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 97.6, "high": 97.6, "low": 95.4, "close": 95.67, "volume": 191.437, "close_time": 1748131199999, "quote_volume": 18424.56031, "trades": 304, "taker_buy_base": 114.676, "taker_buy_quote": 11031.28205 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 95.71, "high": 96.34, "low": 94.76, "close": 95.6, "volume": 124.153, "close_time": 1748145599999, "quote_volume": 11844.08839, "trades": 236, "taker_buy_base": 64.764, "taker_buy_quote": 6176.77664 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 95.02, "high": 95.75, "low": 94.99, "close": 95.1, "volume": 128.383, "close_time": 1748159999999, "quote_volume": 12248.24856, "trades": 212, "taker_buy_base": 66.854, "taker_buy_quote": 6377.37496 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 95.1, "high": 95.1, "low": 92.6, "close": 93.83, "volume": 588.253, "close_time": 1748174399999, "quote_volume": 54974.27117, "trades": 761, "taker_buy_base": 123.395, "taker_buy_quote": 11548.87179 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 93.77, "high": 95.17, "low": 92.23, "close": 93.0, "volume": 354.718, "close_time": 1748188799999, "quote_volume": 33115.13625, "trades": 498, "taker_buy_base": 151.301, "taker_buy_quote": 14158.54721 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 92.93, "high": 93.81, "low": 92.32, "close": 93.46, "volume": 207.404, "close_time": 1748203199999, "quote_volume": 19274.56021, "trades": 283, "taker_buy_base": 115.725, "taker_buy_quote": 10751.21398 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 93.37, "high": 95.12, "low": 93.0, "close": 94.94, "volume": 337.161, "close_time": 1748217599999, "quote_volume": 31824.62128, "trades": 439, "taker_buy_base": 217.438, "taker_buy_quote": 20531.90978 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 94.71, "high": 96.23, "low": 94.35, "close": 96.07, "volume": 250.988, "close_time": 1748231999999, "quote_volume": 23946.40738, "trades": 504, "taker_buy_base": 171.863, "taker_buy_quote": 16384.9087 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 96.13, "high": 97.01, "low": 96.05, "close": 96.6, "volume": 307.746, "close_time": 1748246399999, "quote_volume": 29729.65931, "trades": 549, "taker_buy_base": 159.656, "taker_buy_quote": 15436.93942 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 96.5, "high": 97.1, "low": 95.08, "close": 95.44, "volume": 540.327, "close_time": 1748260799999, "quote_volume": 51809.54953, "trades": 359, "taker_buy_base": 258.156, "taker_buy_quote": 24760.51753 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 95.44, "high": 96.47, "low": 93.81, "close": 95.5, "volume": 873.974, "close_time": 1748275199999, "quote_volume": 82969.22004, "trades": 1049, "taker_buy_base": 490.594, "taker_buy_quote": 46531.30368 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 95.5, "high": 100.23, "low": 94.67, "close": 99.99, "volume": 2189.185, "close_time": 1748289599999, "quote_volume": 212718.74753, "trades": 1728, "taker_buy_base": 1006.15, "taker_buy_quote": 97939.54669 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 100.0, "high": 106.5, "low": 99.21, "close": 104.71, "volume": 2365.435, "close_time": 1748303999999, "quote_volume": 245254.32548, "trades": 2017, "taker_buy_base": 1365.977, "taker_buy_quote": 141794.27661 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 104.72, "high": 107.62, "low": 102.93, "close": 106.25, "volume": 2207.676, "close_time": 1748318399999, "quote_volume": 231990.39044, "trades": 1459, "taker_buy_base": 1154.579, "taker_buy_quote": 121307.12816 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 106.25, "high": 107.59, "low": 104.09, "close": 106.25, "volume": 1332.744, "close_time": 1748332799999, "quote_volume": 141392.75153, "trades": 706, "taker_buy_base": 535.095, "taker_buy_quote": 56904.51494 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 106.29, "high": 110.72, "low": 105.93, "close": 109.61, "volume": 2143.083, "close_time": 1748347199999, "quote_volume": 231745.62718, "trades": 1619, "taker_buy_base": 651.266, "taker_buy_quote": 70482.98865 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 109.79, "high": 111.8, "low": 108.38, "close": 109.68, "volume": 2603.968, "close_time": 1748361599999, "quote_volume": 285476.08278, "trades": 1519, "taker_buy_base": 1680.077, "taker_buy_quote": 184197.31156 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 109.7, "high": 114.81, "low": 109.7, "close": 114.22, "volume": 2710.663, "close_time": 1748375999999, "quote_volume": 304461.47987, "trades": 1861, "taker_buy_base": 1467.956, "taker_buy_quote": 164801.06744 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 114.4, "high": 114.94, "low": 110.48, "close": 111.37, "volume": 1653.71, "close_time": 1748390399999, "quote_volume": 186658.57374, "trades": 1449, "taker_buy_base": 888.773, "taker_buy_quote": 100389.29466 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 111.6, "high": 115.19, "low": 111.58, "close": 113.68, "volume": 1360.405, "close_time": 1748404799999, "quote_volume": 154248.69999, "trades": 859, "taker_buy_base": 707.944, "taker_buy_quote": 80238.58342 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 113.7, "high": 118.0, "low": 113.34, "close": 115.7, "volume": 1990.225, "close_time": 1748419199999, "quote_volume": 230223.10199, "trades": 1329, "taker_buy_base": 1045.755, "taker_buy_quote": 120922.34967 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 115.79, "high": 120.0, "low": 115.7, "close": 117.85, "volume": 4488.829, "close_time": 1748433599999, "quote_volume": 534109.44595, "trades": 3103, "taker_buy_base": 1667.399, "taker_buy_quote": 198039.2947 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 117.89, "high": 119.85, "low": 112.91, "close": 113.08, "volume": 2785.562, "close_time": 1748447999999, "quote_volume": 324880.67147, "trades": 2227, "taker_buy_base": 1347.087, "taker_buy_quote": 157194.91655 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 113.23, "high": 114.12, "low": 112.27, "close": 113.13, "volume": 1629.872, "close_time": 1748462399999, "quote_volume": 184496.40289, "trades": 1807, "taker_buy_base": 819.468, "taker_buy_quote": 92803.61386 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 113.35, "high": 117.54, "low": 113.22, "close": 117.29, "volume": 1262.139, "close_time": 1748476799999, "quote_volume": 145331.71943, "trades": 1581, "taker_buy_base": 598.254, "taker_buy_quote": 68727.30284 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 117.32, "high": 118.98, "low": 115.77, "close": 116.2, "volume": 733.913, "close_time": 1748491199999, "quote_volume": 86161.80911, "trades": 2460, "taker_buy_base": 432.679, "taker_buy_quote": 50820.88887 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 116.19, "high": 117.96, "low": 114.58, "close": 117.3, "volume": 799.177, "close_time": 1748505599999, "quote_volume": 92750.04776, "trades": 2101, "taker_buy_base": 444.668, "taker_buy_quote": 51699.66939 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 117.3, "high": 118.24, "low": 115.5, "close": 115.65, "volume": 966.9, "close_time": 1748519999999, "quote_volume": 112985.25085, "trades": 1753, "taker_buy_base": 624.929, "taker_buy_quote": 73017.39451 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 115.69, "high": 116.58, "low": 112.15, "close": 112.51, "volume": 894.355, "close_time": 1748534399999, "quote_volume": 102438.95555, "trades": 2313, "taker_buy_base": 324.951, "taker_buy_quote": 37198.54612 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 112.53, "high": 114.54, "low": 111.72, "close": 113.79, "volume": 794.088, "close_time": 1748548799999, "quote_volume": 90040.69516, "trades": 1785, "taker_buy_base": 394.529, "taker_buy_quote": 44796.18607 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 113.83, "high": 115.03, "low": 113.11, "close": 113.67, "volume": 602.827, "close_time": 1748563199999, "quote_volume": 68894.20001, "trades": 1559, "taker_buy_base": 286.245, "taker_buy_quote": 32733.7649 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 113.73, "high": 114.76, "low": 109.63, "close": 113.26, "volume": 1132.353, "close_time": 1748577599999, "quote_volume": 126248.6217, "trades": 1576, "taker_buy_base": 730.305, "taker_buy_quote": 81202.66528 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 113.23, "high": 114.09, "low": 110.09, "close": 110.9, "volume": 906.945, "close_time": 1748591999999, "quote_volume": 101715.01848, "trades": 1348, "taker_buy_base": 315.312, "taker_buy_quote": 35501.66862 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 110.96, "high": 110.99, "low": 107.7, "close": 107.77, "volume": 1499.552, "close_time": 1748606399999, "quote_volume": 163703.28194, "trades": 1809, "taker_buy_base": 680.998, "taker_buy_quote": 74332.26335 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 107.72, "high": 108.17, "low": 105.91, "close": 107.66, "volume": 1479.265, "close_time": 1748620799999, "quote_volume": 158261.11335, "trades": 2040, "taker_buy_base": 653.314, "taker_buy_quote": 69850.71589 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 107.68, "high": 110.13, "low": 105.39, "close": 109.04, "volume": 2305.923, "close_time": 1748635199999, "quote_volume": 248627.23398, "trades": 3050, "taker_buy_base": 1407.549, "taker_buy_quote": 152119.38762 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 109.18, "high": 109.18, "low": 105.65, "close": 105.7, "volume": 922.624, "close_time": 1748649599999, "quote_volume": 98910.09558, "trades": 1349, "taker_buy_base": 488.899, "taker_buy_quote": 52372.14304 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 105.73, "high": 106.23, "low": 103.74, "close": 104.42, "volume": 1622.952, "close_time": 1748663999999, "quote_volume": 170135.24053, "trades": 1987, "taker_buy_base": 732.746, "taker_buy_quote": 76778.53014 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 104.42, "high": 106.88, "low": 103.16, "close": 106.55, "volume": 1922.342, "close_time": 1748678399999, "quote_volume": 201681.96224, "trades": 1494, "taker_buy_base": 714.121, "taker_buy_quote": 74911.33301 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 106.55, "high": 106.72, "low": 104.45, "close": 104.8, "volume": 701.547, "close_time": 1748692799999, "quote_volume": 73913.90534, "trades": 1010, "taker_buy_base": 348.85, "taker_buy_quote": 36759.83248 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 104.82, "high": 108.79, "low": 104.36, "close": 108.29, "volume": 1397.3, "close_time": 1748707199999, "quote_volume": 149623.01875, "trades": 1490, "taker_buy_base": 641.321, "taker_buy_quote": 68808.14369 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 108.36, "high": 112.33, "low": 108.26, "close": 110.01, "volume": 2584.727, "close_time": 1748721599999, "quote_volume": 286128.95921, "trades": 2360, "taker_buy_base": 1586.233, "taker_buy_quote": 175533.34466 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 109.95, "high": 110.61, "low": 107.11, "close": 107.55, "volume": 1014.902, "close_time": 1748735999999, "quote_volume": 109704.37264, "trades": 814, "taker_buy_base": 677.899, "taker_buy_quote": 73256.317 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 107.81, "high": 110.28, "low": 107.29, "close": 110.21, "volume": 615.597, "close_time": 1748750399999, "quote_volume": 66897.04321, "trades": 834, "taker_buy_base": 301.56, "taker_buy_quote": 32782.88692 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 110.18, "high": 110.91, "low": 108.64, "close": 109.02, "volume": 698.638, "close_time": 1748764799999, "quote_volume": 76683.93357, "trades": 1256, "taker_buy_base": 317.958, "taker_buy_quote": 34897.55395 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 109.1, "high": 109.94, "low": 108.26, "close": 109.92, "volume": 525.038, "close_time": 1748779199999, "quote_volume": 57317.72762, "trades": 1017, "taker_buy_base": 284.84, "taker_buy_quote": 31080.14798 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 109.94, "high": 111.01, "low": 109.66, "close": 109.79, "volume": 510.316, "close_time": 1748793599999, "quote_volume": 56284.09857, "trades": 1113, "taker_buy_base": 285.954, "taker_buy_quote": 31537.43781 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 109.8, "high": 110.18, "low": 106.39, "close": 107.0, "volume": 1553.52, "close_time": 1748807999999, "quote_volume": 167312.19151, "trades": 2227, "taker_buy_base": 778.918, "taker_buy_quote": 83904.0357 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 107.02, "high": 116.36, "low": 105.65, "close": 106.62, "volume": 2480.95, "close_time": 1748822399999, "quote_volume": 263760.05161, "trades": 2014, "taker_buy_base": 1974.338, "taker_buy_quote": 209937.43427 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 106.46, "high": 106.66, "low": 105.18, "close": 105.64, "volume": 174.267, "close_time": 1748836799999, "quote_volume": 18425.90408, "trades": 177, "taker_buy_base": 77.451, "taker_buy_quote": 8188.01581 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 105.32, "high": 106.29, "low": 104.93, "close": 105.76, "volume": 1160.107, "close_time": 1748851199999, "quote_volume": 122902.18601, "trades": 781, "taker_buy_base": 396.311, "taker_buy_quote": 41913.57546 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 105.84, "high": 106.77, "low": 104.14, "close": 104.91, "volume": 1368.472, "close_time": 1748865599999, "quote_volume": 144065.31855, "trades": 1560, "taker_buy_base": 882.688, "taker_buy_quote": 92769.06009 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 104.8, "high": 106.04, "low": 104.08, "close": 104.7, "volume": 715.147, "close_time": 1748879999999, "quote_volume": 75298.7576, "trades": 1494, "taker_buy_base": 387.404, "taker_buy_quote": 40793.06667 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 104.76, "high": 106.73, "low": 103.24, "close": 106.32, "volume": 1137.228, "close_time": 1748894399999, "quote_volume": 119154.8979, "trades": 1897, "taker_buy_base": 505.771, "taker_buy_quote": 52999.11994 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 106.24, "high": 107.88, "low": 105.4, "close": 107.87, "volume": 586.032, "close_time": 1748908799999, "quote_volume": 62463.69714, "trades": 963, "taker_buy_base": 233.831, "taker_buy_quote": 24969.77453 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 107.95, "high": 110.63, "low": 107.73, "close": 107.95, "volume": 805.27, "close_time": 1748923199999, "quote_volume": 88143.76097, "trades": 1609, "taker_buy_base": 417.89, "taker_buy_quote": 45752.62105 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 107.95, "high": 110.33, "low": 107.63, "close": 109.3, "volume": 651.95, "close_time": 1748937599999, "quote_volume": 71155.91429, "trades": 1554, "taker_buy_base": 271.925, "taker_buy_quote": 29562.82658 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 109.28, "high": 109.78, "low": 107.74, "close": 109.56, "volume": 400.693, "close_time": 1748951999999, "quote_volume": 43622.43241, "trades": 1130, "taker_buy_base": 168.443, "taker_buy_quote": 18313.09771 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 109.71, "high": 111.45, "low": 109.1, "close": 111.38, "volume": 651.472, "close_time": 1748966399999, "quote_volume": 71766.40877, "trades": 771, "taker_buy_base": 316.005, "taker_buy_quote": 34824.42885 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 111.58, "high": 115.73, "low": 111.58, "close": 113.62, "volume": 2276.377, "close_time": 1748980799999, "quote_volume": 259555.28148, "trades": 2129, "taker_buy_base": 1117.161, "taker_buy_quote": 127419.27235 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 113.64, "high": 116.51, "low": 112.04, "close": 116.46, "volume": 1022.528, "close_time": 1748995199999, "quote_volume": 116453.24706, "trades": 1290, "taker_buy_base": 603.27, "taker_buy_quote": 68777.15003 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 116.48, "high": 117.98, "low": 115.44, "close": 115.52, "volume": 1431.668, "close_time": 1749009599999, "quote_volume": 166815.4454, "trades": 1570, "taker_buy_base": 755.364, "taker_buy_quote": 88087.93332 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 115.53, "high": 116.38, "low": 115.0, "close": 115.14, "volume": 577.496, "close_time": 1749023999999, "quote_volume": 66764.52541, "trades": 1504, "taker_buy_base": 262.032, "taker_buy_quote": 30275.54337 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 115.22, "high": 116.18, "low": 114.15, "close": 114.3, "volume": 414.794, "close_time": 1749038399999, "quote_volume": 47682.47899, "trades": 1074, "taker_buy_base": 179.616, "taker_buy_quote": 20663.25182 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 114.24, "high": 116.69, "low": 112.91, "close": 116.52, "volume": 1392.22, "close_time": 1749052799999, "quote_volume": 160164.16859, "trades": 1475, "taker_buy_base": 693.721, "taker_buy_quote": 79876.38112 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 116.58, "high": 118.35, "low": 116.58, "close": 117.43, "volume": 1739.161, "close_time": 1749067199999, "quote_volume": 204481.87737, "trades": 1326, "taker_buy_base": 893.893, "taker_buy_quote": 105133.39603 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 117.51, "high": 117.95, "low": 114.75, "close": 116.52, "volume": 1020.197, "close_time": 1749081599999, "quote_volume": 118660.09476, "trades": 743, "taker_buy_base": 450.633, "taker_buy_quote": 52424.4396 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 116.65, "high": 118.8, "low": 116.65, "close": 117.19, "volume": 941.132, "close_time": 1749095999999, "quote_volume": 110871.42937, "trades": 885, "taker_buy_base": 490.629, "taker_buy_quote": 57815.84754 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 117.31, "high": 117.69, "low": 115.85, "close": 117.39, "volume": 595.819, "close_time": 1749110399999, "quote_volume": 69628.72565, "trades": 632, "taker_buy_base": 296.486, "taker_buy_quote": 34654.79792 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 117.64, "high": 118.8, "low": 115.27, "close": 116.95, "volume": 1245.871, "close_time": 1749124799999, "quote_volume": 145707.21908, "trades": 920, "taker_buy_base": 644.12, "taker_buy_quote": 75344.57116 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 116.76, "high": 118.0, "low": 115.6, "close": 117.46, "volume": 1255.617, "close_time": 1749139199999, "quote_volume": 146808.87459, "trades": 1066, "taker_buy_base": 674.795, "taker_buy_quote": 78909.08829 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 117.48, "high": 118.08, "low": 113.59, "close": 114.66, "volume": 1302.74, "close_time": 1749153599999, "quote_volume": 150744.56224, "trades": 851, "taker_buy_base": 613.967, "taker_buy_quote": 71012.55159 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 114.42, "high": 114.56, "low": 110.66, "close": 111.12, "volume": 1367.012, "close_time": 1749167999999, "quote_volume": 153144.59019, "trades": 1209, "taker_buy_base": 718.847, "taker_buy_quote": 80522.40101 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 111.19, "high": 111.31, "low": 108.55, "close": 110.84, "volume": 987.745, "close_time": 1749182399999, "quote_volume": 108285.61211, "trades": 701, "taker_buy_base": 409.577, "taker_buy_quote": 44907.78101 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 110.84, "high": 113.75, "low": 110.19, "close": 113.08, "volume": 844.336, "close_time": 1749196799999, "quote_volume": 94664.3574, "trades": 795, "taker_buy_base": 407.377, "taker_buy_quote": 45722.90736 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 113.21, "high": 114.05, "low": 112.7, "close": 113.22, "volume": 787.851, "close_time": 1749211199999, "quote_volume": 89201.85807, "trades": 937, "taker_buy_base": 465.982, "taker_buy_quote": 52779.56782 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 113.26, "high": 115.13, "low": 113.11, "close": 113.79, "volume": 483.292, "close_time": 1749225599999, "quote_volume": 55169.71559, "trades": 949, "taker_buy_base": 237.118, "taker_buy_quote": 27060.49075 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 113.82, "high": 114.1, "low": 111.7, "close": 112.86, "volume": 1116.457, "close_time": 1749239999999, "quote_volume": 125850.63384, "trades": 1189, "taker_buy_base": 634.267, "taker_buy_quote": 71519.17359 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 112.6, "high": 114.4, "low": 111.54, "close": 114.02, "volume": 538.641, "close_time": 1749254399999, "quote_volume": 61012.17279, "trades": 553, "taker_buy_base": 314.958, "taker_buy_quote": 35700.00308 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 114.11, "high": 117.09, "low": 114.09, "close": 115.88, "volume": 654.621, "close_time": 1749268799999, "quote_volume": 75851.75977, "trades": 610, "taker_buy_base": 319.229, "taker_buy_quote": 36997.70449 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 115.96, "high": 116.52, "low": 114.87, "close": 115.25, "volume": 516.266, "close_time": 1749283199999, "quote_volume": 59661.97346, "trades": 500, "taker_buy_base": 279.966, "taker_buy_quote": 32327.30471 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 115.29, "high": 116.25, "low": 115.13, "close": 116.08, "volume": 973.99, "close_time": 1749297599999, "quote_volume": 112914.40292, "trades": 863, "taker_buy_base": 325.217, "taker_buy_quote": 37710.63164 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 116.14, "high": 116.33, "low": 114.2, "close": 114.75, "volume": 458.072, "close_time": 1749311999999, "quote_volume": 52912.21944, "trades": 681, "taker_buy_base": 194.408, "taker_buy_quote": 22445.14227 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 114.73, "high": 116.22, "low": 114.73, "close": 115.58, "volume": 358.117, "close_time": 1749326399999, "quote_volume": 41448.00327, "trades": 598, "taker_buy_base": 179.661, "taker_buy_quote": 20792.10712 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 115.54, "high": 116.31, "low": 115.39, "close": 115.43, "volume": 301.25, "close_time": 1749340799999, "quote_volume": 34907.18443, "trades": 465, "taker_buy_base": 160.617, "taker_buy_quote": 18609.7653 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 115.42, "high": 115.52, "low": 113.84, "close": 114.08, "volume": 167.295, "close_time": 1749355199999, "quote_volume": 19227.70127, "trades": 304, "taker_buy_base": 84.325, "taker_buy_quote": 9698.1975 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 114.1, "high": 114.73, "low": 114.1, "close": 114.45, "volume": 185.821, "close_time": 1749369599999, "quote_volume": 21245.76249, "trades": 229, "taker_buy_base": 94.919, "taker_buy_quote": 10850.90075 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 114.43, "high": 115.23, "low": 113.55, "close": 114.98, "volume": 509.673, "close_time": 1749383999999, "quote_volume": 58245.40397, "trades": 632, "taker_buy_base": 275.376, "taker_buy_quote": 31448.72216 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 114.97, "high": 117.85, "low": 114.67, "close": 117.85, "volume": 584.096, "close_time": 1749398399999, "quote_volume": 67897.92434, "trades": 786, "taker_buy_base": 366.409, "taker_buy_quote": 42591.6573 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 117.85, "high": 119.99, "low": 117.85, "close": 119.4, "volume": 766.798, "close_time": 1749412799999, "quote_volume": 91238.74551, "trades": 787, "taker_buy_base": 430.462, "taker_buy_quote": 51226.42004 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 119.19, "high": 119.49, "low": 117.6, "close": 119.41, "volume": 455.032, "close_time": 1749427199999, "quote_volume": 54065.73272, "trades": 721, "taker_buy_base": 272.277, "taker_buy_quote": 32352.79979 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 119.52, "high": 120.0, "low": 116.65, "close": 117.84, "volume": 453.925, "close_time": 1749441599999, "quote_volume": 53697.54366, "trades": 694, "taker_buy_base": 240.605, "taker_buy_quote": 28448.15615 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 117.92, "high": 119.18, "low": 117.35, "close": 118.4, "volume": 329.3, "close_time": 1749455999999, "quote_volume": 38965.74246, "trades": 480, "taker_buy_base": 150.458, "taker_buy_quote": 17809.20964 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 118.45, "high": 120.92, "low": 118.03, "close": 119.29, "volume": 720.961, "close_time": 1749470399999, "quote_volume": 86061.00153, "trades": 989, "taker_buy_base": 359.906, "taker_buy_quote": 42975.71737 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 119.03, "high": 120.23, "low": 118.17, "close": 119.95, "volume": 399.91, "close_time": 1749484799999, "quote_volume": 47671.3132, "trades": 597, "taker_buy_base": 236.095, "taker_buy_quote": 28172.72517 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 119.46, "high": 123.99, "low": 119.11, "close": 123.99, "volume": 513.559, "close_time": 1749499199999, "quote_volume": 62584.51451, "trades": 294, "taker_buy_base": 314.649, "taker_buy_quote": 38444.67237 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 124.0, "high": 125.48, "low": 122.05, "close": 122.68, "volume": 1700.588, "close_time": 1749513599999, "quote_volume": 210619.16945, "trades": 997, "taker_buy_base": 1023.516, "taker_buy_quote": 126915.21604 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 122.82, "high": 124.02, "low": 121.15, "close": 122.99, "volume": 778.008, "close_time": 1749527999999, "quote_volume": 95194.11984, "trades": 1409, "taker_buy_base": 454.924, "taker_buy_quote": 55595.38266 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 123.08, "high": 123.54, "low": 121.18, "close": 122.98, "volume": 491.664, "close_time": 1749542399999, "quote_volume": 60204.17955, "trades": 552, "taker_buy_base": 241.663, "taker_buy_quote": 29593.77767 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 122.93, "high": 124.92, "low": 121.14, "close": 123.53, "volume": 1005.528, "close_time": 1749556799999, "quote_volume": 123537.29217, "trades": 1061, "taker_buy_base": 423.462, "taker_buy_quote": 52021.07422 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 123.58, "high": 125.14, "low": 121.6, "close": 122.05, "volume": 985.15, "close_time": 1749571199999, "quote_volume": 121420.10498, "trades": 1129, "taker_buy_base": 498.002, "taker_buy_quote": 61393.77331 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 122.08, "high": 123.52, "low": 121.4, "close": 121.95, "volume": 661.207, "close_time": 1749585599999, "quote_volume": 80986.66578, "trades": 808, "taker_buy_base": 335.162, "taker_buy_quote": 41061.56446 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 121.9, "high": 123.26, "low": 121.65, "close": 122.42, "volume": 853.564, "close_time": 1749599999999, "quote_volume": 104486.99548, "trades": 588, "taker_buy_base": 475.243, "taker_buy_quote": 58228.58015 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 122.58, "high": 123.75, "low": 122.25, "close": 123.25, "volume": 464.252, "close_time": 1749614399999, "quote_volume": 57089.89381, "trades": 543, "taker_buy_base": 213.192, "taker_buy_quote": 26212.193 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 123.66, "high": 125.76, "low": 122.06, "close": 122.06, "volume": 875.424, "close_time": 1749628799999, "quote_volume": 108386.39872, "trades": 1001, "taker_buy_base": 480.307, "taker_buy_quote": 59616.89989 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 122.07, "high": 125.0, "low": 118.11, "close": 120.71, "volume": 1445.757, "close_time": 1749643199999, "quote_volume": 173779.68105, "trades": 1097, "taker_buy_base": 791.0, "taker_buy_quote": 95087.7721 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 120.62, "high": 121.97, "low": 116.62, "close": 117.51, "volume": 1243.747, "close_time": 1749657599999, "quote_volume": 147443.03129, "trades": 712, "taker_buy_base": 430.973, "taker_buy_quote": 51202.36226 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 117.5, "high": 119.05, "low": 116.84, "close": 117.28, "volume": 1291.078, "close_time": 1749671999999, "quote_volume": 152186.77267, "trades": 1113, "taker_buy_base": 649.148, "taker_buy_quote": 76484.35664 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 117.25, "high": 117.91, "low": 114.8, "close": 115.0, "volume": 1066.629, "close_time": 1749686399999, "quote_volume": 124054.09554, "trades": 1439, "taker_buy_base": 370.758, "taker_buy_quote": 43207.63689 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 115.0, "high": 116.64, "low": 114.4, "close": 116.33, "volume": 639.512, "close_time": 1749700799999, "quote_volume": 73790.21769, "trades": 707, "taker_buy_base": 215.465, "taker_buy_quote": 24886.84043 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 116.33, "high": 117.94, "low": 115.63, "close": 117.45, "volume": 1131.21, "close_time": 1749715199999, "quote_volume": 132161.26628, "trades": 1081, "taker_buy_base": 702.532, "taker_buy_quote": 82093.421 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 117.48, "high": 118.74, "low": 114.57, "close": 114.6, "volume": 610.185, "close_time": 1749729599999, "quote_volume": 71690.91131, "trades": 921, "taker_buy_base": 317.57, "taker_buy_quote": 37321.56261 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 114.4, "high": 118.06, "low": 113.62, "close": 117.23, "volume": 1111.985, "close_time": 1749743999999, "quote_volume": 129689.36407, "trades": 1221, "taker_buy_base": 646.529, "taker_buy_quote": 75243.53433 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 117.3, "high": 118.48, "low": 113.2, "close": 113.52, "volume": 669.039, "close_time": 1749758399999, "quote_volume": 77416.72459, "trades": 1189, "taker_buy_base": 399.157, "taker_buy_quote": 46301.27557 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 113.6, "high": 114.79, "low": 112.36, "close": 112.96, "volume": 375.931, "close_time": 1749772799999, "quote_volume": 42699.11498, "trades": 873, "taker_buy_base": 210.173, "taker_buy_quote": 23875.08194 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 112.96, "high": 112.96, "low": 102.65, "close": 106.57, "volume": 4219.711, "close_time": 1749787199999, "quote_volume": 444772.08366, "trades": 3637, "taker_buy_base": 1054.656, "taker_buy_quote": 111190.68922 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 106.45, "high": 106.99, "low": 104.34, "close": 105.92, "volume": 1642.486, "close_time": 1749801599999, "quote_volume": 173450.85094, "trades": 1552, "taker_buy_base": 898.376, "taker_buy_quote": 94875.31876 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 105.8, "high": 107.96, "low": 105.49, "close": 107.07, "volume": 2710.6, "close_time": 1749815999999, "quote_volume": 288382.48703, "trades": 2152, "taker_buy_base": 1375.998, "taker_buy_quote": 146373.50883 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 107.15, "high": 107.7, "low": 105.96, "close": 107.1, "volume": 3656.84, "close_time": 1749830399999, "quote_volume": 390270.66637, "trades": 2588, "taker_buy_base": 2033.194, "taker_buy_quote": 216718.05088 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 107.16, "high": 107.84, "low": 104.8, "close": 105.71, "volume": 2833.524, "close_time": 1749844799999, "quote_volume": 302187.86867, "trades": 2644, "taker_buy_base": 1539.758, "taker_buy_quote": 164314.45365 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 105.73, "high": 107.09, "low": 105.73, "close": 106.87, "volume": 739.684, "close_time": 1749859199999, "quote_volume": 78587.33579, "trades": 735, "taker_buy_base": 350.581, "taker_buy_quote": 37239.55077 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 106.96, "high": 107.14, "low": 106.03, "close": 106.99, "volume": 1063.002, "close_time": 1749873599999, "quote_volume": 113410.93023, "trades": 1605, "taker_buy_base": 559.887, "taker_buy_quote": 59735.92555 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 106.99, "high": 108.35, "low": 106.87, "close": 108.18, "volume": 764.078, "close_time": 1749887999999, "quote_volume": 82383.81553, "trades": 1078, "taker_buy_base": 453.909, "taker_buy_quote": 48939.33296 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 108.18, "high": 108.18, "low": 106.31, "close": 106.53, "volume": 1026.123, "close_time": 1749902399999, "quote_volume": 109595.48709, "trades": 1461, "taker_buy_base": 498.842, "taker_buy_quote": 53271.06033 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 106.53, "high": 106.71, "low": 104.71, "close": 105.12, "volume": 1376.239, "close_time": 1749916799999, "quote_volume": 145854.49807, "trades": 1723, "taker_buy_base": 647.012, "taker_buy_quote": 68589.11512 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 105.03, "high": 105.21, "low": 102.69, "close": 103.39, "volume": 2130.887, "close_time": 1749931199999, "quote_volume": 221090.99621, "trades": 1391, "taker_buy_base": 828.73, "taker_buy_quote": 86015.38184 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 103.39, "high": 105.0, "low": 102.87, "close": 104.88, "volume": 743.551, "close_time": 1749945599999, "quote_volume": 76871.27645, "trades": 1087, "taker_buy_base": 387.654, "taker_buy_quote": 40100.09616 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 104.74, "high": 105.1, "low": 104.11, "close": 104.86, "volume": 419.211, "close_time": 1749959999999, "quote_volume": 43879.82732, "trades": 593, "taker_buy_base": 227.114, "taker_buy_quote": 23772.85792 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 104.85, "high": 105.66, "low": 104.58, "close": 104.6, "volume": 815.501, "close_time": 1749974399999, "quote_volume": 85676.95698, "trades": 1106, "taker_buy_base": 403.46, "taker_buy_quote": 42383.63182 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 104.6, "high": 105.46, "low": 104.33, "close": 105.31, "volume": 841.431, "close_time": 1749988799999, "quote_volume": 88112.27226, "trades": 1082, "taker_buy_base": 441.391, "taker_buy_quote": 46227.59666 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 105.29, "high": 106.34, "low": 105.21, "close": 105.77, "volume": 822.507, "close_time": 1750003199999, "quote_volume": 86952.5206, "trades": 1044, "taker_buy_base": 398.976, "taker_buy_quote": 42189.79198 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 105.81, "high": 107.16, "low": 105.53, "close": 106.88, "volume": 1140.578, "close_time": 1750017599999, "quote_volume": 121425.49667, "trades": 1482, "taker_buy_base": 581.83, "taker_buy_quote": 61957.14278 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 106.95, "high": 107.93, "low": 104.64, "close": 106.89, "volume": 1589.147, "close_time": 1750031999999, "quote_volume": 168854.37937, "trades": 1013, "taker_buy_base": 1050.128, "taker_buy_quote": 111525.76126 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 106.77, "high": 106.88, "low": 105.79, "close": 106.4, "volume": 939.975, "close_time": 1750046399999, "quote_volume": 100059.87907, "trades": 1326, "taker_buy_base": 478.916, "taker_buy_quote": 50976.74189 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 106.4, "high": 109.1, "low": 106.05, "close": 109.02, "volume": 1028.877, "close_time": 1750060799999, "quote_volume": 110529.18518, "trades": 1238, "taker_buy_base": 400.305, "taker_buy_quote": 43052.41994 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 109.06, "high": 109.42, "low": 107.72, "close": 109.39, "volume": 1208.592, "close_time": 1750075199999, "quote_volume": 131296.44993, "trades": 904, "taker_buy_base": 510.412, "taker_buy_quote": 55373.30081 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 109.39, "high": 111.49, "low": 108.55, "close": 110.31, "volume": 3172.517, "close_time": 1750089599999, "quote_volume": 350346.26715, "trades": 2490, "taker_buy_base": 2031.724, "taker_buy_quote": 224732.92642 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 110.51, "high": 110.82, "low": 108.35, "close": 108.88, "volume": 1544.85, "close_time": 1750103999999, "quote_volume": 169695.99096, "trades": 1246, "taker_buy_base": 851.642, "taker_buy_quote": 93672.12179 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 108.83, "high": 109.3, "low": 105.08, "close": 105.51, "volume": 1089.801, "close_time": 1750118399999, "quote_volume": 116846.94404, "trades": 950, "taker_buy_base": 616.557, "taker_buy_quote": 66088.43406 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 105.31, "high": 105.67, "low": 103.29, "close": 104.76, "volume": 1289.902, "close_time": 1750132799999, "quote_volume": 134782.09393, "trades": 1097, "taker_buy_base": 644.663, "taker_buy_quote": 67307.98312 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 104.77, "high": 104.77, "low": 102.81, "close": 103.39, "volume": 910.051, "close_time": 1750147199999, "quote_volume": 94142.90354, "trades": 1014, "taker_buy_base": 257.533, "taker_buy_quote": 26686.83405 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 103.23, "high": 103.66, "low": 100.41, "close": 101.18, "volume": 1682.379, "close_time": 1750161599999, "quote_volume": 171338.70188, "trades": 1756, "taker_buy_base": 492.503, "taker_buy_quote": 50241.82985 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 101.08, "high": 101.44, "low": 99.26, "close": 99.87, "volume": 1422.93, "close_time": 1750175999999, "quote_volume": 142954.13103, "trades": 1781, "taker_buy_base": 529.432, "taker_buy_quote": 53254.4341 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 99.94, "high": 101.67, "low": 98.12, "close": 101.39, "volume": 1532.949, "close_time": 1750190399999, "quote_volume": 152583.20615, "trades": 1609, "taker_buy_base": 678.624, "taker_buy_quote": 67672.7709 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 101.47, "high": 101.47, "low": 100.01, "close": 100.8, "volume": 1116.793, "close_time": 1750204799999, "quote_volume": 112472.51722, "trades": 1329, "taker_buy_base": 612.942, "taker_buy_quote": 61658.54669 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 100.77, "high": 102.99, "low": 100.77, "close": 102.73, "volume": 1713.627, "close_time": 1750219199999, "quote_volume": 174874.14613, "trades": 2212, "taker_buy_base": 900.253, "taker_buy_quote": 91889.14234 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 102.79, "high": 103.39, "low": 102.02, "close": 102.27, "volume": 2464.64, "close_time": 1750233599999, "quote_volume": 252923.39867, "trades": 2160, "taker_buy_base": 1516.435, "taker_buy_quote": 155489.23948 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 102.28, "high": 102.45, "low": 99.02, "close": 100.2, "volume": 1332.744, "close_time": 1750247999999, "quote_volume": 133814.38201, "trades": 1646, "taker_buy_base": 890.988, "taker_buy_quote": 89497.13816 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 100.27, "high": 101.13, "low": 97.9, "close": 100.52, "volume": 3682.886, "close_time": 1750262399999, "quote_volume": 367506.06526, "trades": 4012, "taker_buy_base": 1582.611, "taker_buy_quote": 158188.38569 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 100.51, "high": 100.83, "low": 98.44, "close": 99.17, "volume": 3129.43, "close_time": 1750276799999, "quote_volume": 312317.248, "trades": 4065, "taker_buy_base": 1568.964, "taker_buy_quote": 156579.36609 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 99.25, "high": 101.91, "low": 99.03, "close": 101.07, "volume": 2685.946, "close_time": 1750291199999, "quote_volume": 271413.22906, "trades": 2451, "taker_buy_base": 1279.976, "taker_buy_quote": 129166.26339 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 101.32, "high": 101.71, "low": 100.29, "close": 101.09, "volume": 521.698, "close_time": 1750305599999, "quote_volume": 52726.35894, "trades": 1262, "taker_buy_base": 257.095, "taker_buy_quote": 25979.44052 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 101.06, "high": 101.3, "low": 99.46, "close": 99.85, "volume": 1252.18, "close_time": 1750319999999, "quote_volume": 125838.54978, "trades": 2207, "taker_buy_base": 759.576, "taker_buy_quote": 76327.41367 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 99.87, "high": 100.4, "low": 98.5, "close": 99.2, "volume": 2689.417, "close_time": 1750334399999, "quote_volume": 266888.4464, "trades": 2465, "taker_buy_base": 2119.173, "taker_buy_quote": 210138.69689 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 99.2, "high": 99.94, "low": 97.68, "close": 97.79, "volume": 1548.302, "close_time": 1750348799999, "quote_volume": 153010.41645, "trades": 2621, "taker_buy_base": 865.061, "taker_buy_quote": 85460.63057 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 97.83, "high": 99.38, "low": 97.74, "close": 98.64, "volume": 1119.566, "close_time": 1750363199999, "quote_volume": 110253.09292, "trades": 2249, "taker_buy_base": 537.414, "taker_buy_quote": 52933.41979 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 98.65, "high": 99.37, "low": 97.34, "close": 98.97, "volume": 964.22, "close_time": 1750377599999, "quote_volume": 94970.97082, "trades": 1755, "taker_buy_base": 417.837, "taker_buy_quote": 41171.36877 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 99.01, "high": 99.26, "low": 96.81, "close": 97.24, "volume": 1303.398, "close_time": 1750391999999, "quote_volume": 127336.03472, "trades": 1943, "taker_buy_base": 577.821, "taker_buy_quote": 56501.40819 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 97.26, "high": 112.39, "low": 97.22, "close": 100.81, "volume": 1582.908, "close_time": 1750406399999, "quote_volume": 158475.77889, "trades": 2332, "taker_buy_base": 839.835, "taker_buy_quote": 84528.64633 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 101.01, "high": 101.69, "low": 99.0, "close": 99.78, "volume": 1463.293, "close_time": 1750420799999, "quote_volume": 146836.5057, "trades": 2059, "taker_buy_base": 927.106, "taker_buy_quote": 92989.65308 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 99.76, "high": 100.45, "low": 97.62, "close": 98.58, "volume": 1975.779, "close_time": 1750435199999, "quote_volume": 196218.83974, "trades": 3314, "taker_buy_base": 1126.446, "taker_buy_quote": 111960.4082 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 98.58, "high": 98.9, "low": 96.0, "close": 97.69, "volume": 2452.588, "close_time": 1750449599999, "quote_volume": 238454.57293, "trades": 3613, "taker_buy_base": 813.444, "taker_buy_quote": 79186.90466 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 97.65, "high": 98.56, "low": 95.77, "close": 96.44, "volume": 981.971, "close_time": 1750463999999, "quote_volume": 95142.66396, "trades": 1578, "taker_buy_base": 444.802, "taker_buy_quote": 43169.03965 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 96.47, "high": 97.2, "low": 96.21, "close": 96.52, "volume": 644.519, "close_time": 1750478399999, "quote_volume": 62324.18824, "trades": 1095, "taker_buy_base": 332.115, "taker_buy_quote": 32123.02528 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 96.5, "high": 96.53, "low": 94.9, "close": 95.56, "volume": 1370.236, "close_time": 1750492799999, "quote_volume": 130791.50884, "trades": 1555, "taker_buy_base": 386.662, "taker_buy_quote": 36978.51853 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 95.63, "high": 96.1, "low": 95.13, "close": 95.48, "volume": 739.974, "close_time": 1750507199999, "quote_volume": 70803.21392, "trades": 1235, "taker_buy_base": 343.359, "taker_buy_quote": 32869.08763 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 95.46, "high": 95.63, "low": 93.55, "close": 94.04, "volume": 1852.297, "close_time": 1750521599999, "quote_volume": 174655.72439, "trades": 2271, "taker_buy_base": 579.542, "taker_buy_quote": 54686.64804 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 94.05, "high": 94.5, "low": 90.54, "close": 90.71, "volume": 3289.674, "close_time": 1750535999999, "quote_volume": 304894.59071, "trades": 3634, "taker_buy_base": 963.821, "taker_buy_quote": 89606.52461 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 90.71, "high": 92.25, "low": 89.4, "close": 90.9, "volume": 2184.895, "close_time": 1750550399999, "quote_volume": 198812.77352, "trades": 3913, "taker_buy_base": 1109.752, "taker_buy_quote": 101103.60579 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 90.99, "high": 92.14, "low": 88.43, "close": 89.24, "volume": 1686.455, "close_time": 1750564799999, "quote_volume": 151835.60753, "trades": 3328, "taker_buy_base": 824.499, "taker_buy_quote": 74224.17909 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 89.29, "high": 94.03, "low": 88.91, "close": 93.04, "volume": 1733.567, "close_time": 1750579199999, "quote_volume": 159142.83827, "trades": 3374, "taker_buy_base": 919.325, "taker_buy_quote": 84405.89084 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 93.08, "high": 93.25, "low": 91.35, "close": 92.36, "volume": 1526.862, "close_time": 1750593599999, "quote_volume": 140695.54756, "trades": 4013, "taker_buy_base": 818.673, "taker_buy_quote": 75430.74417 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 92.35, "high": 93.12, "low": 86.59, "close": 88.2, "volume": 2616.089, "close_time": 1750607999999, "quote_volume": 231503.51497, "trades": 4306, "taker_buy_base": 1029.314, "taker_buy_quote": 91241.44229 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 88.39, "high": 89.4, "low": 87.47, "close": 87.78, "volume": 1851.56, "close_time": 1750622399999, "quote_volume": 163689.81326, "trades": 4625, "taker_buy_base": 934.476, "taker_buy_quote": 82573.17878 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 87.76, "high": 90.94, "low": 85.49, "close": 90.3, "volume": 2481.072, "close_time": 1750636799999, "quote_volume": 216574.82204, "trades": 3774, "taker_buy_base": 1013.006, "taker_buy_quote": 89047.42398 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 90.31, "high": 92.56, "low": 88.62, "close": 91.67, "volume": 894.424, "close_time": 1750651199999, "quote_volume": 81251.0075, "trades": 3174, "taker_buy_base": 467.521, "taker_buy_quote": 42537.56336 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 91.53, "high": 92.87, "low": 91.01, "close": 92.05, "volume": 1063.171, "close_time": 1750665599999, "quote_volume": 97535.3193, "trades": 2535, "taker_buy_base": 449.972, "taker_buy_quote": 41297.58059 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 92.09, "high": 92.25, "low": 90.11, "close": 90.44, "volume": 1501.987, "close_time": 1750679999999, "quote_volume": 136534.84224, "trades": 2727, "taker_buy_base": 1110.08, "taker_buy_quote": 100827.32593 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 90.37, "high": 92.5, "low": 89.6, "close": 90.07, "volume": 1353.1, "close_time": 1750694399999, "quote_volume": 123807.58936, "trades": 4151, "taker_buy_base": 607.615, "taker_buy_quote": 55537.02127 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 90.07, "high": 92.9, "low": 87.64, "close": 92.9, "volume": 2437.627, "close_time": 1750708799999, "quote_volume": 220193.7701, "trades": 4794, "taker_buy_base": 1188.466, "taker_buy_quote": 107579.73446 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 92.82, "high": 99.51, "low": 92.74, "close": 98.21, "volume": 5674.499, "close_time": 1750723199999, "quote_volume": 546384.55197, "trades": 4658, "taker_buy_base": 4083.814, "taker_buy_quote": 392802.75351 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 98.24, "high": 98.77, "low": 97.5, "close": 97.92, "volume": 700.938, "close_time": 1750737599999, "quote_volume": 68782.77055, "trades": 3264, "taker_buy_base": 391.531, "taker_buy_quote": 38426.80806 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 97.89, "high": 100.5, "low": 97.62, "close": 99.82, "volume": 1375.615, "close_time": 1750751999999, "quote_volume": 136534.06772, "trades": 3940, "taker_buy_base": 617.628, "taker_buy_quote": 61301.41219 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 99.8, "high": 99.86, "low": 97.69, "close": 98.4, "volume": 1457.745, "close_time": 1750766399999, "quote_volume": 143903.94172, "trades": 4243, "taker_buy_base": 706.09, "taker_buy_quote": 69758.83653 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 98.42, "high": 101.13, "low": 98.04, "close": 100.3, "volume": 1425.63, "close_time": 1750780799999, "quote_volume": 142646.16803, "trades": 4247, "taker_buy_base": 613.056, "taker_buy_quote": 61381.19288 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 100.39, "high": 102.12, "low": 98.74, "close": 99.19, "volume": 846.604, "close_time": 1750795199999, "quote_volume": 85306.80484, "trades": 3172, "taker_buy_base": 384.765, "taker_buy_quote": 38782.36963 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 99.21, "high": 100.16, "low": 98.78, "close": 99.72, "volume": 697.774, "close_time": 1750809599999, "quote_volume": 69498.17625, "trades": 2440, "taker_buy_base": 353.674, "taker_buy_quote": 35218.06065 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 99.74, "high": 100.85, "low": 99.74, "close": 99.92, "volume": 778.847, "close_time": 1750823999999, "quote_volume": 78179.43518, "trades": 3985, "taker_buy_base": 395.128, "taker_buy_quote": 39668.03198 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 99.95, "high": 100.13, "low": 98.67, "close": 100.01, "volume": 798.198, "close_time": 1750838399999, "quote_volume": 79437.87482, "trades": 3249, "taker_buy_base": 372.602, "taker_buy_quote": 37085.10773 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 100.07, "high": 101.07, "low": 99.21, "close": 100.63, "volume": 870.589, "close_time": 1750852799999, "quote_volume": 87240.54444, "trades": 3498, "taker_buy_base": 473.471, "taker_buy_quote": 47489.28581 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 100.65, "high": 101.16, "low": 98.1, "close": 98.29, "volume": 845.785, "close_time": 1750867199999, "quote_volume": 84372.54109, "trades": 3577, "taker_buy_base": 388.11, "taker_buy_quote": 38768.561 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 98.21, "high": 100.0, "low": 98.21, "close": 99.99, "volume": 974.602, "close_time": 1750881599999, "quote_volume": 96368.98774, "trades": 3093, "taker_buy_base": 599.232, "taker_buy_quote": 59224.78273 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 100.0, "high": 100.31, "low": 97.39, "close": 97.72, "volume": 741.852, "close_time": 1750895999999, "quote_volume": 73251.60322, "trades": 2267, "taker_buy_base": 490.87, "taker_buy_quote": 48388.77644 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 97.72, "high": 101.14, "low": 97.72, "close": 100.18, "volume": 557.329, "close_time": 1750910399999, "quote_volume": 55429.04181, "trades": 2760, "taker_buy_base": 273.31, "taker_buy_quote": 27211.49128 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 99.93, "high": 100.22, "low": 98.08, "close": 99.83, "volume": 507.672, "close_time": 1750924799999, "quote_volume": 50356.61951, "trades": 3369, "taker_buy_base": 259.622, "taker_buy_quote": 25782.32963 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 99.82, "high": 100.37, "low": 98.64, "close": 99.12, "volume": 674.575, "close_time": 1750939199999, "quote_volume": 67114.74371, "trades": 3570, "taker_buy_base": 359.659, "taker_buy_quote": 35832.78071 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 99.12, "high": 99.23, "low": 96.55, "close": 97.73, "volume": 1115.288, "close_time": 1750953599999, "quote_volume": 109089.73299, "trades": 5242, "taker_buy_base": 661.903, "taker_buy_quote": 64779.24981 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 97.73, "high": 98.32, "low": 96.75, "close": 98.12, "volume": 656.99, "close_time": 1750967999999, "quote_volume": 64040.77455, "trades": 3437, "taker_buy_base": 208.133, "taker_buy_quote": 20343.96792 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 98.09, "high": 98.5, "low": 95.97, "close": 97.36, "volume": 305.836, "close_time": 1750982399999, "quote_volume": 29670.52374, "trades": 1208, "taker_buy_base": 186.164, "taker_buy_quote": 18054.22362 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 97.59, "high": 99.48, "low": 96.76, "close": 99.32, "volume": 192.26, "close_time": 1750996799999, "quote_volume": 18887.54112, "trades": 1012, "taker_buy_base": 113.224, "taker_buy_quote": 11141.25454 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 99.27, "high": 100.05, "low": 98.46, "close": 98.79, "volume": 360.309, "close_time": 1751011199999, "quote_volume": 35731.9408, "trades": 2730, "taker_buy_base": 163.305, "taker_buy_quote": 16211.66305 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 98.79, "high": 100.28, "low": 98.79, "close": 99.49, "volume": 349.56, "close_time": 1751025599999, "quote_volume": 34772.69316, "trades": 2873, "taker_buy_base": 207.892, "taker_buy_quote": 20679.74916 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 99.49, "high": 100.17, "low": 98.58, "close": 99.38, "volume": 555.288, "close_time": 1751039999999, "quote_volume": 55165.02594, "trades": 3090, "taker_buy_base": 251.034, "taker_buy_quote": 24990.93437 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 99.4, "high": 101.61, "low": 99.25, "close": 101.57, "volume": 682.707, "close_time": 1751054399999, "quote_volume": 68375.93094, "trades": 3880, "taker_buy_base": 475.47, "taker_buy_quote": 47664.68948 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 101.52, "high": 103.17, "low": 101.2, "close": 102.91, "volume": 590.764, "close_time": 1751068799999, "quote_volume": 60428.34765, "trades": 2167, "taker_buy_base": 405.273, "taker_buy_quote": 41495.44128 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 102.92, "high": 105.69, "low": 102.69, "close": 105.07, "volume": 389.827, "close_time": 1751083199999, "quote_volume": 40606.92077, "trades": 2086, "taker_buy_base": 282.882, "taker_buy_quote": 29486.00592 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 105.03, "high": 106.0, "low": 104.36, "close": 105.68, "volume": 1055.286, "close_time": 1751097599999, "quote_volume": 111328.24079, "trades": 1897, "taker_buy_base": 122.325, "taker_buy_quote": 12882.14565 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 105.7, "high": 107.23, "low": 105.52, "close": 106.85, "volume": 409.583, "close_time": 1751111999999, "quote_volume": 43588.33402, "trades": 1914, "taker_buy_base": 222.289, "taker_buy_quote": 23692.35986 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 106.52, "high": 106.94, "low": 105.54, "close": 106.66, "volume": 372.571, "close_time": 1751126399999, "quote_volume": 39526.12038, "trades": 646, "taker_buy_base": 321.07, "taker_buy_quote": 34063.27176 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 106.7, "high": 110.99, "low": 105.86, "close": 109.57, "volume": 1484.126, "close_time": 1751140799999, "quote_volume": 161761.00044, "trades": 2064, "taker_buy_base": 231.353, "taker_buy_quote": 25141.88796 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 109.58, "high": 111.04, "low": 108.3, "close": 110.07, "volume": 572.258, "close_time": 1751155199999, "quote_volume": 62871.38895, "trades": 1465, "taker_buy_base": 254.562, "taker_buy_quote": 28005.88805 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 110.08, "high": 110.45, "low": 108.1, "close": 108.79, "volume": 329.477, "close_time": 1751169599999, "quote_volume": 35817.40653, "trades": 1356, "taker_buy_base": 184.384, "taker_buy_quote": 20047.64388 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 108.8, "high": 111.6, "low": 108.57, "close": 110.9, "volume": 546.515, "close_time": 1751183999999, "quote_volume": 60078.30529, "trades": 1384, "taker_buy_base": 204.58, "taker_buy_quote": 22498.05499 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 110.81, "high": 110.92, "low": 109.46, "close": 109.84, "volume": 412.003, "close_time": 1751198399999, "quote_volume": 45418.42757, "trades": 587, "taker_buy_base": 125.654, "taker_buy_quote": 13878.00962 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 109.86, "high": 109.86, "low": 108.09, "close": 108.61, "volume": 510.26, "close_time": 1751212799999, "quote_volume": 55619.75105, "trades": 1195, "taker_buy_base": 194.75, "taker_buy_quote": 21251.61502 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 108.63, "high": 109.56, "low": 108.25, "close": 108.94, "volume": 245.235, "close_time": 1751227199999, "quote_volume": 26734.84598, "trades": 1055, "taker_buy_base": 116.661, "taker_buy_quote": 12722.09585 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 108.92, "high": 110.71, "low": 108.4, "close": 110.24, "volume": 363.5, "close_time": 1751241599999, "quote_volume": 39947.92012, "trades": 1611, "taker_buy_base": 143.86, "taker_buy_quote": 15803.7719 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 110.25, "high": 110.74, "low": 109.78, "close": 109.84, "volume": 219.802, "close_time": 1751255999999, "quote_volume": 24229.47325, "trades": 1588, "taker_buy_base": 108.451, "taker_buy_quote": 11953.99438 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 109.84, "high": 110.11, "low": 109.02, "close": 109.49, "volume": 414.744, "close_time": 1751270399999, "quote_volume": 45457.41876, "trades": 2469, "taker_buy_base": 241.841, "taker_buy_quote": 26519.32568 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 109.55, "high": 109.71, "low": 105.8, "close": 106.59, "volume": 1339.85, "close_time": 1751284799999, "quote_volume": 143291.39595, "trades": 2079, "taker_buy_base": 465.38, "taker_buy_quote": 49751.11661 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 106.74, "high": 107.86, "low": 106.1, "close": 107.46, "volume": 653.36, "close_time": 1751299199999, "quote_volume": 69747.47124, "trades": 1360, "taker_buy_base": 322.495, "taker_buy_quote": 34461.19716 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 107.46, "high": 108.5, "low": 106.77, "close": 108.44, "volume": 707.147, "close_time": 1751313599999, "quote_volume": 76148.27431, "trades": 3438, "taker_buy_base": 301.768, "taker_buy_quote": 32515.60003 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 108.46, "high": 108.46, "low": 107.11, "close": 107.36, "volume": 275.272, "close_time": 1751327999999, "quote_volume": 29675.63736, "trades": 1422, "taker_buy_base": 159.192, "taker_buy_quote": 17158.91804 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 107.37, "high": 107.91, "low": 106.23, "close": 106.63, "volume": 399.455, "close_time": 1751342399999, "quote_volume": 42798.15945, "trades": 1762, "taker_buy_base": 168.332, "taker_buy_quote": 18052.78566 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 106.59, "high": 106.75, "low": 105.05, "close": 105.95, "volume": 577.557, "close_time": 1751356799999, "quote_volume": 61149.8908, "trades": 1770, "taker_buy_base": 136.251, "taker_buy_quote": 14416.30754 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 105.97, "high": 106.03, "low": 104.18, "close": 104.66, "volume": 464.056, "close_time": 1751371199999, "quote_volume": 48634.34676, "trades": 1432, "taker_buy_base": 215.506, "taker_buy_quote": 22565.1189 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 104.64, "high": 104.77, "low": 103.62, "close": 104.06, "volume": 2163.305, "close_time": 1751385599999, "quote_volume": 226266.66161, "trades": 1213, "taker_buy_base": 2024.249, "taker_buy_quote": 211772.87746 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 104.07, "high": 104.92, "low": 103.17, "close": 103.17, "volume": 374.576, "close_time": 1751399999999, "quote_volume": 38932.45196, "trades": 144, "taker_buy_base": 86.702, "taker_buy_quote": 9029.11229 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 103.17, "high": 104.14, "low": 102.12, "close": 103.92, "volume": 449.503, "close_time": 1751414399999, "quote_volume": 46296.13862, "trades": 314, "taker_buy_base": 96.736, "taker_buy_quote": 9995.54779 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 103.74, "high": 104.06, "low": 102.52, "close": 103.66, "volume": 274.951, "close_time": 1751428799999, "quote_volume": 28445.40172, "trades": 1183, "taker_buy_base": 150.682, "taker_buy_quote": 15594.12156 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 103.65, "high": 107.4, "low": 103.51, "close": 107.2, "volume": 823.12, "close_time": 1751443199999, "quote_volume": 86797.50922, "trades": 2534, "taker_buy_base": 546.663, "taker_buy_quote": 57698.97668 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 107.2, "high": 108.4, "low": 105.53, "close": 106.92, "volume": 1488.753, "close_time": 1751457599999, "quote_volume": 159694.56337, "trades": 1466, "taker_buy_base": 1165.28, "taker_buy_quote": 125033.0729 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 106.94, "high": 109.81, "low": 106.94, "close": 108.99, "volume": 1058.651, "close_time": 1751471999999, "quote_volume": 114948.20911, "trades": 2863, "taker_buy_base": 594.455, "taker_buy_quote": 64488.05072 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 108.97, "high": 110.77, "low": 108.66, "close": 109.39, "volume": 907.983, "close_time": 1751486399999, "quote_volume": 99580.06848, "trades": 3067, "taker_buy_base": 465.99, "taker_buy_quote": 51169.52017 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 109.36, "high": 109.91, "low": 108.79, "close": 109.25, "volume": 158.439, "close_time": 1751500799999, "quote_volume": 17337.00141, "trades": 679, "taker_buy_base": 72.735, "taker_buy_quote": 7961.16824 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 109.33, "high": 110.0, "low": 108.51, "close": 108.57, "volume": 221.394, "close_time": 1751515199999, "quote_volume": 24144.66733, "trades": 1429, "taker_buy_base": 127.232, "taker_buy_quote": 13881.36182 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 108.6, "high": 110.49, "low": 108.45, "close": 110.3, "volume": 471.387, "close_time": 1751529599999, "quote_volume": 51845.65591, "trades": 1833, "taker_buy_base": 229.151, "taker_buy_quote": 25205.58034 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 110.34, "high": 110.49, "low": 108.99, "close": 109.19, "volume": 373.203, "close_time": 1751543999999, "quote_volume": 40979.69265, "trades": 1575, "taker_buy_base": 159.594, "taker_buy_quote": 17551.93752 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 109.15, "high": 109.85, "low": 105.74, "close": 105.97, "volume": 770.705, "close_time": 1751558399999, "quote_volume": 83222.55657, "trades": 3003, "taker_buy_base": 263.549, "taker_buy_quote": 28559.63345 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 106.04, "high": 108.33, "low": 105.96, "close": 108.33, "volume": 737.751, "close_time": 1751572799999, "quote_volume": 79010.87614, "trades": 1576, "taker_buy_base": 148.009, "taker_buy_quote": 15832.34613 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 108.32, "high": 109.34, "low": 108.32, "close": 108.89, "volume": 313.33, "close_time": 1751587199999, "quote_volume": 34139.88378, "trades": 1158, "taker_buy_base": 104.474, "taker_buy_quote": 11377.36898 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 109.02, "high": 109.68, "low": 108.58, "close": 108.72, "volume": 505.732, "close_time": 1751601599999, "quote_volume": 55085.41088, "trades": 1676, "taker_buy_base": 382.211, "taker_buy_quote": 41607.02583 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 108.76, "high": 109.32, "low": 106.8, "close": 107.61, "volume": 331.879, "close_time": 1751615999999, "quote_volume": 35918.09087, "trades": 1215, "taker_buy_base": 152.954, "taker_buy_quote": 16580.80832 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 107.68, "high": 108.86, "low": 107.2, "close": 107.54, "volume": 240.936, "close_time": 1751630399999, "quote_volume": 25989.05811, "trades": 1269, "taker_buy_base": 132.79, "taker_buy_quote": 14324.53973 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 107.56, "high": 107.86, "low": 105.82, "close": 105.91, "volume": 525.265, "close_time": 1751644799999, "quote_volume": 56084.74693, "trades": 2766, "taker_buy_base": 270.402, "taker_buy_quote": 28886.48853 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 105.92, "high": 106.08, "low": 104.82, "close": 105.29, "volume": 901.303, "close_time": 1751659199999, "quote_volume": 95056.79751, "trades": 2547, "taker_buy_base": 593.91, "taker_buy_quote": 62641.44874 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 105.31, "high": 106.68, "low": 105.19, "close": 106.26, "volume": 143.499, "close_time": 1751673599999, "quote_volume": 15208.87582, "trades": 938, "taker_buy_base": 81.85, "taker_buy_quote": 8674.12575 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 106.35, "high": 108.6, "low": 106.35, "close": 108.52, "volume": 538.497, "close_time": 1751687999999, "quote_volume": 57750.49649, "trades": 1125, "taker_buy_base": 102.717, "taker_buy_quote": 11003.72855 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 108.53, "high": 109.07, "low": 107.62, "close": 108.07, "volume": 207.565, "close_time": 1751702399999, "quote_volume": 22474.59007, "trades": 1299, "taker_buy_base": 99.071, "taker_buy_quote": 10727.01934 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 108.05, "high": 108.5, "low": 106.15, "close": 106.43, "volume": 510.854, "close_time": 1751716799999, "quote_volume": 54687.66547, "trades": 631, "taker_buy_base": 388.378, "taker_buy_quote": 41593.81434 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 106.6, "high": 107.91, "low": 106.09, "close": 107.29, "volume": 314.362, "close_time": 1751731199999, "quote_volume": 33615.16462, "trades": 1097, "taker_buy_base": 166.904, "taker_buy_quote": 17862.06095 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 107.31, "high": 107.58, "low": 106.37, "close": 106.83, "volume": 343.578, "close_time": 1751745599999, "quote_volume": 36758.25153, "trades": 1293, "taker_buy_base": 108.263, "taker_buy_quote": 11588.89635 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 106.74, "high": 107.45, "low": 106.5, "close": 107.04, "volume": 142.203, "close_time": 1751759999999, "quote_volume": 15188.0345, "trades": 485, "taker_buy_base": 44.129, "taker_buy_quote": 4719.42983 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 107.13, "high": 107.65, "low": 106.55, "close": 106.79, "volume": 105.619, "close_time": 1751774399999, "quote_volume": 11295.29625, "trades": 536, "taker_buy_base": 41.709, "taker_buy_quote": 4460.31907 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 106.87, "high": 107.48, "low": 106.42, "close": 107.05, "volume": 154.575, "close_time": 1751788799999, "quote_volume": 16556.06326, "trades": 860, "taker_buy_base": 77.267, "taker_buy_quote": 8276.62569 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 107.08, "high": 107.24, "low": 105.92, "close": 107.12, "volume": 210.149, "close_time": 1751803199999, "quote_volume": 22420.67848, "trades": 898, "taker_buy_base": 79.275, "taker_buy_quote": 8441.91222 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 107.13, "high": 110.26, "low": 106.68, "close": 108.96, "volume": 631.122, "close_time": 1751817599999, "quote_volume": 68796.82583, "trades": 1603, "taker_buy_base": 447.198, "taker_buy_quote": 48783.50524 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 109.01, "high": 109.56, "low": 108.33, "close": 108.72, "volume": 382.928, "close_time": 1751831999999, "quote_volume": 41716.67954, "trades": 2186, "taker_buy_base": 211.002, "taker_buy_quote": 22997.71083 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 108.72, "high": 109.25, "low": 107.26, "close": 108.01, "volume": 799.361, "close_time": 1751846399999, "quote_volume": 86458.30402, "trades": 1692, "taker_buy_base": 533.291, "taker_buy_quote": 57603.5917 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 108.15, "high": 110.0, "low": 108.15, "close": 108.99, "volume": 384.946, "close_time": 1751860799999, "quote_volume": 42061.38498, "trades": 1740, "taker_buy_base": 204.921, "taker_buy_quote": 22394.17719 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 109.0, "high": 109.69, "low": 108.41, "close": 109.15, "volume": 222.686, "close_time": 1751875199999, "quote_volume": 24295.66414, "trades": 1494, "taker_buy_base": 108.893, "taker_buy_quote": 11883.07094 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 109.3, "high": 109.34, "low": 107.82, "close": 108.59, "volume": 567.073, "close_time": 1751889599999, "quote_volume": 61672.15335, "trades": 1518, "taker_buy_base": 134.309, "taker_buy_quote": 14587.08229 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 108.54, "high": 108.54, "low": 106.99, "close": 107.51, "volume": 505.991, "close_time": 1751903999999, "quote_volume": 54613.10666, "trades": 2637, "taker_buy_base": 297.212, "taker_buy_quote": 32088.18012 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 107.53, "high": 107.89, "low": 105.58, "close": 107.27, "volume": 463.386, "close_time": 1751918399999, "quote_volume": 49383.37025, "trades": 1701, "taker_buy_base": 167.377, "taker_buy_quote": 17870.39165 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 107.16, "high": 107.18, "low": 106.25, "close": 106.79, "volume": 190.353, "close_time": 1751932799999, "quote_volume": 20302.01246, "trades": 842, "taker_buy_base": 59.576, "taker_buy_quote": 6356.96216 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 106.77, "high": 106.95, "low": 105.83, "close": 106.12, "volume": 322.279, "close_time": 1751947199999, "quote_volume": 34310.54176, "trades": 1938, "taker_buy_base": 151.75, "taker_buy_quote": 16150.61003 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 106.12, "high": 106.45, "low": 104.99, "close": 106.33, "volume": 558.363, "close_time": 1751961599999, "quote_volume": 59021.17417, "trades": 1374, "taker_buy_base": 199.139, "taker_buy_quote": 21070.86987 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 106.34, "high": 107.46, "low": 106.33, "close": 106.64, "volume": 466.38, "close_time": 1751975999999, "quote_volume": 49934.53642, "trades": 1387, "taker_buy_base": 202.37, "taker_buy_quote": 21663.78374 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 106.66, "high": 107.39, "low": 105.86, "close": 107.24, "volume": 481.057, "close_time": 1751990399999, "quote_volume": 51288.75467, "trades": 2018, "taker_buy_base": 200.159, "taker_buy_quote": 21358.59547 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 107.24, "high": 109.46, "low": 106.94, "close": 108.67, "volume": 861.047, "close_time": 1752004799999, "quote_volume": 93103.47061, "trades": 2043, "taker_buy_base": 406.26, "taker_buy_quote": 43873.97932 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 108.85, "high": 108.94, "low": 107.69, "close": 108.7, "volume": 539.632, "close_time": 1752019199999, "quote_volume": 58491.67978, "trades": 1691, "taker_buy_base": 388.442, "taker_buy_quote": 42096.79963 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 108.72, "high": 108.8, "low": 107.81, "close": 108.06, "volume": 222.489, "close_time": 1752033599999, "quote_volume": 24102.69878, "trades": 1432, "taker_buy_base": 119.52, "taker_buy_quote": 12946.89602 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 108.13, "high": 109.09, "low": 107.56, "close": 107.75, "volume": 303.652, "close_time": 1752047999999, "quote_volume": 32837.23273, "trades": 1537, "taker_buy_base": 140.163, "taker_buy_quote": 15157.66221 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 107.74, "high": 108.68, "low": 106.72, "close": 108.36, "volume": 864.907, "close_time": 1752062399999, "quote_volume": 93113.84429, "trades": 2101, "taker_buy_base": 521.625, "taker_buy_quote": 56084.27457 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 108.38, "high": 110.03, "low": 108.03, "close": 108.61, "volume": 1504.404, "close_time": 1752076799999, "quote_volume": 164408.45329, "trades": 2761, "taker_buy_base": 1150.758, "taker_buy_quote": 125858.24507 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 108.67, "high": 111.02, "low": 108.35, "close": 110.28, "volume": 618.511, "close_time": 1752091199999, "quote_volume": 67729.25329, "trades": 2684, "taker_buy_base": 265.418, "taker_buy_quote": 29045.51987 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 110.36, "high": 110.82, "low": 109.08, "close": 110.27, "volume": 359.529, "close_time": 1752105599999, "quote_volume": 39467.4728, "trades": 2068, "taker_buy_base": 194.162, "taker_buy_quote": 21325.14715 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 110.3, "high": 111.2, "low": 109.63, "close": 110.67, "volume": 288.807, "close_time": 1752119999999, "quote_volume": 31908.3138, "trades": 1371, "taker_buy_base": 123.545, "taker_buy_quote": 13637.11077 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 110.66, "high": 111.62, "low": 109.97, "close": 111.28, "volume": 223.298, "close_time": 1752134399999, "quote_volume": 24737.58168, "trades": 795, "taker_buy_base": 126.637, "taker_buy_quote": 14042.43534 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 111.24, "high": 111.64, "low": 109.61, "close": 110.12, "volume": 542.957, "close_time": 1752148799999, "quote_volume": 60149.35336, "trades": 1261, "taker_buy_base": 114.55, "taker_buy_quote": 12690.09256 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 110.14, "high": 112.28, "low": 109.91, "close": 111.46, "volume": 501.515, "close_time": 1752163199999, "quote_volume": 55913.60193, "trades": 2152, "taker_buy_base": 298.107, "taker_buy_quote": 33254.18034 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 111.46, "high": 113.0, "low": 111.46, "close": 112.13, "volume": 548.089, "close_time": 1752177599999, "quote_volume": 61498.97669, "trades": 1619, "taker_buy_base": 256.203, "taker_buy_quote": 28787.7757 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 111.99, "high": 114.4, "low": 110.28, "close": 114.07, "volume": 837.774, "close_time": 1752191999999, "quote_volume": 94350.42564, "trades": 2003, "taker_buy_base": 400.192, "taker_buy_quote": 45148.48766 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 114.1, "high": 117.0, "low": 113.57, "close": 116.53, "volume": 578.417, "close_time": 1752206399999, "quote_volume": 66731.33599, "trades": 2596, "taker_buy_base": 373.195, "taker_buy_quote": 43025.57041 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 116.48, "high": 116.48, "low": 113.28, "close": 115.51, "volume": 779.503, "close_time": 1752220799999, "quote_volume": 89523.4632, "trades": 2432, "taker_buy_base": 287.928, "taker_buy_quote": 33102.12198 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 115.52, "high": 117.61, "low": 115.43, "close": 115.72, "volume": 676.799, "close_time": 1752235199999, "quote_volume": 78905.96567, "trades": 2873, "taker_buy_base": 335.586, "taker_buy_quote": 39142.4652 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 115.7, "high": 117.51, "low": 114.16, "close": 114.24, "volume": 897.627, "close_time": 1752249599999, "quote_volume": 104252.56826, "trades": 4358, "taker_buy_base": 464.305, "taker_buy_quote": 54020.06506 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 114.35, "high": 116.09, "low": 113.19, "close": 115.99, "volume": 543.552, "close_time": 1752263999999, "quote_volume": 62403.28045, "trades": 3017, "taker_buy_base": 192.681, "taker_buy_quote": 22186.24553 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 115.99, "high": 116.26, "low": 110.63, "close": 111.83, "volume": 821.321, "close_time": 1752278399999, "quote_volume": 91968.96374, "trades": 2790, "taker_buy_base": 267.133, "taker_buy_quote": 30027.6538 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 111.82, "high": 117.57, "low": 110.89, "close": 115.83, "volume": 605.381, "close_time": 1752292799999, "quote_volume": 69563.93066, "trades": 2789, "taker_buy_base": 322.767, "taker_buy_quote": 37138.71285 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 116.13, "high": 117.0, "low": 114.45, "close": 116.37, "volume": 587.603, "close_time": 1752307199999, "quote_volume": 67897.03084, "trades": 2214, "taker_buy_base": 474.488, "taker_buy_quote": 54820.25523 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 116.41, "high": 117.16, "low": 113.77, "close": 113.96, "volume": 826.034, "close_time": 1752321599999, "quote_volume": 95618.93275, "trades": 1998, "taker_buy_base": 335.149, "taker_buy_quote": 38807.12958 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 113.97, "high": 114.07, "low": 110.6, "close": 110.7, "volume": 1350.742, "close_time": 1752335999999, "quote_volume": 151524.57985, "trades": 3850, "taker_buy_base": 306.244, "taker_buy_quote": 34496.53028 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 110.75, "high": 112.04, "low": 110.58, "close": 111.52, "volume": 281.186, "close_time": 1752350399999, "quote_volume": 31360.00366, "trades": 1369, "taker_buy_base": 114.237, "taker_buy_quote": 12735.88381 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 111.53, "high": 112.28, "low": 110.41, "close": 111.55, "volume": 259.975, "close_time": 1752364799999, "quote_volume": 28911.02862, "trades": 1393, "taker_buy_base": 125.999, "taker_buy_quote": 14022.37672 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 111.69, "high": 112.8, "low": 111.6, "close": 112.09, "volume": 151.502, "close_time": 1752379199999, "quote_volume": 16986.92887, "trades": 1605, "taker_buy_base": 80.675, "taker_buy_quote": 9045.06136 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 112.11, "high": 114.9, "low": 112.0, "close": 114.4, "volume": 896.705, "close_time": 1752393599999, "quote_volume": 102116.8023, "trades": 2558, "taker_buy_base": 679.893, "taker_buy_quote": 77499.81683 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 114.38, "high": 114.96, "low": 111.26, "close": 113.15, "volume": 758.479, "close_time": 1752407999999, "quote_volume": 85579.65564, "trades": 2779, "taker_buy_base": 256.578, "taker_buy_quote": 29079.46066 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 113.24, "high": 117.14, "low": 113.22, "close": 115.22, "volume": 661.195, "close_time": 1752422399999, "quote_volume": 76384.97289, "trades": 3190, "taker_buy_base": 343.369, "taker_buy_quote": 39678.90263 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 115.25, "high": 116.0, "low": 113.3, "close": 114.66, "volume": 406.263, "close_time": 1752436799999, "quote_volume": 46675.83834, "trades": 2498, "taker_buy_base": 179.408, "taker_buy_quote": 20638.91324 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 114.75, "high": 115.42, "low": 113.37, "close": 115.21, "volume": 503.377, "close_time": 1752451199999, "quote_volume": 57632.44795, "trades": 2344, "taker_buy_base": 208.376, "taker_buy_quote": 23910.86982 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 115.34, "high": 121.01, "low": 115.34, "close": 120.34, "volume": 697.246, "close_time": 1752465599999, "quote_volume": 82452.54649, "trades": 3544, "taker_buy_base": 482.565, "taker_buy_quote": 57046.20156 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 120.35, "high": 121.11, "low": 117.6, "close": 119.05, "volume": 934.923, "close_time": 1752479999999, "quote_volume": 111604.20635, "trades": 3422, "taker_buy_base": 437.86, "taker_buy_quote": 52055.43379 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 119.07, "high": 119.46, "low": 116.42, "close": 116.92, "volume": 421.826, "close_time": 1752494399999, "quote_volume": 49661.55437, "trades": 2772, "taker_buy_base": 142.054, "taker_buy_quote": 16779.0798 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 116.88, "high": 118.31, "low": 111.6, "close": 112.37, "volume": 1133.779, "close_time": 1752508799999, "quote_volume": 130192.71724, "trades": 2831, "taker_buy_base": 577.425, "taker_buy_quote": 67023.78442 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 112.12, "high": 114.59, "low": 111.82, "close": 114.19, "volume": 1337.888, "close_time": 1752523199999, "quote_volume": 151942.35092, "trades": 3227, "taker_buy_base": 811.823, "taker_buy_quote": 92099.91133 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 114.19, "high": 114.19, "low": 111.39, "close": 111.64, "volume": 437.387, "close_time": 1752537599999, "quote_volume": 49167.84612, "trades": 1943, "taker_buy_base": 197.827, "taker_buy_quote": 22289.51597 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 111.68, "high": 112.9, "low": 108.62, "close": 108.86, "volume": 1315.005, "close_time": 1752551999999, "quote_volume": 144904.71599, "trades": 2744, "taker_buy_base": 166.974, "taker_buy_quote": 18491.4026 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 108.78, "high": 111.09, "low": 108.0, "close": 109.52, "volume": 1563.606, "close_time": 1752566399999, "quote_volume": 171161.84288, "trades": 1754, "taker_buy_base": 590.41, "taker_buy_quote": 64635.98566 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 109.61, "high": 110.79, "low": 108.97, "close": 110.77, "volume": 210.513, "close_time": 1752580799999, "quote_volume": 23095.67874, "trades": 291, "taker_buy_base": 74.785, "taker_buy_quote": 8209.41703 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 110.82, "high": 112.88, "low": 108.54, "close": 110.71, "volume": 939.274, "close_time": 1752595199999, "quote_volume": 104342.1165, "trades": 649, "taker_buy_base": 331.12, "taker_buy_quote": 36770.94402 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 110.69, "high": 113.75, "low": 110.25, "close": 110.56, "volume": 625.834, "close_time": 1752609599999, "quote_volume": 69900.09992, "trades": 708, "taker_buy_base": 308.259, "taker_buy_quote": 34465.03349 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 110.73, "high": 114.41, "low": 110.5, "close": 114.17, "volume": 819.679, "close_time": 1752623999999, "quote_volume": 92626.74492, "trades": 524, "taker_buy_base": 650.793, "taker_buy_quote": 73648.38482 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 114.03, "high": 114.5, "low": 112.29, "close": 112.86, "volume": 290.539, "close_time": 1752638399999, "quote_volume": 33069.01616, "trades": 279, "taker_buy_base": 65.537, "taker_buy_quote": 7454.99491 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 112.9, "high": 114.17, "low": 112.68, "close": 113.84, "volume": 322.911, "close_time": 1752652799999, "quote_volume": 36608.18062, "trades": 383, "taker_buy_base": 222.568, "taker_buy_quote": 25251.83522 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 113.7, "high": 115.97, "low": 113.49, "close": 115.7, "volume": 489.469, "close_time": 1752667199999, "quote_volume": 55990.18795, "trades": 601, "taker_buy_base": 314.876, "taker_buy_quote": 36015.40237 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 115.71, "high": 116.29, "low": 113.15, "close": 114.37, "volume": 1545.179, "close_time": 1752681599999, "quote_volume": 177278.86099, "trades": 715, "taker_buy_base": 1176.841, "taker_buy_quote": 135025.99586 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 114.88, "high": 116.25, "low": 114.62, "close": 114.9, "volume": 256.359, "close_time": 1752695999999, "quote_volume": 29514.25834, "trades": 386, "taker_buy_base": 88.277, "taker_buy_quote": 10184.24785 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 114.97, "high": 116.64, "low": 114.25, "close": 114.77, "volume": 1392.588, "close_time": 1752710399999, "quote_volume": 161408.2045, "trades": 831, "taker_buy_base": 776.935, "taker_buy_quote": 89962.56895 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 114.79, "high": 116.1, "low": 107.98, "close": 112.24, "volume": 1075.921, "close_time": 1752724799999, "quote_volume": 121593.21154, "trades": 554, "taker_buy_base": 814.662, "taker_buy_quote": 92299.98697 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 112.39, "high": 115.59, "low": 112.39, "close": 114.89, "volume": 295.743, "close_time": 1752739199999, "quote_volume": 33882.59461, "trades": 468, "taker_buy_base": 122.142, "taker_buy_quote": 13912.58792 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 114.84, "high": 116.75, "low": 114.68, "close": 114.73, "volume": 462.498, "close_time": 1752753599999, "quote_volume": 53441.28612, "trades": 696, "taker_buy_base": 254.167, "taker_buy_quote": 29345.55029 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 115.12, "high": 116.5, "low": 113.46, "close": 113.57, "volume": 612.748, "close_time": 1752767999999, "quote_volume": 70476.4849, "trades": 612, "taker_buy_base": 152.549, "taker_buy_quote": 17575.5346 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 113.57, "high": 113.92, "low": 111.21, "close": 112.06, "volume": 1660.987, "close_time": 1752782399999, "quote_volume": 186967.09164, "trades": 953, "taker_buy_base": 938.411, "taker_buy_quote": 105580.09973 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 112.06, "high": 114.66, "low": 111.33, "close": 113.9, "volume": 534.749, "close_time": 1752796799999, "quote_volume": 60601.65763, "trades": 748, "taker_buy_base": 307.729, "taker_buy_quote": 34934.45427 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 113.85, "high": 116.51, "low": 112.97, "close": 116.1, "volume": 427.949, "close_time": 1752811199999, "quote_volume": 49249.62353, "trades": 730, "taker_buy_base": 264.679, "taker_buy_quote": 30413.41055 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 116.3, "high": 118.74, "low": 115.92, "close": 116.2, "volume": 588.289, "close_time": 1752825599999, "quote_volume": 69052.94393, "trades": 879, "taker_buy_base": 203.912, "taker_buy_quote": 23935.42265 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 116.23, "high": 117.56, "low": 115.16, "close": 117.29, "volume": 392.209, "close_time": 1752839999999, "quote_volume": 45557.77484, "trades": 348, "taker_buy_base": 114.222, "taker_buy_quote": 13299.82902 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 117.04, "high": 119.54, "low": 113.89, "close": 114.77, "volume": 604.122, "close_time": 1752854399999, "quote_volume": 70472.13754, "trades": 713, "taker_buy_base": 244.117, "taker_buy_quote": 28697.97279 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 114.91, "high": 115.99, "low": 113.83, "close": 114.29, "volume": 134.303, "close_time": 1752868799999, "quote_volume": 15448.12815, "trades": 233, "taker_buy_base": 67.212, "taker_buy_quote": 7753.33255 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 113.88, "high": 114.39, "low": 111.52, "close": 112.39, "volume": 686.575, "close_time": 1752883199999, "quote_volume": 77779.47145, "trades": 620, "taker_buy_base": 157.428, "taker_buy_quote": 17867.85402 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 112.31, "high": 113.77, "low": 111.54, "close": 111.6, "volume": 158.541, "close_time": 1752897599999, "quote_volume": 17831.80722, "trades": 448, "taker_buy_base": 104.206, "taker_buy_quote": 11730.42079 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 111.57, "high": 112.47, "low": 109.71, "close": 110.98, "volume": 1082.516, "close_time": 1752911999999, "quote_volume": 119909.00682, "trades": 863, "taker_buy_base": 422.355, "taker_buy_quote": 46996.52584 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 110.8, "high": 111.79, "low": 110.21, "close": 111.17, "volume": 507.993, "close_time": 1752926399999, "quote_volume": 56202.91519, "trades": 406, "taker_buy_base": 231.457, "taker_buy_quote": 25589.87496 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 111.11, "high": 112.45, "low": 109.41, "close": 112.45, "volume": 1313.405, "close_time": 1752940799999, "quote_volume": 145107.97104, "trades": 787, "taker_buy_base": 645.921, "taker_buy_quote": 71595.11941 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 112.36, "high": 113.53, "low": 110.93, "close": 112.97, "volume": 505.459, "close_time": 1752955199999, "quote_volume": 56922.5016, "trades": 406, "taker_buy_base": 214.498, "taker_buy_quote": 24092.88617 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 113.27, "high": 114.33, "low": 112.84, "close": 113.27, "volume": 445.5, "close_time": 1752969599999, "quote_volume": 50573.87087, "trades": 342, "taker_buy_base": 326.846, "taker_buy_quote": 37104.57812 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 113.3, "high": 113.8, "low": 112.51, "close": 113.08, "volume": 87.589, "close_time": 1752983999999, "quote_volume": 9897.12937, "trades": 117, "taker_buy_base": 47.968, "taker_buy_quote": 5425.72233 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 113.17, "high": 114.36, "low": 112.53, "close": 113.92, "volume": 492.559, "close_time": 1752998399999, "quote_volume": 55734.71713, "trades": 278, "taker_buy_base": 186.887, "taker_buy_quote": 21159.98513 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 114.4, "high": 115.95, "low": 114.31, "close": 115.61, "volume": 663.08, "close_time": 1753012799999, "quote_volume": 76372.48274, "trades": 430, "taker_buy_base": 274.762, "taker_buy_quote": 31707.07118 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 115.49, "high": 117.13, "low": 115.23, "close": 116.75, "volume": 336.133, "close_time": 1753027199999, "quote_volume": 38995.95118, "trades": 375, "taker_buy_base": 144.476, "taker_buy_quote": 16778.94688 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 116.71, "high": 118.45, "low": 116.01, "close": 117.84, "volume": 617.888, "close_time": 1753041599999, "quote_volume": 72452.50375, "trades": 498, "taker_buy_base": 343.862, "taker_buy_quote": 40470.2722 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 117.9, "high": 117.9, "low": 115.24, "close": 117.86, "volume": 822.805, "close_time": 1753055999999, "quote_volume": 95799.85635, "trades": 586, "taker_buy_base": 477.031, "taker_buy_quote": 55629.64099 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 117.47, "high": 118.5, "low": 115.92, "close": 118.4, "volume": 121.688, "close_time": 1753070399999, "quote_volume": 14262.00256, "trades": 298, "taker_buy_base": 61.862, "taker_buy_quote": 7256.10157 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 118.57, "high": 120.2, "low": 117.47, "close": 119.55, "volume": 1002.213, "close_time": 1753084799999, "quote_volume": 119987.20308, "trades": 363, "taker_buy_base": 435.754, "taker_buy_quote": 52157.18682 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 119.35, "high": 121.73, "low": 118.95, "close": 120.43, "volume": 1588.197, "close_time": 1753099199999, "quote_volume": 191097.89138, "trades": 1236, "taker_buy_base": 618.194, "taker_buy_quote": 74278.41482 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 120.55, "high": 126.72, "low": 119.92, "close": 123.49, "volume": 1982.269, "close_time": 1753113599999, "quote_volume": 244570.4753, "trades": 1682, "taker_buy_base": 1133.6, "taker_buy_quote": 140094.46173 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 123.77, "high": 125.54, "low": 120.74, "close": 120.9, "volume": 1513.547, "close_time": 1753127999999, "quote_volume": 187470.38209, "trades": 1074, "taker_buy_base": 383.113, "taker_buy_quote": 47380.94049 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 121.13, "high": 126.7, "low": 120.77, "close": 126.09, "volume": 365.031, "close_time": 1753142399999, "quote_volume": 45497.63825, "trades": 509, "taker_buy_base": 250.1, "taker_buy_quote": 31198.30633 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 126.0, "high": 133.68, "low": 125.84, "close": 129.73, "volume": 827.981, "close_time": 1753156799999, "quote_volume": 107537.44536, "trades": 1780, "taker_buy_base": 464.996, "taker_buy_quote": 60466.72201 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 129.69, "high": 132.17, "low": 126.02, "close": 131.08, "volume": 1888.214, "close_time": 1753171199999, "quote_volume": 242641.84203, "trades": 2817, "taker_buy_base": 742.395, "taker_buy_quote": 95409.30508 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 130.93, "high": 133.99, "low": 126.53, "close": 133.99, "volume": 1437.234, "close_time": 1753185599999, "quote_volume": 186414.66217, "trades": 1417, "taker_buy_base": 690.388, "taker_buy_quote": 89910.94712 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 133.69, "high": 134.73, "low": 128.98, "close": 130.25, "volume": 1462.601, "close_time": 1753199999999, "quote_volume": 191794.40958, "trades": 1193, "taker_buy_base": 620.28, "taker_buy_quote": 81292.58498 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 130.26, "high": 133.0, "low": 127.83, "close": 128.17, "volume": 860.218, "close_time": 1753214399999, "quote_volume": 112319.56273, "trades": 3425, "taker_buy_base": 360.291, "taker_buy_quote": 46901.7565 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 128.23, "high": 135.64, "low": 128.15, "close": 135.04, "volume": 1396.878, "close_time": 1753228799999, "quote_volume": 183242.87554, "trades": 2991, "taker_buy_base": 583.025, "taker_buy_quote": 76938.28105 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 135.0, "high": 135.6, "low": 130.15, "close": 130.97, "volume": 708.154, "close_time": 1753243199999, "quote_volume": 93845.88213, "trades": 2744, "taker_buy_base": 366.584, "taker_buy_quote": 48505.35233 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 130.96, "high": 132.3, "low": 128.89, "close": 129.09, "volume": 504.961, "close_time": 1753257599999, "quote_volume": 66152.22201, "trades": 1983, "taker_buy_base": 349.51, "taker_buy_quote": 45838.56059 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 129.1, "high": 130.85, "low": 127.82, "close": 129.67, "volume": 988.885, "close_time": 1753271999999, "quote_volume": 127825.95069, "trades": 3118, "taker_buy_base": 595.712, "taker_buy_quote": 77004.61942 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 129.65, "high": 129.71, "low": 122.49, "close": 124.91, "volume": 2624.725, "close_time": 1753286399999, "quote_volume": 328919.97751, "trades": 4797, "taker_buy_base": 1119.181, "taker_buy_quote": 140377.16235 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 124.86, "high": 125.14, "low": 118.9, "close": 121.53, "volume": 1869.465, "close_time": 1753300799999, "quote_volume": 228280.15695, "trades": 4296, "taker_buy_base": 1019.219, "taker_buy_quote": 125198.85891 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 121.25, "high": 121.86, "low": 116.9, "close": 121.05, "volume": 1917.699, "close_time": 1753315199999, "quote_volume": 229232.82136, "trades": 3370, "taker_buy_base": 496.048, "taker_buy_quote": 59291.20589 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 121.15, "high": 123.2, "low": 120.1, "close": 121.6, "volume": 243.772, "close_time": 1753329599999, "quote_volume": 29754.2232, "trades": 1302, "taker_buy_base": 144.567, "taker_buy_quote": 17649.90335 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 121.66, "high": 121.97, "low": 113.67, "close": 117.49, "volume": 1580.272, "close_time": 1753343999999, "quote_volume": 185239.24949, "trades": 2880, "taker_buy_base": 583.87, "taker_buy_quote": 69014.51558 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 117.42, "high": 120.55, "low": 117.26, "close": 120.27, "volume": 802.187, "close_time": 1753358399999, "quote_volume": 95571.40805, "trades": 2421, "taker_buy_base": 565.619, "taker_buy_quote": 67447.43402 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 120.29, "high": 123.02, "low": 118.9, "close": 121.78, "volume": 1167.254, "close_time": 1753372799999, "quote_volume": 141672.19353, "trades": 2300, "taker_buy_base": 907.206, "taker_buy_quote": 110288.04348 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 122.02, "high": 123.09, "low": 119.72, "close": 122.06, "volume": 883.628, "close_time": 1753387199999, "quote_volume": 107552.20832, "trades": 1562, "taker_buy_base": 369.889, "taker_buy_quote": 45264.86873 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 121.98, "high": 122.28, "low": 119.21, "close": 119.63, "volume": 194.343, "close_time": 1753401599999, "quote_volume": 23505.43447, "trades": 722, "taker_buy_base": 53.586, "taker_buy_quote": 6495.98235 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 119.59, "high": 119.88, "low": 116.21, "close": 117.0, "volume": 444.009, "close_time": 1753415999999, "quote_volume": 52514.61851, "trades": 2634, "taker_buy_base": 293.893, "taker_buy_quote": 34784.31826 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 117.01, "high": 119.4, "low": 116.6, "close": 118.13, "volume": 260.657, "close_time": 1753430399999, "quote_volume": 30729.9419, "trades": 1619, "taker_buy_base": 146.783, "taker_buy_quote": 17320.69092 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 118.06, "high": 121.41, "low": 118.06, "close": 121.12, "volume": 1082.587, "close_time": 1753444799999, "quote_volume": 129921.70738, "trades": 2686, "taker_buy_base": 310.903, "taker_buy_quote": 37371.01474 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 121.12, "high": 122.6, "low": 117.7, "close": 118.9, "volume": 324.306, "close_time": 1753459199999, "quote_volume": 39151.70851, "trades": 2445, "taker_buy_base": 194.5, "taker_buy_quote": 23496.16903 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 118.87, "high": 120.41, "low": 118.57, "close": 119.41, "volume": 167.374, "close_time": 1753473599999, "quote_volume": 19991.03132, "trades": 1069, "taker_buy_base": 81.866, "taker_buy_quote": 9783.34988 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 119.23, "high": 122.36, "low": 118.5, "close": 120.79, "volume": 1355.528, "close_time": 1753487999999, "quote_volume": 163937.95691, "trades": 2065, "taker_buy_base": 779.781, "taker_buy_quote": 94454.13704 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 120.83, "high": 122.02, "low": 120.41, "close": 121.78, "volume": 132.756, "close_time": 1753502399999, "quote_volume": 16099.82729, "trades": 1005, "taker_buy_base": 65.81, "taker_buy_quote": 7985.4874 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 121.59, "high": 121.81, "low": 120.01, "close": 120.06, "volume": 112.28, "close_time": 1753516799999, "quote_volume": 13589.69509, "trades": 649, "taker_buy_base": 51.624, "taker_buy_quote": 6253.8603 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 120.11, "high": 121.47, "low": 120.11, "close": 120.87, "volume": 219.639, "close_time": 1753531199999, "quote_volume": 26534.91714, "trades": 972, "taker_buy_base": 78.176, "taker_buy_quote": 9459.04905 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 120.87, "high": 122.02, "low": 120.04, "close": 121.27, "volume": 556.522, "close_time": 1753545599999, "quote_volume": 67465.54001, "trades": 1661, "taker_buy_base": 277.46, "taker_buy_quote": 33698.05241 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 121.82, "high": 123.77, "low": 120.9, "close": 123.77, "volume": 705.531, "close_time": 1753559999999, "quote_volume": 85649.83051, "trades": 409, "taker_buy_base": 549.087, "taker_buy_quote": 66592.31932 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 123.76, "high": 124.03, "low": 121.16, "close": 122.17, "volume": 521.098, "close_time": 1753574399999, "quote_volume": 63723.57686, "trades": 380, "taker_buy_base": 259.088, "taker_buy_quote": 31828.22309 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 122.23, "high": 124.2, "low": 121.95, "close": 123.75, "volume": 199.778, "close_time": 1753588799999, "quote_volume": 24675.2446, "trades": 307, "taker_buy_base": 167.491, "taker_buy_quote": 20704.03512 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 124.13, "high": 127.0, "low": 124.02, "close": 126.58, "volume": 506.898, "close_time": 1753603199999, "quote_volume": 63773.75566, "trades": 587, "taker_buy_base": 322.108, "taker_buy_quote": 40508.41377 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 126.34, "high": 127.37, "low": 125.22, "close": 126.33, "volume": 455.26, "close_time": 1753617599999, "quote_volume": 57686.67346, "trades": 485, "taker_buy_base": 147.619, "taker_buy_quote": 18701.88124 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 126.77, "high": 127.87, "low": 126.29, "close": 127.64, "volume": 281.576, "close_time": 1753631999999, "quote_volume": 35861.34551, "trades": 288, "taker_buy_base": 219.211, "taker_buy_quote": 27949.00965 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 127.64, "high": 128.71, "low": 127.0, "close": 128.41, "volume": 375.787, "close_time": 1753646399999, "quote_volume": 48043.54729, "trades": 384, "taker_buy_base": 133.628, "taker_buy_quote": 17126.20047 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 128.55, "high": 131.96, "low": 128.0, "close": 131.63, "volume": 318.678, "close_time": 1753660799999, "quote_volume": 41222.67756, "trades": 509, "taker_buy_base": 128.887, "taker_buy_quote": 16710.16743 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 131.7, "high": 133.0, "low": 130.47, "close": 133.0, "volume": 214.272, "close_time": 1753675199999, "quote_volume": 28235.89384, "trades": 425, "taker_buy_base": 84.828, "taker_buy_quote": 11196.81046 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 133.03, "high": 133.16, "low": 128.72, "close": 129.49, "volume": 614.447, "close_time": 1753689599999, "quote_volume": 80032.84429, "trades": 543, "taker_buy_base": 310.053, "taker_buy_quote": 40410.35023 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 129.62, "high": 130.08, "low": 127.98, "close": 128.61, "volume": 217.153, "close_time": 1753703999999, "quote_volume": 28030.07703, "trades": 287, "taker_buy_base": 48.419, "taker_buy_quote": 6262.72222 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 128.78, "high": 128.9, "low": 123.75, "close": 124.57, "volume": 742.002, "close_time": 1753718399999, "quote_volume": 92934.49361, "trades": 647, "taker_buy_base": 291.616, "taker_buy_quote": 36447.834 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 124.1, "high": 124.94, "low": 122.6, "close": 123.41, "volume": 1088.16, "close_time": 1753732799999, "quote_volume": 134730.86548, "trades": 879, "taker_buy_base": 291.129, "taker_buy_quote": 36120.88105 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 123.43, "high": 123.45, "low": 121.0, "close": 121.34, "volume": 1393.626, "close_time": 1753747199999, "quote_volume": 170426.06537, "trades": 658, "taker_buy_base": 761.561, "taker_buy_quote": 93003.21583 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 121.66, "high": 122.66, "low": 119.79, "close": 122.43, "volume": 319.158, "close_time": 1753761599999, "quote_volume": 38879.08562, "trades": 231, "taker_buy_base": 59.132, "taker_buy_quote": 7178.03353 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 122.34, "high": 126.0, "low": 121.87, "close": 125.2, "volume": 782.059, "close_time": 1753775999999, "quote_volume": 97463.10571, "trades": 460, "taker_buy_base": 580.033, "taker_buy_quote": 72396.6869 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 125.2, "high": 125.36, "low": 123.1, "close": 123.53, "volume": 360.303, "close_time": 1753790399999, "quote_volume": 44540.95671, "trades": 243, "taker_buy_base": 222.296, "taker_buy_quote": 27438.00351 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 123.82, "high": 124.95, "low": 120.0, "close": 121.31, "volume": 451.88, "close_time": 1753804799999, "quote_volume": 55225.04274, "trades": 406, "taker_buy_base": 293.011, "taker_buy_quote": 35869.64436 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 121.37, "high": 121.66, "low": 119.61, "close": 119.97, "volume": 257.004, "close_time": 1753819199999, "quote_volume": 31030.94306, "trades": 292, "taker_buy_base": 74.605, "taker_buy_quote": 9011.92039 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 119.87, "high": 120.54, "low": 118.48, "close": 120.31, "volume": 248.822, "close_time": 1753833599999, "quote_volume": 29774.59376, "trades": 225, "taker_buy_base": 178.678, "taker_buy_quote": 21424.64797 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 120.49, "high": 121.12, "low": 119.22, "close": 120.61, "volume": 81.603, "close_time": 1753847999999, "quote_volume": 9832.76598, "trades": 168, "taker_buy_base": 42.828, "taker_buy_quote": 5169.34713 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 120.33, "high": 120.58, "low": 118.01, "close": 119.16, "volume": 833.131, "close_time": 1753862399999, "quote_volume": 99750.80246, "trades": 505, "taker_buy_base": 321.381, "taker_buy_quote": 38358.12065 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 119.47, "high": 120.13, "low": 115.77, "close": 116.26, "volume": 198.339, "close_time": 1753876799999, "quote_volume": 23386.92199, "trades": 242, "taker_buy_base": 48.688, "taker_buy_quote": 5779.23577 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 116.56, "high": 119.66, "low": 115.7, "close": 119.42, "volume": 530.576, "close_time": 1753891199999, "quote_volume": 62562.41042, "trades": 432, "taker_buy_base": 220.495, "taker_buy_quote": 26072.5823 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 119.36, "high": 119.7, "low": 115.0, "close": 118.87, "volume": 1009.768, "close_time": 1753905599999, "quote_volume": 118405.59065, "trades": 879, "taker_buy_base": 189.607, "taker_buy_quote": 22261.28458 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 118.69, "high": 120.25, "low": 117.39, "close": 119.79, "volume": 968.377, "close_time": 1753919999999, "quote_volume": 115040.41346, "trades": 525, "taker_buy_base": 751.362, "taker_buy_quote": 89301.66847 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 119.74, "high": 122.6, "low": 119.73, "close": 122.39, "volume": 350.878, "close_time": 1753934399999, "quote_volume": 42465.43142, "trades": 427, "taker_buy_base": 183.821, "taker_buy_quote": 22288.80391 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 122.29, "high": 123.2, "low": 121.45, "close": 123.1, "volume": 459.724, "close_time": 1753948799999, "quote_volume": 56266.43772, "trades": 433, "taker_buy_base": 316.546, "taker_buy_quote": 38782.92 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 122.72, "high": 123.22, "low": 121.64, "close": 121.64, "volume": 281.929, "close_time": 1753963199999, "quote_volume": 34503.16486, "trades": 273, "taker_buy_base": 129.59, "taker_buy_quote": 15839.21436 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 121.84, "high": 121.85, "low": 116.99, "close": 119.01, "volume": 625.395, "close_time": 1753977599999, "quote_volume": 74388.69495, "trades": 549, "taker_buy_base": 296.155, "taker_buy_quote": 35021.83268 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 119.13, "high": 120.89, "low": 117.48, "close": 118.8, "volume": 162.32, "close_time": 1753991999999, "quote_volume": 19357.28394, "trades": 403, "taker_buy_base": 80.471, "taker_buy_quote": 9610.81795 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 118.52, "high": 118.89, "low": 115.0, "close": 115.62, "volume": 275.936, "close_time": 1754006399999, "quote_volume": 32231.78528, "trades": 278, "taker_buy_base": 52.589, "taker_buy_quote": 6153.86898 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 115.6, "high": 116.44, "low": 114.0, "close": 115.77, "volume": 1238.369, "close_time": 1754020799999, "quote_volume": 142324.93681, "trades": 855, "taker_buy_base": 289.273, "taker_buy_quote": 33336.09592 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 115.71, "high": 115.71, "low": 113.12, "close": 113.75, "volume": 688.589, "close_time": 1754035199999, "quote_volume": 78385.83885, "trades": 429, "taker_buy_base": 158.45, "taker_buy_quote": 18125.76537 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 113.69, "high": 113.97, "low": 111.51, "close": 112.62, "volume": 770.018, "close_time": 1754049599999, "quote_volume": 86688.37822, "trades": 762, "taker_buy_base": 117.409, "taker_buy_quote": 13249.66761 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 112.87, "high": 114.06, "low": 111.0, "close": 112.74, "volume": 1468.368, "close_time": 1754063999999, "quote_volume": 165439.91086, "trades": 1477, "taker_buy_base": 515.2, "taker_buy_quote": 58195.49434 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 112.78, "high": 113.44, "low": 110.0, "close": 111.62, "volume": 3205.377, "close_time": 1754078399999, "quote_volume": 360077.65353, "trades": 2789, "taker_buy_base": 361.324, "taker_buy_quote": 40334.89929 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 111.75, "high": 112.57, "low": 108.61, "close": 110.65, "volume": 645.648, "close_time": 1754092799999, "quote_volume": 71787.46245, "trades": 754, "taker_buy_base": 244.017, "taker_buy_quote": 27197.57675 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 110.44, "high": 111.8, "low": 110.04, "close": 111.35, "volume": 113.078, "close_time": 1754107199999, "quote_volume": 12595.23636, "trades": 223, "taker_buy_base": 42.775, "taker_buy_quote": 4754.20939 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 111.37, "high": 111.5, "low": 108.6, "close": 110.9, "volume": 804.209, "close_time": 1754121599999, "quote_volume": 88667.16594, "trades": 544, "taker_buy_base": 603.676, "taker_buy_quote": 66529.13148 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 111.13, "high": 111.13, "low": 107.36, "close": 108.28, "volume": 480.132, "close_time": 1754135999999, "quote_volume": 52608.11784, "trades": 419, "taker_buy_base": 120.81, "taker_buy_quote": 13226.83997 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 108.29, "high": 108.4, "low": 106.22, "close": 107.42, "volume": 368.897, "close_time": 1754150399999, "quote_volume": 39648.90754, "trades": 292, "taker_buy_base": 217.112, "taker_buy_quote": 23357.36797 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 107.12, "high": 108.65, "low": 105.75, "close": 107.0, "volume": 987.623, "close_time": 1754164799999, "quote_volume": 105911.92803, "trades": 575, "taker_buy_base": 377.783, "taker_buy_quote": 40402.50638 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 106.97, "high": 107.38, "low": 105.94, "close": 106.79, "volume": 265.886, "close_time": 1754179199999, "quote_volume": 28303.54222, "trades": 265, "taker_buy_base": 98.968, "taker_buy_quote": 10580.37413 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 106.46, "high": 108.02, "low": 105.37, "close": 108.0, "volume": 113.687, "close_time": 1754193599999, "quote_volume": 12113.17754, "trades": 122, "taker_buy_base": 62.151, "taker_buy_quote": 6655.39596 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 108.01, "high": 108.7, "low": 107.1, "close": 108.27, "volume": 299.272, "close_time": 1754207999999, "quote_volume": 32261.88798, "trades": 319, "taker_buy_base": 95.511, "taker_buy_quote": 10326.48567 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 108.37, "high": 110.23, "low": 107.82, "close": 109.5, "volume": 550.056, "close_time": 1754222399999, "quote_volume": 59766.54723, "trades": 596, "taker_buy_base": 355.336, "taker_buy_quote": 38523.12618 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 109.55, "high": 110.29, "low": 109.08, "close": 109.79, "volume": 242.931, "close_time": 1754236799999, "quote_volume": 26679.04162, "trades": 370, "taker_buy_base": 148.046, "taker_buy_quote": 16245.55823 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 109.55, "high": 110.86, "low": 109.4, "close": 110.66, "volume": 474.24, "close_time": 1754251199999, "quote_volume": 52035.52054, "trades": 304, "taker_buy_base": 273.553, "taker_buy_quote": 30018.09239 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 110.54, "high": 111.64, "low": 109.89, "close": 111.25, "volume": 178.636, "close_time": 1754265599999, "quote_volume": 19763.07519, "trades": 217, "taker_buy_base": 33.187, "taker_buy_quote": 3681.96775 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 111.19, "high": 112.32, "low": 110.81, "close": 111.31, "volume": 786.894, "close_time": 1754279999999, "quote_volume": 87522.27804, "trades": 158, "taker_buy_base": 730.362, "taker_buy_quote": 81226.50553 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 111.3, "high": 111.61, "low": 110.63, "close": 111.32, "volume": 134.354, "close_time": 1754294399999, "quote_volume": 14950.19022, "trades": 218, "taker_buy_base": 68.905, "taker_buy_quote": 7676.32638 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 111.53, "high": 111.78, "low": 109.77, "close": 110.03, "volume": 402.686, "close_time": 1754308799999, "quote_volume": 44513.08774, "trades": 340, "taker_buy_base": 104.238, "taker_buy_quote": 11587.17892 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 110.04, "high": 113.0, "low": 109.6, "close": 111.47, "volume": 415.843, "close_time": 1754323199999, "quote_volume": 46494.42909, "trades": 405, "taker_buy_base": 154.102, "taker_buy_quote": 17234.71228 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 112.05, "high": 113.04, "low": 110.53, "close": 110.73, "volume": 329.132, "close_time": 1754337599999, "quote_volume": 36938.84121, "trades": 383, "taker_buy_base": 78.434, "taker_buy_quote": 8802.71421 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 110.7, "high": 112.37, "low": 110.64, "close": 112.37, "volume": 62.598, "close_time": 1754351999999, "quote_volume": 6958.21544, "trades": 92, "taker_buy_base": 33.462, "taker_buy_quote": 3724.16487 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 112.53, "high": 112.79, "low": 110.29, "close": 110.29, "volume": 90.33, "close_time": 1754366399999, "quote_volume": 10069.76295, "trades": 233, "taker_buy_base": 26.432, "taker_buy_quote": 2966.83814 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 110.63, "high": 110.63, "low": 108.49, "close": 108.49, "volume": 401.166, "close_time": 1754380799999, "quote_volume": 43943.74449, "trades": 369, "taker_buy_base": 40.544, "taker_buy_quote": 4447.64951 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 108.59, "high": 111.23, "low": 108.0, "close": 110.79, "volume": 196.605, "close_time": 1754395199999, "quote_volume": 21581.08949, "trades": 377, "taker_buy_base": 113.016, "taker_buy_quote": 12437.85767 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 110.84, "high": 110.96, "low": 107.32, "close": 107.32, "volume": 207.808, "close_time": 1754409599999, "quote_volume": 22519.90685, "trades": 364, "taker_buy_base": 60.914, "taker_buy_quote": 6619.47949 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 107.6, "high": 108.34, "low": 106.76, "close": 106.95, "volume": 657.831, "close_time": 1754423999999, "quote_volume": 71012.77113, "trades": 330, "taker_buy_base": 116.068, "taker_buy_quote": 12512.98811 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 107.14, "high": 107.71, "low": 106.12, "close": 107.65, "volume": 161.605, "close_time": 1754438399999, "quote_volume": 17312.04756, "trades": 176, "taker_buy_base": 46.046, "taker_buy_quote": 4946.703 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 107.53, "high": 107.85, "low": 106.11, "close": 106.58, "volume": 72.655, "close_time": 1754452799999, "quote_volume": 7757.70399, "trades": 184, "taker_buy_base": 12.671, "taker_buy_quote": 1353.15374 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 106.42, "high": 109.05, "low": 106.35, "close": 108.82, "volume": 359.63, "close_time": 1754467199999, "quote_volume": 38736.21706, "trades": 279, "taker_buy_base": 44.855, "taker_buy_quote": 4856.86778 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 108.97, "high": 109.03, "low": 107.45, "close": 107.75, "volume": 181.324, "close_time": 1754481599999, "quote_volume": 19647.51406, "trades": 413, "taker_buy_base": 121.127, "taker_buy_quote": 13139.72199 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 107.76, "high": 108.6, "low": 106.73, "close": 108.53, "volume": 902.107, "close_time": 1754495999999, "quote_volume": 97007.18233, "trades": 605, "taker_buy_base": 302.745, "taker_buy_quote": 32625.88259 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 108.77, "high": 109.83, "low": 108.19, "close": 109.43, "volume": 154.605, "close_time": 1754510399999, "quote_volume": 16883.95275, "trades": 273, "taker_buy_base": 79.376, "taker_buy_quote": 8676.28294 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 109.44, "high": 109.74, "low": 108.5, "close": 108.85, "volume": 166.061, "close_time": 1754524799999, "quote_volume": 18084.1795, "trades": 171, "taker_buy_base": 121.786, "taker_buy_quote": 13254.27342 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 108.9, "high": 109.14, "low": 107.87, "close": 108.36, "volume": 113.723, "close_time": 1754539199999, "quote_volume": 12308.8737, "trades": 124, "taker_buy_base": 62.825, "taker_buy_quote": 6808.63157 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 107.99, "high": 109.99, "low": 107.98, "close": 108.4, "volume": 198.832, "close_time": 1754553599999, "quote_volume": 21641.53773, "trades": 146, "taker_buy_base": 77.449, "taker_buy_quote": 8454.89181 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 108.75, "high": 110.74, "low": 107.71, "close": 110.61, "volume": 208.572, "close_time": 1754567999999, "quote_volume": 22846.02546, "trades": 344, "taker_buy_base": 118.559, "taker_buy_quote": 12968.22731 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 110.97, "high": 113.0, "low": 109.36, "close": 110.67, "volume": 777.139, "close_time": 1754582399999, "quote_volume": 85543.26608, "trades": 570, "taker_buy_base": 681.843, "taker_buy_quote": 75061.49982 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 110.84, "high": 111.0, "low": 108.82, "close": 109.82, "volume": 192.844, "close_time": 1754596799999, "quote_volume": 21120.79251, "trades": 276, "taker_buy_base": 36.203, "taker_buy_quote": 3971.83956 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 110.29, "high": 114.42, "low": 109.99, "close": 114.2, "volume": 818.501, "close_time": 1754611199999, "quote_volume": 92391.93506, "trades": 592, "taker_buy_base": 694.601, "taker_buy_quote": 78570.37968 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 114.37, "high": 115.0, "low": 112.61, "close": 114.0, "volume": 549.579, "close_time": 1754625599999, "quote_volume": 62633.67813, "trades": 456, "taker_buy_base": 334.772, "taker_buy_quote": 38252.46984 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 114.03, "high": 114.7, "low": 112.71, "close": 113.33, "volume": 1728.907, "close_time": 1754639999999, "quote_volume": 195594.40717, "trades": 495, "taker_buy_base": 1241.582, "taker_buy_quote": 140370.85851 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 113.88, "high": 114.71, "low": 113.31, "close": 114.5, "volume": 344.061, "close_time": 1754654399999, "quote_volume": 39122.2574, "trades": 337, "taker_buy_base": 100.207, "taker_buy_quote": 11425.90099 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 114.59, "high": 116.15, "low": 113.4, "close": 113.77, "volume": 493.008, "close_time": 1754668799999, "quote_volume": 56383.60474, "trades": 536, "taker_buy_base": 194.115, "taker_buy_quote": 22287.37055 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 114.37, "high": 116.08, "low": 113.31, "close": 114.72, "volume": 482.639, "close_time": 1754683199999, "quote_volume": 55332.43868, "trades": 409, "taker_buy_base": 229.497, "taker_buy_quote": 26442.65554 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 114.72, "high": 115.19, "low": 114.18, "close": 114.55, "volume": 788.126, "close_time": 1754697599999, "quote_volume": 90533.69067, "trades": 400, "taker_buy_base": 547.005, "taker_buy_quote": 62873.76417 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 115.12, "high": 115.21, "low": 113.6, "close": 113.88, "volume": 92.914, "close_time": 1754711999999, "quote_volume": 10601.51361, "trades": 142, "taker_buy_base": 32.51, "taker_buy_quote": 3715.87393 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 113.56, "high": 117.34, "low": 113.56, "close": 116.57, "volume": 297.449, "close_time": 1754726399999, "quote_volume": 34644.49573, "trades": 543, "taker_buy_base": 211.801, "taker_buy_quote": 24678.02765 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 116.64, "high": 117.68, "low": 116.3, "close": 116.66, "volume": 660.558, "close_time": 1754740799999, "quote_volume": 77238.55069, "trades": 1558, "taker_buy_base": 386.625, "taker_buy_quote": 45230.39609 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 116.66, "high": 116.79, "low": 114.33, "close": 115.0, "volume": 471.894, "close_time": 1754755199999, "quote_volume": 54475.95805, "trades": 1603, "taker_buy_base": 164.12, "taker_buy_quote": 18938.71103 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 115.06, "high": 116.47, "low": 114.63, "close": 116.2, "volume": 475.391, "close_time": 1754769599999, "quote_volume": 55086.86439, "trades": 1147, "taker_buy_base": 254.48, "taker_buy_quote": 29535.2666 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 116.12, "high": 116.68, "low": 114.7, "close": 114.86, "volume": 290.722, "close_time": 1754783999999, "quote_volume": 33668.81944, "trades": 1443, "taker_buy_base": 105.201, "taker_buy_quote": 12167.45987 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 114.83, "high": 116.19, "low": 114.69, "close": 116.19, "volume": 182.253, "close_time": 1754798399999, "quote_volume": 21078.38049, "trades": 1541, "taker_buy_base": 88.003, "taker_buy_quote": 10178.08451 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 116.15, "high": 116.67, "low": 112.67, "close": 112.67, "volume": 552.925, "close_time": 1754812799999, "quote_volume": 63203.28551, "trades": 1741, "taker_buy_base": 133.895, "taker_buy_quote": 15405.82941 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 112.67, "high": 113.77, "low": 111.49, "close": 112.6, "volume": 916.274, "close_time": 1754827199999, "quote_volume": 103212.27854, "trades": 2011, "taker_buy_base": 390.68, "taker_buy_quote": 44181.77473 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 112.54, "high": 113.86, "low": 112.15, "close": 113.54, "volume": 398.597, "close_time": 1754841599999, "quote_volume": 45143.53733, "trades": 1480, "taker_buy_base": 210.278, "taker_buy_quote": 23822.02081 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 113.51, "high": 115.46, "low": 113.38, "close": 115.34, "volume": 535.207, "close_time": 1754855999999, "quote_volume": 61252.50235, "trades": 1515, "taker_buy_base": 375.162, "taker_buy_quote": 42940.75065 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 115.35, "high": 115.58, "low": 113.29, "close": 113.99, "volume": 177.737, "close_time": 1754870399999, "quote_volume": 20299.02781, "trades": 1124, "taker_buy_base": 100.883, "taker_buy_quote": 11506.90267 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 114.0, "high": 116.09, "low": 113.27, "close": 115.32, "volume": 428.458, "close_time": 1754884799999, "quote_volume": 49168.63431, "trades": 2467, "taker_buy_base": 222.805, "taker_buy_quote": 25594.39611 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 115.35, "high": 116.1, "low": 113.0, "close": 113.35, "volume": 782.337, "close_time": 1754899199999, "quote_volume": 89401.08161, "trades": 1706, "taker_buy_base": 340.355, "taker_buy_quote": 39044.83319 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 113.37, "high": 113.56, "low": 111.13, "close": 111.43, "volume": 810.415, "close_time": 1754913599999, "quote_volume": 91316.11718, "trades": 2478, "taker_buy_base": 224.856, "taker_buy_quote": 25314.05039 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 111.31, "high": 113.29, "low": 110.72, "close": 112.42, "volume": 1423.573, "close_time": 1754927999999, "quote_volume": 159092.56801, "trades": 3194, "taker_buy_base": 890.586, "taker_buy_quote": 99684.2433 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 112.39, "high": 113.62, "low": 111.42, "close": 112.02, "volume": 417.53, "close_time": 1754942399999, "quote_volume": 47189.03751, "trades": 2748, "taker_buy_base": 217.538, "taker_buy_quote": 24596.34351 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 112.0, "high": 112.22, "low": 109.38, "close": 110.08, "volume": 707.57, "close_time": 1754956799999, "quote_volume": 78165.58142, "trades": 1775, "taker_buy_base": 118.024, "taker_buy_quote": 13077.34787 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 109.96, "high": 111.23, "low": 109.91, "close": 110.29, "volume": 204.762, "close_time": 1754971199999, "quote_volume": 22644.09663, "trades": 1189, "taker_buy_base": 124.066, "taker_buy_quote": 13719.84284 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 110.18, "high": 111.0, "low": 109.56, "close": 110.94, "volume": 160.05, "close_time": 1754985599999, "quote_volume": 17678.70742, "trades": 896, "taker_buy_base": 67.722, "taker_buy_quote": 7477.26286 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 110.92, "high": 110.95, "low": 109.31, "close": 110.59, "volume": 162.974, "close_time": 1754999999999, "quote_volume": 17913.12591, "trades": 1116, "taker_buy_base": 66.11, "taker_buy_quote": 7269.8594 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 110.61, "high": 114.27, "low": 109.84, "close": 114.22, "volume": 1037.509, "close_time": 1755014399999, "quote_volume": 116554.53288, "trades": 2907, "taker_buy_base": 832.879, "taker_buy_quote": 93614.6629 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 114.24, "high": 115.42, "low": 113.31, "close": 114.04, "volume": 764.055, "close_time": 1755028799999, "quote_volume": 87386.27306, "trades": 2432, "taker_buy_base": 411.812, "taker_buy_quote": 47163.78678 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 114.1, "high": 115.17, "low": 113.67, "close": 114.39, "volume": 272.253, "close_time": 1755043199999, "quote_volume": 31141.6194, "trades": 1425, "taker_buy_base": 151.016, "taker_buy_quote": 17277.93301 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 114.39, "high": 115.82, "low": 113.85, "close": 115.58, "volume": 263.781, "close_time": 1755057599999, "quote_volume": 30269.70055, "trades": 1413, "taker_buy_base": 121.903, "taker_buy_quote": 14001.51999 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 115.56, "high": 116.12, "low": 114.37, "close": 115.88, "volume": 892.885, "close_time": 1755071999999, "quote_volume": 102966.04413, "trades": 1143, "taker_buy_base": 501.365, "taker_buy_quote": 57974.59293 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 116.03, "high": 118.13, "low": 115.64, "close": 117.36, "volume": 2507.248, "close_time": 1755086399999, "quote_volume": 294621.55608, "trades": 1578, "taker_buy_base": 2278.681, "taker_buy_quote": 267889.79573 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 117.64, "high": 118.0, "low": 115.1, "close": 115.57, "volume": 779.743, "close_time": 1755100799999, "quote_volume": 90975.75928, "trades": 956, "taker_buy_base": 454.583, "taker_buy_quote": 53152.23932 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 116.05, "high": 116.98, "low": 114.67, "close": 115.82, "volume": 644.992, "close_time": 1755115199999, "quote_volume": 74922.66383, "trades": 1141, "taker_buy_base": 468.855, "taker_buy_quote": 54492.78044 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 115.82, "high": 116.33, "low": 114.2, "close": 115.17, "volume": 535.793, "close_time": 1755129599999, "quote_volume": 61728.72041, "trades": 593, "taker_buy_base": 210.962, "taker_buy_quote": 24341.48738 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 115.6, "high": 116.94, "low": 114.03, "close": 116.25, "volume": 267.581, "close_time": 1755143999999, "quote_volume": 30872.91918, "trades": 376, "taker_buy_base": 163.76, "taker_buy_quote": 18941.62268 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 116.33, "high": 116.65, "low": 114.28, "close": 115.36, "volume": 508.327, "close_time": 1755158399999, "quote_volume": 58814.71569, "trades": 256, "taker_buy_base": 334.677, "taker_buy_quote": 38784.08337 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 115.22, "high": 115.42, "low": 113.4, "close": 113.52, "volume": 251.442, "close_time": 1755172799999, "quote_volume": 28763.10219, "trades": 289, "taker_buy_base": 121.698, "taker_buy_quote": 13938.19483 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 113.62, "high": 114.65, "low": 109.63, "close": 110.33, "volume": 2101.209, "close_time": 1755187199999, "quote_volume": 233454.23664, "trades": 1414, "taker_buy_base": 276.43, "taker_buy_quote": 30725.75747 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 109.99, "high": 110.2, "low": 107.63, "close": 109.77, "volume": 616.621, "close_time": 1755201599999, "quote_volume": 67188.52194, "trades": 703, "taker_buy_base": 82.827, "taker_buy_quote": 9039.09076 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 109.39, "high": 112.4, "low": 108.19, "close": 110.21, "volume": 614.582, "close_time": 1755215999999, "quote_volume": 67206.92304, "trades": 583, "taker_buy_base": 235.051, "taker_buy_quote": 25700.13234 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 110.2, "high": 111.94, "low": 109.49, "close": 111.94, "volume": 96.085, "close_time": 1755230399999, "quote_volume": 10641.44948, "trades": 177, "taker_buy_base": 54.64, "taker_buy_quote": 6065.21112 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 111.88, "high": 112.56, "low": 111.22, "close": 111.46, "volume": 159.721, "close_time": 1755244799999, "quote_volume": 17850.37354, "trades": 202, "taker_buy_base": 111.22, "taker_buy_quote": 12433.74532 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 111.62, "high": 112.18, "low": 109.36, "close": 110.01, "volume": 107.337, "close_time": 1755259199999, "quote_volume": 11868.00337, "trades": 221, "taker_buy_base": 75.462, "taker_buy_quote": 8349.9217 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 109.81, "high": 111.17, "low": 107.0, "close": 107.65, "volume": 656.571, "close_time": 1755273599999, "quote_volume": 70799.11222, "trades": 595, "taker_buy_base": 85.23, "taker_buy_quote": 9257.56207 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 107.48, "high": 109.47, "low": 106.79, "close": 108.12, "volume": 466.859, "close_time": 1755287999999, "quote_volume": 50522.92549, "trades": 492, "taker_buy_base": 234.569, "taker_buy_quote": 25436.52086 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 108.19, "high": 109.85, "low": 108.19, "close": 109.02, "volume": 72.19, "close_time": 1755302399999, "quote_volume": 7896.07479, "trades": 91, "taker_buy_base": 44.238, "taker_buy_quote": 4842.14348 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 109.27, "high": 110.08, "low": 109.21, "close": 109.62, "volume": 114.631, "close_time": 1755316799999, "quote_volume": 12562.29727, "trades": 180, "taker_buy_base": 94.369, "taker_buy_quote": 10343.87286 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 109.58, "high": 110.6, "low": 109.35, "close": 110.48, "volume": 67.873, "close_time": 1755331199999, "quote_volume": 7456.82086, "trades": 92, "taker_buy_base": 39.144, "taker_buy_quote": 4314.29363 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 110.49, "high": 110.58, "low": 109.16, "close": 109.73, "volume": 181.341, "close_time": 1755345599999, "quote_volume": 19912.5946, "trades": 233, "taker_buy_base": 45.189, "taker_buy_quote": 4974.4 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 109.73, "high": 110.73, "low": 108.86, "close": 109.57, "volume": 338.035, "close_time": 1755359999999, "quote_volume": 37124.66128, "trades": 531, "taker_buy_base": 65.404, "taker_buy_quote": 7187.02891 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 109.73, "high": 109.78, "low": 107.59, "close": 108.61, "volume": 254.795, "close_time": 1755374399999, "quote_volume": 27613.95058, "trades": 537, "taker_buy_base": 120.349, "taker_buy_quote": 13064.15271 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 108.46, "high": 109.27, "low": 108.12, "close": 108.84, "volume": 191.552, "close_time": 1755388799999, "quote_volume": 20856.9611, "trades": 135, "taker_buy_base": 163.778, "taker_buy_quote": 17835.96636 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 108.86, "high": 109.72, "low": 107.92, "close": 109.72, "volume": 79.877, "close_time": 1755403199999, "quote_volume": 8699.40026, "trades": 69, "taker_buy_base": 69.052, "taker_buy_quote": 7526.56428 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 109.72, "high": 110.56, "low": 108.97, "close": 110.03, "volume": 114.021, "close_time": 1755417599999, "quote_volume": 12542.53419, "trades": 207, "taker_buy_base": 80.594, "taker_buy_quote": 8875.74953 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 109.94, "high": 111.06, "low": 109.4, "close": 110.55, "volume": 785.319, "close_time": 1755431999999, "quote_volume": 86440.52103, "trades": 410, "taker_buy_base": 657.215, "taker_buy_quote": 72354.04205 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 110.6, "high": 110.6, "low": 109.2, "close": 110.39, "volume": 1288.403, "close_time": 1755446399999, "quote_volume": 141580.64427, "trades": 413, "taker_buy_base": 518.582, "taker_buy_quote": 57038.56416 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 110.33, "high": 110.69, "low": 107.99, "close": 109.36, "volume": 231.708, "close_time": 1755460799999, "quote_volume": 25420.31915, "trades": 306, "taker_buy_base": 44.835, "taker_buy_quote": 4928.5178 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 109.13, "high": 110.18, "low": 108.57, "close": 109.07, "volume": 218.468, "close_time": 1755475199999, "quote_volume": 23862.29638, "trades": 144, "taker_buy_base": 112.874, "taker_buy_quote": 12382.91777 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 109.09, "high": 109.24, "low": 106.78, "close": 107.02, "volume": 121.045, "close_time": 1755489599999, "quote_volume": 13042.67441, "trades": 207, "taker_buy_base": 52.207, "taker_buy_quote": 5622.74509 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 107.38, "high": 108.2, "low": 106.69, "close": 106.88, "volume": 454.343, "close_time": 1755503999999, "quote_volume": 48900.61331, "trades": 394, "taker_buy_base": 124.252, "taker_buy_quote": 13314.16479 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 107.18, "high": 107.58, "low": 105.95, "close": 106.36, "volume": 203.732, "close_time": 1755518399999, "quote_volume": 21793.83043, "trades": 231, "taker_buy_base": 73.741, "taker_buy_quote": 7896.65844 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 106.36, "high": 107.31, "low": 105.72, "close": 106.68, "volume": 369.052, "close_time": 1755532799999, "quote_volume": 39429.79968, "trades": 250, "taker_buy_base": 82.485, "taker_buy_quote": 8794.29732 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 106.96, "high": 107.99, "low": 105.59, "close": 107.44, "volume": 363.455, "close_time": 1755547199999, "quote_volume": 38888.96645, "trades": 426, "taker_buy_base": 205.494, "taker_buy_quote": 22007.76902 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 107.33, "high": 108.77, "low": 107.33, "close": 107.42, "volume": 151.227, "close_time": 1755561599999, "quote_volume": 16363.10608, "trades": 133, "taker_buy_base": 125.0, "taker_buy_quote": 13528.65382 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 107.67, "high": 107.82, "low": 105.64, "close": 105.9, "volume": 123.277, "close_time": 1755575999999, "quote_volume": 13089.28215, "trades": 151, "taker_buy_base": 21.336, "taker_buy_quote": 2269.02077 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 105.98, "high": 106.65, "low": 105.33, "close": 106.31, "volume": 288.038, "close_time": 1755590399999, "quote_volume": 30475.48991, "trades": 200, "taker_buy_base": 216.252, "taker_buy_quote": 22872.49476 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 106.09, "high": 107.13, "low": 105.11, "close": 106.68, "volume": 298.617, "close_time": 1755604799999, "quote_volume": 31745.15108, "trades": 438, "taker_buy_base": 167.317, "taker_buy_quote": 17819.46732 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 106.71, "high": 107.52, "low": 104.7, "close": 104.75, "volume": 229.082, "close_time": 1755619199999, "quote_volume": 24140.90233, "trades": 309, "taker_buy_base": 116.408, "taker_buy_quote": 12291.58029 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 104.76, "high": 104.84, "low": 102.62, "close": 104.09, "volume": 1524.029, "close_time": 1755633599999, "quote_volume": 158090.91843, "trades": 1013, "taker_buy_base": 1185.37, "taker_buy_quote": 123014.57655 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 103.89, "high": 104.89, "low": 102.41, "close": 102.65, "volume": 232.6, "close_time": 1755647999999, "quote_volume": 24143.08488, "trades": 233, "taker_buy_base": 124.97, "taker_buy_quote": 13000.72264 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 103.35, "high": 104.23, "low": 102.52, "close": 103.8, "volume": 48.289, "close_time": 1755662399999, "quote_volume": 4989.41037, "trades": 54, "taker_buy_base": 32.451, "taker_buy_quote": 3354.21475 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 103.75, "high": 104.19, "low": 103.39, "close": 103.48, "volume": 93.855, "close_time": 1755676799999, "quote_volume": 9730.27628, "trades": 94, "taker_buy_base": 50.267, "taker_buy_quote": 5207.64399 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 103.5, "high": 104.24, "low": 102.25, "close": 102.93, "volume": 684.76, "close_time": 1755691199999, "quote_volume": 71062.3709, "trades": 642, "taker_buy_base": 439.461, "taker_buy_quote": 45635.92096 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 102.95, "high": 104.6, "low": 101.0, "close": 103.98, "volume": 431.335, "close_time": 1755705599999, "quote_volume": 44114.6926, "trades": 501, "taker_buy_base": 90.499, "taker_buy_quote": 9273.42781 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 103.73, "high": 106.91, "low": 103.72, "close": 106.42, "volume": 539.3, "close_time": 1755719999999, "quote_volume": 56745.15154, "trades": 597, "taker_buy_base": 288.565, "taker_buy_quote": 30340.3708 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 106.44, "high": 107.13, "low": 105.77, "close": 106.94, "volume": 593.831, "close_time": 1755734399999, "quote_volume": 63070.52861, "trades": 596, "taker_buy_base": 555.035, "taker_buy_quote": 58950.40815 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 106.87, "high": 108.71, "low": 106.83, "close": 107.3, "volume": 143.313, "close_time": 1755748799999, "quote_volume": 15449.61863, "trades": 521, "taker_buy_base": 85.793, "taker_buy_quote": 9253.02096 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 107.3, "high": 107.71, "low": 106.84, "close": 107.5, "volume": 647.121, "close_time": 1755763199999, "quote_volume": 69324.65743, "trades": 626, "taker_buy_base": 605.806, "taker_buy_quote": 64895.45605 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 107.5, "high": 107.65, "low": 105.25, "close": 105.64, "volume": 213.408, "close_time": 1755777599999, "quote_volume": 22770.01851, "trades": 480, "taker_buy_base": 145.758, "taker_buy_quote": 15565.3717 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 105.52, "high": 108.74, "low": 105.35, "close": 106.37, "volume": 691.715, "close_time": 1755791999999, "quote_volume": 73790.9683, "trades": 699, "taker_buy_base": 460.959, "taker_buy_quote": 49193.34503 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 106.45, "high": 108.53, "low": 105.56, "close": 107.31, "volume": 771.202, "close_time": 1755806399999, "quote_volume": 82433.09958, "trades": 665, "taker_buy_base": 538.471, "taker_buy_quote": 57651.41584 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 107.2, "high": 107.48, "low": 105.78, "close": 106.35, "volume": 129.427, "close_time": 1755820799999, "quote_volume": 13821.85007, "trades": 436, "taker_buy_base": 78.873, "taker_buy_quote": 8444.64075 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 106.2, "high": 107.19, "low": 105.35, "close": 106.22, "volume": 43.571, "close_time": 1755835199999, "quote_volume": 4627.20206, "trades": 289, "taker_buy_base": 27.707, "taker_buy_quote": 2942.90875 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 106.08, "high": 107.0, "low": 105.89, "close": 106.55, "volume": 77.868, "close_time": 1755849599999, "quote_volume": 8288.48337, "trades": 325, "taker_buy_base": 26.587, "taker_buy_quote": 2835.48014 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 106.28, "high": 107.26, "low": 105.62, "close": 105.62, "volume": 115.361, "close_time": 1755863999999, "quote_volume": 12294.5619, "trades": 158, "taker_buy_base": 52.681, "taker_buy_quote": 5610.81781 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 105.62, "high": 111.06, "low": 103.51, "close": 108.87, "volume": 682.364, "close_time": 1755878399999, "quote_volume": 73798.49819, "trades": 902, "taker_buy_base": 290.336, "taker_buy_quote": 31426.62666 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 108.87, "high": 112.0, "low": 108.87, "close": 110.65, "volume": 204.927, "close_time": 1755892799999, "quote_volume": 22542.02528, "trades": 405, "taker_buy_base": 123.44, "taker_buy_quote": 13576.54142 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 110.57, "high": 111.77, "low": 110.29, "close": 111.0, "volume": 283.472, "close_time": 1755907199999, "quote_volume": 31445.31209, "trades": 338, "taker_buy_base": 191.83, "taker_buy_quote": 21281.40335 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 111.21, "high": 111.21, "low": 107.96, "close": 108.31, "volume": 126.98, "close_time": 1755921599999, "quote_volume": 13965.82774, "trades": 216, "taker_buy_base": 31.708, "taker_buy_quote": 3457.10087 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 108.85, "high": 110.21, "low": 108.03, "close": 109.15, "volume": 147.225, "close_time": 1755935999999, "quote_volume": 16079.12408, "trades": 241, "taker_buy_base": 49.279, "taker_buy_quote": 5395.58139 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 109.3, "high": 109.56, "low": 108.38, "close": 108.39, "volume": 62.46, "close_time": 1755950399999, "quote_volume": 6806.39898, "trades": 174, "taker_buy_base": 34.848, "taker_buy_quote": 3800.69775 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 108.5, "high": 108.98, "low": 108.08, "close": 108.6, "volume": 77.135, "close_time": 1755964799999, "quote_volume": 8366.96441, "trades": 379, "taker_buy_base": 29.909, "taker_buy_quote": 3246.31286 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 108.68, "high": 109.61, "low": 108.3, "close": 109.52, "volume": 33.416, "close_time": 1755979199999, "quote_volume": 3634.65007, "trades": 199, "taker_buy_base": 19.917, "taker_buy_quote": 2168.05506 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 109.61, "high": 109.7, "low": 108.79, "close": 109.44, "volume": 365.552, "close_time": 1755993599999, "quote_volume": 39928.16816, "trades": 549, "taker_buy_base": 187.455, "taker_buy_quote": 20503.9123 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 109.47, "high": 109.87, "low": 105.51, "close": 106.53, "volume": 416.155, "close_time": 1756007999999, "quote_volume": 44736.87868, "trades": 2529, "taker_buy_base": 148.152, "taker_buy_quote": 15938.68846 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 106.53, "high": 107.14, "low": 105.78, "close": 106.4, "volume": 244.223, "close_time": 1756022399999, "quote_volume": 26057.25054, "trades": 1592, "taker_buy_base": 71.511, "taker_buy_quote": 7626.61946 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 106.32, "high": 110.97, "low": 105.49, "close": 105.69, "volume": 342.573, "close_time": 1756036799999, "quote_volume": 36434.88256, "trades": 854, "taker_buy_base": 133.466, "taker_buy_quote": 14288.13475 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 105.72, "high": 106.89, "low": 105.69, "close": 106.09, "volume": 85.847, "close_time": 1756051199999, "quote_volume": 9115.19446, "trades": 472, "taker_buy_base": 57.321, "taker_buy_quote": 6088.55499 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 106.09, "high": 110.46, "low": 103.0, "close": 107.37, "volume": 2269.637, "close_time": 1756065599999, "quote_volume": 244593.43426, "trades": 2748, "taker_buy_base": 865.412, "taker_buy_quote": 94303.43945 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 107.41, "high": 107.41, "low": 104.47, "close": 105.35, "volume": 656.796, "close_time": 1756079999999, "quote_volume": 69430.45086, "trades": 1305, "taker_buy_base": 141.07, "taker_buy_quote": 15029.07451 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 105.71, "high": 106.73, "low": 104.1, "close": 106.15, "volume": 465.778, "close_time": 1756094399999, "quote_volume": 49163.12714, "trades": 1161, "taker_buy_base": 50.428, "taker_buy_quote": 5318.34387 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 106.1, "high": 106.4, "low": 104.6, "close": 104.8, "volume": 1656.014, "close_time": 1756108799999, "quote_volume": 173720.23013, "trades": 2257, "taker_buy_base": 134.105, "taker_buy_quote": 14155.13831 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 104.82, "high": 105.45, "low": 102.73, "close": 103.31, "volume": 1155.787, "close_time": 1756123199999, "quote_volume": 120854.43088, "trades": 1910, "taker_buy_base": 256.59, "taker_buy_quote": 26757.2952 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 103.31, "high": 104.53, "low": 103.05, "close": 103.43, "volume": 348.174, "close_time": 1756137599999, "quote_volume": 36162.13818, "trades": 1103, "taker_buy_base": 189.758, "taker_buy_quote": 19741.35593 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 103.26, "high": 103.93, "low": 101.59, "close": 101.8, "volume": 355.167, "close_time": 1756151999999, "quote_volume": 36375.73857, "trades": 1100, "taker_buy_base": 109.469, "taker_buy_quote": 11266.46129 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 101.8, "high": 102.15, "low": 100.49, "close": 102.07, "volume": 435.742, "close_time": 1756166399999, "quote_volume": 44133.82035, "trades": 1754, "taker_buy_base": 118.152, "taker_buy_quote": 11955.42595 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 101.92, "high": 102.57, "low": 100.91, "close": 101.83, "volume": 175.255, "close_time": 1756180799999, "quote_volume": 17817.85376, "trades": 1097, "taker_buy_base": 82.846, "taker_buy_quote": 8418.06605 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 101.91, "high": 103.32, "low": 101.89, "close": 102.88, "volume": 217.317, "close_time": 1756195199999, "quote_volume": 22318.55189, "trades": 716, "taker_buy_base": 159.547, "taker_buy_quote": 16388.57159 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 102.91, "high": 103.84, "low": 102.6, "close": 103.78, "volume": 287.222, "close_time": 1756209599999, "quote_volume": 29635.22036, "trades": 941, "taker_buy_base": 159.831, "taker_buy_quote": 16497.97437 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 103.83, "high": 105.95, "low": 103.56, "close": 105.07, "volume": 3165.321, "close_time": 1756223999999, "quote_volume": 332291.84924, "trades": 2426, "taker_buy_base": 3009.171, "taker_buy_quote": 315922.2816 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 105.17, "high": 107.36, "low": 104.89, "close": 107.21, "volume": 1052.486, "close_time": 1756238399999, "quote_volume": 111607.78687, "trades": 1260, "taker_buy_base": 876.635, "taker_buy_quote": 92927.58267 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 107.12, "high": 107.7, "low": 105.86, "close": 105.94, "volume": 187.584, "close_time": 1756252799999, "quote_volume": 20047.14264, "trades": 751, "taker_buy_base": 112.297, "taker_buy_quote": 12008.84261 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 105.93, "high": 105.93, "low": 104.9, "close": 105.71, "volume": 103.596, "close_time": 1756267199999, "quote_volume": 10909.264, "trades": 455, "taker_buy_base": 56.849, "taker_buy_quote": 5983.24441 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 105.81, "high": 106.37, "low": 104.68, "close": 104.91, "volume": 127.039, "close_time": 1756281599999, "quote_volume": 13362.24903, "trades": 408, "taker_buy_base": 103.743, "taker_buy_quote": 10901.58562 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 105.03, "high": 105.8, "low": 104.48, "close": 105.22, "volume": 147.34, "close_time": 1756295999999, "quote_volume": 15507.00086, "trades": 620, "taker_buy_base": 62.013, "taker_buy_quote": 6532.39662 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 105.16, "high": 106.9, "low": 104.46, "close": 105.74, "volume": 268.001, "close_time": 1756310399999, "quote_volume": 28305.29789, "trades": 354, "taker_buy_base": 141.899, "taker_buy_quote": 15032.21997 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 105.69, "high": 105.69, "low": 104.07, "close": 104.43, "volume": 118.885, "close_time": 1756324799999, "quote_volume": 12495.02994, "trades": 190, "taker_buy_base": 79.055, "taker_buy_quote": 8312.66452 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 103.94, "high": 105.17, "low": 103.72, "close": 103.79, "volume": 136.59, "close_time": 1756339199999, "quote_volume": 14264.45319, "trades": 172, "taker_buy_base": 59.977, "taker_buy_quote": 6270.11319 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 104.03, "high": 104.29, "low": 103.55, "close": 103.65, "volume": 27.687, "close_time": 1756353599999, "quote_volume": 2871.22542, "trades": 39, "taker_buy_base": 1.665, "taker_buy_quote": 173.0619 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 103.84, "high": 107.04, "low": 103.84, "close": 105.07, "volume": 198.736, "close_time": 1756367999999, "quote_volume": 20866.84611, "trades": 183, "taker_buy_base": 151.591, "taker_buy_quote": 15927.66996 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 105.45, "high": 106.06, "low": 103.74, "close": 104.86, "volume": 480.097, "close_time": 1756382399999, "quote_volume": 50197.27145, "trades": 307, "taker_buy_base": 247.196, "taker_buy_quote": 25849.5884 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 105.0, "high": 105.63, "low": 103.5, "close": 104.4, "volume": 183.045, "close_time": 1756396799999, "quote_volume": 19187.09132, "trades": 187, "taker_buy_base": 82.981, "taker_buy_quote": 8732.13332 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 104.55, "high": 105.89, "low": 103.51, "close": 103.51, "volume": 168.937, "close_time": 1756411199999, "quote_volume": 17667.29162, "trades": 252, "taker_buy_base": 116.56, "taker_buy_quote": 12207.87814 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 103.52, "high": 104.68, "low": 103.31, "close": 104.27, "volume": 106.444, "close_time": 1756425599999, "quote_volume": 11033.10586, "trades": 96, "taker_buy_base": 11.766, "taker_buy_quote": 1226.83801 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 104.83, "high": 104.85, "low": 104.05, "close": 104.67, "volume": 27.173, "close_time": 1756439999999, "quote_volume": 2841.46399, "trades": 59, "taker_buy_base": 20.062, "taker_buy_quote": 2099.58837 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 104.68, "high": 104.68, "low": 102.59, "close": 102.73, "volume": 178.115, "close_time": 1756454399999, "quote_volume": 18426.44765, "trades": 197, "taker_buy_base": 52.382, "taker_buy_quote": 5408.07291 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 102.96, "high": 103.76, "low": 101.56, "close": 103.28, "volume": 259.767, "close_time": 1756468799999, "quote_volume": 26597.2706, "trades": 316, "taker_buy_base": 60.703, "taker_buy_quote": 6249.49555 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 103.0, "high": 104.01, "low": 101.14, "close": 102.33, "volume": 463.696, "close_time": 1756483199999, "quote_volume": 47238.23342, "trades": 301, "taker_buy_base": 91.243, "taker_buy_quote": 9364.26334 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 102.14, "high": 102.29, "low": 100.91, "close": 101.63, "volume": 155.22, "close_time": 1756497599999, "quote_volume": 15749.15892, "trades": 209, "taker_buy_base": 36.015, "taker_buy_quote": 3668.72113 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 101.38, "high": 102.47, "low": 101.04, "close": 102.19, "volume": 470.535, "close_time": 1756511999999, "quote_volume": 47951.4123, "trades": 319, "taker_buy_base": 19.144, "taker_buy_quote": 1949.4984 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 102.2, "high": 102.9, "low": 101.04, "close": 102.53, "volume": 422.737, "close_time": 1756526399999, "quote_volume": 42962.81106, "trades": 192, "taker_buy_base": 406.675, "taker_buy_quote": 41326.70586 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 102.69, "high": 104.01, "low": 102.69, "close": 104.01, "volume": 564.08, "close_time": 1756540799999, "quote_volume": 58177.53052, "trades": 304, "taker_buy_base": 535.072, "taker_buy_quote": 55178.88932 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 103.95, "high": 104.11, "low": 103.18, "close": 103.68, "volume": 55.132, "close_time": 1756555199999, "quote_volume": 5719.56571, "trades": 162, "taker_buy_base": 32.905, "taker_buy_quote": 3415.81858 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 103.53, "high": 103.89, "low": 102.43, "close": 103.64, "volume": 95.572, "close_time": 1756569599999, "quote_volume": 9834.24953, "trades": 187, "taker_buy_base": 26.481, "taker_buy_quote": 2729.26281 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 103.62, "high": 103.65, "low": 102.92, "close": 103.58, "volume": 51.955, "close_time": 1756583999999, "quote_volume": 5364.22232, "trades": 54, "taker_buy_base": 5.707, "taker_buy_quote": 590.74232 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 103.45, "high": 104.67, "low": 103.41, "close": 104.47, "volume": 58.462, "close_time": 1756598399999, "quote_volume": 6103.69965, "trades": 93, "taker_buy_base": 47.874, "taker_buy_quote": 4998.03355 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 104.76, "high": 106.49, "low": 104.37, "close": 106.07, "volume": 59.176, "close_time": 1756612799999, "quote_volume": 6259.36265, "trades": 110, "taker_buy_base": 39.154, "taker_buy_quote": 4145.09498 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 106.25, "high": 106.25, "low": 104.98, "close": 105.29, "volume": 30.956, "close_time": 1756627199999, "quote_volume": 3261.38741, "trades": 58, "taker_buy_base": 2.023, "taker_buy_quote": 213.17034 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 105.1, "high": 105.74, "low": 104.53, "close": 104.84, "volume": 88.172, "close_time": 1756641599999, "quote_volume": 9251.52815, "trades": 149, "taker_buy_base": 63.038, "taker_buy_quote": 6617.29069 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 104.86, "high": 105.1, "low": 103.76, "close": 104.75, "volume": 94.743, "close_time": 1756655999999, "quote_volume": 9863.9032, "trades": 105, "taker_buy_base": 9.493, "taker_buy_quote": 992.81501 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 104.59, "high": 104.59, "low": 103.63, "close": 104.28, "volume": 152.325, "close_time": 1756670399999, "quote_volume": 15853.5071, "trades": 119, "taker_buy_base": 38.121, "taker_buy_quote": 3974.37589 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 104.53, "high": 105.09, "low": 103.54, "close": 103.82, "volume": 74.061, "close_time": 1756684799999, "quote_volume": 7719.7491, "trades": 111, "taker_buy_base": 24.136, "taker_buy_quote": 2515.78426 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 103.51, "high": 103.51, "low": 101.2, "close": 101.9, "volume": 190.796, "close_time": 1756699199999, "quote_volume": 19565.4187, "trades": 234, "taker_buy_base": 46.376, "taker_buy_quote": 4751.30996 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 101.77, "high": 102.67, "low": 100.5, "close": 102.57, "volume": 239.883, "close_time": 1756713599999, "quote_volume": 24259.23556, "trades": 278, "taker_buy_base": 85.337, "taker_buy_quote": 8673.88609 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 102.51, "high": 107.26, "low": 101.59, "close": 101.65, "volume": 344.748, "close_time": 1756727999999, "quote_volume": 35367.78944, "trades": 348, "taker_buy_base": 186.666, "taker_buy_quote": 19185.86367 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 102.21, "high": 102.49, "low": 101.4, "close": 101.55, "volume": 552.465, "close_time": 1756742399999, "quote_volume": 56230.07291, "trades": 313, "taker_buy_base": 360.395, "taker_buy_quote": 36716.81126 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 101.32, "high": 101.74, "low": 100.25, "close": 100.87, "volume": 754.704, "close_time": 1756756799999, "quote_volume": 76038.77598, "trades": 335, "taker_buy_base": 119.701, "taker_buy_quote": 12086.99582 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 101.16, "high": 101.19, "low": 98.06, "close": 100.5, "volume": 5496.499, "close_time": 1756771199999, "quote_volume": 544926.3836, "trades": 1778, "taker_buy_base": 4841.637, "taker_buy_quote": 480057.03284 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 100.21, "high": 102.11, "low": 100.21, "close": 101.59, "volume": 112.096, "close_time": 1756785599999, "quote_volume": 11383.80341, "trades": 160, "taker_buy_base": 58.474, "taker_buy_quote": 5950.73791 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 101.8, "high": 102.14, "low": 101.16, "close": 101.35, "volume": 117.499, "close_time": 1756799999999, "quote_volume": 11948.39255, "trades": 181, "taker_buy_base": 80.055, "taker_buy_quote": 8150.11105 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 101.47, "high": 101.64, "low": 100.49, "close": 100.49, "volume": 379.56, "close_time": 1756814399999, "quote_volume": 38390.09506, "trades": 186, "taker_buy_base": 20.102, "taker_buy_quote": 2035.99719 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 100.49, "high": 101.41, "low": 99.42, "close": 99.75, "volume": 157.081, "close_time": 1756828799999, "quote_volume": 15755.19377, "trades": 224, "taker_buy_base": 99.857, "taker_buy_quote": 10023.14069 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 99.95, "high": 100.53, "low": 99.77, "close": 99.77, "volume": 48.149, "close_time": 1756843199999, "quote_volume": 4827.20068, "trades": 77, "taker_buy_base": 26.137, "taker_buy_quote": 2624.06323 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 99.87, "high": 101.63, "low": 99.87, "close": 100.53, "volume": 177.83, "close_time": 1756857599999, "quote_volume": 17943.87881, "trades": 182, "taker_buy_base": 159.863, "taker_buy_quote": 16132.74541 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 100.88, "high": 101.9, "low": 100.88, "close": 101.56, "volume": 161.976, "close_time": 1756871999999, "quote_volume": 16473.78881, "trades": 107, "taker_buy_base": 148.086, "taker_buy_quote": 15065.53321 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 101.69, "high": 101.69, "low": 100.17, "close": 100.54, "volume": 113.778, "close_time": 1756886399999, "quote_volume": 11446.10124, "trades": 114, "taker_buy_base": 19.734, "taker_buy_quote": 1989.19846 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 100.96, "high": 101.95, "low": 100.45, "close": 101.95, "volume": 333.428, "close_time": 1756900799999, "quote_volume": 33730.14242, "trades": 102, "taker_buy_base": 21.328, "taker_buy_quote": 2161.98942 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 101.85, "high": 103.17, "low": 101.2, "close": 101.8, "volume": 724.049, "close_time": 1756915199999, "quote_volume": 74007.71186, "trades": 533, "taker_buy_base": 474.732, "taker_buy_quote": 48566.5902 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 102.0, "high": 102.11, "low": 100.89, "close": 101.57, "volume": 412.82, "close_time": 1756929599999, "quote_volume": 42096.91009, "trades": 228, "taker_buy_base": 66.158, "taker_buy_quote": 6732.15605 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 101.57, "high": 102.07, "low": 101.4, "close": 101.69, "volume": 64.547, "close_time": 1756943999999, "quote_volume": 6569.57154, "trades": 53, "taker_buy_base": 17.067, "taker_buy_quote": 1737.23751 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 101.88, "high": 103.0, "low": 100.29, "close": 100.74, "volume": 67.51, "close_time": 1756958399999, "quote_volume": 6823.58698, "trades": 154, "taker_buy_base": 39.916, "taker_buy_quote": 4036.49561 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 100.66, "high": 100.68, "low": 99.76, "close": 100.24, "volume": 107.12, "close_time": 1756972799999, "quote_volume": 10724.28441, "trades": 113, "taker_buy_base": 57.888, "taker_buy_quote": 5798.04511 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 100.26, "high": 101.03, "low": 99.92, "close": 100.68, "volume": 156.594, "close_time": 1756987199999, "quote_volume": 15679.95998, "trades": 126, "taker_buy_base": 12.436, "taker_buy_quote": 1249.33772 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 100.35, "high": 100.81, "low": 99.57, "close": 100.23, "volume": 68.616, "close_time": 1757001599999, "quote_volume": 6858.47192, "trades": 142, "taker_buy_base": 24.472, "taker_buy_quote": 2446.92311 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 100.3, "high": 101.07, "low": 100.05, "close": 100.35, "volume": 69.995, "close_time": 1757015999999, "quote_volume": 7036.4352, "trades": 155, "taker_buy_base": 26.071, "taker_buy_quote": 2625.99092 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 100.42, "high": 101.47, "low": 100.41, "close": 101.17, "volume": 38.006, "close_time": 1757030399999, "quote_volume": 3840.95482, "trades": 67, "taker_buy_base": 19.738, "taker_buy_quote": 1995.10073 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 101.26, "high": 101.55, "low": 100.33, "close": 100.56, "volume": 38.365, "close_time": 1757044799999, "quote_volume": 3863.36186, "trades": 65, "taker_buy_base": 8.259, "taker_buy_quote": 831.94388 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 100.69, "high": 102.9, "low": 100.68, "close": 102.43, "volume": 706.626, "close_time": 1757059199999, "quote_volume": 72387.16083, "trades": 340, "taker_buy_base": 489.735, "taker_buy_quote": 50256.40163 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 102.43, "high": 102.73, "low": 101.28, "close": 101.92, "volume": 296.397, "close_time": 1757073599999, "quote_volume": 30233.44412, "trades": 243, "taker_buy_base": 246.839, "taker_buy_quote": 25187.23508 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 101.93, "high": 102.77, "low": 101.35, "close": 101.75, "volume": 156.825, "close_time": 1757087999999, "quote_volume": 15994.18473, "trades": 198, "taker_buy_base": 88.246, "taker_buy_quote": 9004.3663 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 101.66, "high": 102.58, "low": 101.19, "close": 102.57, "volume": 65.219, "close_time": 1757102399999, "quote_volume": 6648.72288, "trades": 155, "taker_buy_base": 40.574, "taker_buy_quote": 4137.63762 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 102.63, "high": 103.0, "low": 101.99, "close": 102.36, "volume": 109.311, "close_time": 1757116799999, "quote_volume": 11204.18688, "trades": 64, "taker_buy_base": 17.604, "taker_buy_quote": 1808.25284 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 102.08, "high": 103.4, "low": 102.07, "close": 103.33, "volume": 24.298, "close_time": 1757131199999, "quote_volume": 2507.53517, "trades": 50, "taker_buy_base": 13.675, "taker_buy_quote": 1410.53954 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 103.44, "high": 103.49, "low": 102.69, "close": 102.79, "volume": 51.135, "close_time": 1757145599999, "quote_volume": 5266.09761, "trades": 98, "taker_buy_base": 16.797, "taker_buy_quote": 1731.81656 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 102.91, "high": 103.08, "low": 101.77, "close": 102.19, "volume": 41.84, "close_time": 1757159999999, "quote_volume": 4286.80025, "trades": 101, "taker_buy_base": 30.217, "taker_buy_quote": 3095.98374 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 102.05, "high": 102.2, "low": 101.59, "close": 101.6, "volume": 107.086, "close_time": 1757174399999, "quote_volume": 10910.10972, "trades": 93, "taker_buy_base": 88.934, "taker_buy_quote": 9059.0884 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 101.95, "high": 102.75, "low": 101.44, "close": 102.75, "volume": 113.902, "close_time": 1757188799999, "quote_volume": 11658.28201, "trades": 132, "taker_buy_base": 59.169, "taker_buy_quote": 6066.51578 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 102.35, "high": 102.52, "low": 101.7, "close": 101.97, "volume": 40.653, "close_time": 1757203199999, "quote_volume": 4147.51946, "trades": 54, "taker_buy_base": 14.573, "taker_buy_quote": 1487.60971 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 102.09, "high": 103.08, "low": 102.09, "close": 102.91, "volume": 9.357, "close_time": 1757217599999, "quote_volume": 960.72632, "trades": 35, "taker_buy_base": 3.668, "taker_buy_quote": 376.66032 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 102.82, "high": 103.41, "low": 102.67, "close": 103.0, "volume": 76.555, "close_time": 1757231999999, "quote_volume": 7886.36301, "trades": 60, "taker_buy_base": 22.983, "taker_buy_quote": 2367.52083 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 103.12, "high": 103.49, "low": 102.63, "close": 103.2, "volume": 330.782, "close_time": 1757246399999, "quote_volume": 34055.7438, "trades": 241, "taker_buy_base": 310.625, "taker_buy_quote": 31979.41589 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 103.0, "high": 103.0, "low": 102.68, "close": 102.83, "volume": 17.325, "close_time": 1757260799999, "quote_volume": 1782.02574, "trades": 38, "taker_buy_base": 9.318, "taker_buy_quote": 958.97972 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 102.83, "high": 103.13, "low": 102.26, "close": 102.67, "volume": 62.148, "close_time": 1757275199999, "quote_volume": 6380.41128, "trades": 84, "taker_buy_base": 31.9, "taker_buy_quote": 3279.8234 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 102.25, "high": 102.4, "low": 101.65, "close": 102.39, "volume": 18.794, "close_time": 1757289599999, "quote_volume": 1920.10191, "trades": 38, "taker_buy_base": 4.728, "taker_buy_quote": 483.60311 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 102.12, "high": 102.93, "low": 101.78, "close": 102.82, "volume": 17.714, "close_time": 1757303999999, "quote_volume": 1814.15973, "trades": 44, "taker_buy_base": 10.068, "taker_buy_quote": 1030.43357 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 102.95, "high": 103.51, "low": 102.51, "close": 103.0, "volume": 51.457, "close_time": 1757318399999, "quote_volume": 5303.03494, "trades": 115, "taker_buy_base": 34.45, "taker_buy_quote": 3553.61981 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 103.03, "high": 103.8, "low": 103.0, "close": 103.18, "volume": 44.713, "close_time": 1757332799999, "quote_volume": 4623.72188, "trades": 96, "taker_buy_base": 20.717, "taker_buy_quote": 2144.42749 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 103.31, "high": 103.68, "low": 101.16, "close": 101.82, "volume": 648.463, "close_time": 1757347199999, "quote_volume": 66226.31931, "trades": 563, "taker_buy_base": 111.33, "taker_buy_quote": 11410.04415 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 101.82, "high": 101.91, "low": 97.07, "close": 99.59, "volume": 2303.666, "close_time": 1757361599999, "quote_volume": 228529.39782, "trades": 1834, "taker_buy_base": 1080.435, "taker_buy_quote": 107039.89569 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 99.66, "high": 100.74, "low": 98.2, "close": 99.02, "volume": 203.547, "close_time": 1757375999999, "quote_volume": 20182.70665, "trades": 310, "taker_buy_base": 123.013, "taker_buy_quote": 12207.31872 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 99.11, "high": 100.35, "low": 98.59, "close": 100.32, "volume": 271.147, "close_time": 1757390399999, "quote_volume": 26998.42455, "trades": 227, "taker_buy_base": 127.21, "taker_buy_quote": 12747.19789 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 100.18, "high": 101.59, "low": 98.4, "close": 101.59, "volume": 235.963, "close_time": 1757404799999, "quote_volume": 23763.73614, "trades": 495, "taker_buy_base": 158.523, "taker_buy_quote": 15991.02514 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 101.65, "high": 101.99, "low": 100.78, "close": 101.1, "volume": 126.966, "close_time": 1757419199999, "quote_volume": 12886.36808, "trades": 205, "taker_buy_base": 97.664, "taker_buy_quote": 9917.24704 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 101.03, "high": 101.45, "low": 98.21, "close": 99.01, "volume": 315.61, "close_time": 1757433599999, "quote_volume": 31302.02702, "trades": 372, "taker_buy_base": 63.873, "taker_buy_quote": 6396.18159 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 98.69, "high": 99.37, "low": 98.11, "close": 98.53, "volume": 166.943, "close_time": 1757447999999, "quote_volume": 16470.71752, "trades": 231, "taker_buy_base": 78.726, "taker_buy_quote": 7768.50342 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 98.13, "high": 101.0, "low": 97.21, "close": 97.46, "volume": 264.567, "close_time": 1757462399999, "quote_volume": 25961.39451, "trades": 394, "taker_buy_base": 168.906, "taker_buy_quote": 16604.39195 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 97.49, "high": 98.98, "low": 97.48, "close": 98.65, "volume": 38.644, "close_time": 1757476799999, "quote_volume": 3792.95682, "trades": 159, "taker_buy_base": 22.36, "taker_buy_quote": 2196.36499 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 98.74, "high": 99.31, "low": 98.51, "close": 98.95, "volume": 748.92, "close_time": 1757491199999, "quote_volume": 74102.46074, "trades": 629, "taker_buy_base": 74.623, "taker_buy_quote": 7383.25637 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 98.95, "high": 99.48, "low": 97.9, "close": 99.28, "volume": 579.731, "close_time": 1757505599999, "quote_volume": 57112.1831, "trades": 660, "taker_buy_base": 291.979, "taker_buy_quote": 28806.48938 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 99.43, "high": 101.5, "low": 98.98, "close": 99.65, "volume": 1361.56, "close_time": 1757519999999, "quote_volume": 135798.51149, "trades": 1098, "taker_buy_base": 370.584, "taker_buy_quote": 37082.55111 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 99.69, "high": 100.98, "low": 98.93, "close": 99.84, "volume": 208.389, "close_time": 1757534399999, "quote_volume": 20859.24672, "trades": 324, "taker_buy_base": 145.903, "taker_buy_quote": 14613.08407 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 99.99, "high": 100.8, "low": 99.38, "close": 100.8, "volume": 147.498, "close_time": 1757548799999, "quote_volume": 14756.75519, "trades": 205, "taker_buy_base": 81.456, "taker_buy_quote": 8145.1128 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 100.73, "high": 101.81, "low": 100.66, "close": 101.81, "volume": 64.718, "close_time": 1757563199999, "quote_volume": 6559.50613, "trades": 90, "taker_buy_base": 51.551, "taker_buy_quote": 5226.12612 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 101.54, "high": 101.89, "low": 100.59, "close": 101.21, "volume": 362.045, "close_time": 1757577599999, "quote_volume": 36602.84662, "trades": 242, "taker_buy_base": 278.772, "taker_buy_quote": 28195.93523 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 101.06, "high": 101.77, "low": 100.27, "close": 100.55, "volume": 88.593, "close_time": 1757591999999, "quote_volume": 8911.48254, "trades": 129, "taker_buy_base": 14.466, "taker_buy_quote": 1461.46104 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 100.55, "high": 101.26, "low": 99.01, "close": 99.38, "volume": 272.337, "close_time": 1757606399999, "quote_volume": 27257.02513, "trades": 416, "taker_buy_base": 155.842, "taker_buy_quote": 15616.93687 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 99.82, "high": 101.16, "low": 99.58, "close": 100.66, "volume": 158.016, "close_time": 1757620799999, "quote_volume": 15852.06952, "trades": 215, "taker_buy_base": 112.228, "taker_buy_quote": 11265.0036 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 100.67, "high": 101.58, "low": 99.81, "close": 101.58, "volume": 182.541, "close_time": 1757635199999, "quote_volume": 18334.9849, "trades": 242, "taker_buy_base": 64.934, "taker_buy_quote": 6548.62984 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 101.1, "high": 102.84, "low": 100.95, "close": 102.52, "volume": 81.307, "close_time": 1757649599999, "quote_volume": 8302.1384, "trades": 220, "taker_buy_base": 55.728, "taker_buy_quote": 5694.05898 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 102.4, "high": 103.52, "low": 102.33, "close": 102.84, "volume": 316.369, "close_time": 1757663999999, "quote_volume": 32566.17353, "trades": 169, "taker_buy_base": 274.367, "taker_buy_quote": 28249.1575 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 102.92, "high": 103.82, "low": 102.03, "close": 102.46, "volume": 423.595, "close_time": 1757678399999, "quote_volume": 43604.05343, "trades": 534, "taker_buy_base": 343.7, "taker_buy_quote": 35415.2273 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 102.04, "high": 103.8, "low": 100.96, "close": 101.71, "volume": 315.042, "close_time": 1757692799999, "quote_volume": 32121.22407, "trades": 301, "taker_buy_base": 161.457, "taker_buy_quote": 16502.77968 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 101.51, "high": 103.82, "low": 101.51, "close": 103.7, "volume": 172.76, "close_time": 1757707199999, "quote_volume": 17830.41043, "trades": 212, "taker_buy_base": 130.704, "taker_buy_quote": 13496.79557 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 103.42, "high": 103.8, "low": 102.58, "close": 103.02, "volume": 255.066, "close_time": 1757721599999, "quote_volume": 26254.69725, "trades": 213, "taker_buy_base": 177.498, "taker_buy_quote": 18263.74055 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 102.94, "high": 103.31, "low": 102.21, "close": 102.98, "volume": 140.819, "close_time": 1757735999999, "quote_volume": 14444.85244, "trades": 181, "taker_buy_base": 90.395, "taker_buy_quote": 9274.65667 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 103.04, "high": 103.76, "low": 102.6, "close": 103.56, "volume": 156.752, "close_time": 1757750399999, "quote_volume": 16164.3326, "trades": 289, "taker_buy_base": 81.63, "taker_buy_quote": 8443.9283 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 103.72, "high": 105.79, "low": 103.21, "close": 105.25, "volume": 491.956, "close_time": 1757764799999, "quote_volume": 51503.48981, "trades": 543, "taker_buy_base": 404.309, "taker_buy_quote": 42319.81087 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 105.43, "high": 105.77, "low": 103.36, "close": 104.1, "volume": 362.002, "close_time": 1757779199999, "quote_volume": 37903.94075, "trades": 210, "taker_buy_base": 110.717, "taker_buy_quote": 11529.65569 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 104.2, "high": 105.01, "low": 103.11, "close": 104.79, "volume": 195.833, "close_time": 1757793599999, "quote_volume": 20350.32382, "trades": 182, "taker_buy_base": 114.399, "taker_buy_quote": 11891.64617 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 104.75, "high": 105.22, "low": 104.55, "close": 105.22, "volume": 25.445, "close_time": 1757807999999, "quote_volume": 2669.30525, "trades": 48, "taker_buy_base": 16.605, "taker_buy_quote": 1742.32205 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 104.89, "high": 105.11, "low": 103.5, "close": 104.11, "volume": 145.961, "close_time": 1757822399999, "quote_volume": 15181.51998, "trades": 105, "taker_buy_base": 51.482, "taker_buy_quote": 5384.09214 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 103.84, "high": 105.38, "low": 103.5, "close": 104.08, "volume": 74.482, "close_time": 1757836799999, "quote_volume": 7763.71642, "trades": 105, "taker_buy_base": 48.949, "taker_buy_quote": 5101.49407 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 104.24, "high": 104.49, "low": 101.98, "close": 103.14, "volume": 1272.539, "close_time": 1757851199999, "quote_volume": 131704.3235, "trades": 795, "taker_buy_base": 600.316, "taker_buy_quote": 62237.34984 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 102.6, "high": 102.89, "low": 101.33, "close": 102.17, "volume": 170.583, "close_time": 1757865599999, "quote_volume": 17448.5521, "trades": 285, "taker_buy_base": 77.537, "taker_buy_quote": 7930.63104 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 102.03, "high": 103.61, "low": 102.02, "close": 103.22, "volume": 189.399, "close_time": 1757879999999, "quote_volume": 19472.50779, "trades": 208, "taker_buy_base": 133.811, "taker_buy_quote": 13752.56372 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 103.55, "high": 103.55, "low": 102.5, "close": 102.5, "volume": 98.471, "close_time": 1757894399999, "quote_volume": 10118.27002, "trades": 184, "taker_buy_base": 27.526, "taker_buy_quote": 2836.75509 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 102.52, "high": 103.01, "low": 101.6, "close": 102.84, "volume": 245.278, "close_time": 1757908799999, "quote_volume": 25121.02015, "trades": 308, "taker_buy_base": 45.918, "taker_buy_quote": 4694.15526 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 102.84, "high": 104.36, "low": 102.44, "close": 102.73, "volume": 125.675, "close_time": 1757923199999, "quote_volume": 13040.15533, "trades": 195, "taker_buy_base": 70.134, "taker_buy_quote": 7288.19736 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 102.28, "high": 102.42, "low": 98.8, "close": 101.02, "volume": 419.505, "close_time": 1757937599999, "quote_volume": 42277.65087, "trades": 464, "taker_buy_base": 73.287, "taker_buy_quote": 7398.50228 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 100.76, "high": 101.22, "low": 99.88, "close": 100.28, "volume": 532.754, "close_time": 1757951999999, "quote_volume": 53365.25428, "trades": 632, "taker_buy_base": 75.557, "taker_buy_quote": 7599.40702 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 100.21, "high": 100.9, "low": 99.19, "close": 100.76, "volume": 243.868, "close_time": 1757966399999, "quote_volume": 24484.21866, "trades": 320, "taker_buy_base": 74.067, "taker_buy_quote": 7446.43362 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 100.69, "high": 101.36, "low": 100.27, "close": 100.62, "volume": 69.958, "close_time": 1757980799999, "quote_volume": 7068.65148, "trades": 130, "taker_buy_base": 37.983, "taker_buy_quote": 3838.59916 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 100.27, "high": 100.47, "low": 99.43, "close": 99.81, "volume": 18.231, "close_time": 1757995199999, "quote_volume": 1822.75792, "trades": 60, "taker_buy_base": 8.978, "taker_buy_quote": 897.38506 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 99.61, "high": 102.1, "low": 98.7, "close": 101.28, "volume": 1078.385, "close_time": 1758009599999, "quote_volume": 109395.01724, "trades": 716, "taker_buy_base": 142.453, "taker_buy_quote": 14447.5669 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 101.22, "high": 101.72, "low": 100.16, "close": 100.43, "volume": 310.336, "close_time": 1758023999999, "quote_volume": 31257.01069, "trades": 439, "taker_buy_base": 106.288, "taker_buy_quote": 10751.58613 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 100.37, "high": 100.76, "low": 99.55, "close": 100.31, "volume": 131.27, "close_time": 1758038399999, "quote_volume": 13153.88543, "trades": 219, "taker_buy_base": 38.875, "taker_buy_quote": 3905.67419 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 100.43, "high": 101.57, "low": 99.94, "close": 100.45, "volume": 112.833, "close_time": 1758052799999, "quote_volume": 11401.37512, "trades": 205, "taker_buy_base": 61.429, "taker_buy_quote": 6223.68239 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 100.52, "high": 100.67, "low": 99.56, "close": 100.05, "volume": 168.769, "close_time": 1758067199999, "quote_volume": 16897.91498, "trades": 220, "taker_buy_base": 89.02, "taker_buy_quote": 8911.52615 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 100.11, "high": 100.97, "low": 99.91, "close": 100.59, "volume": 27.684, "close_time": 1758081599999, "quote_volume": 2784.28121, "trades": 120, "taker_buy_base": 15.571, "taker_buy_quote": 1565.81997 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 100.57, "high": 101.78, "low": 100.37, "close": 101.78, "volume": 421.479, "close_time": 1758095999999, "quote_volume": 42569.50376, "trades": 295, "taker_buy_base": 396.606, "taker_buy_quote": 40062.19237 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 101.54, "high": 101.97, "low": 99.67, "close": 100.08, "volume": 276.192, "close_time": 1758110399999, "quote_volume": 27741.6878, "trades": 194, "taker_buy_base": 41.918, "taker_buy_quote": 4210.03844 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 100.14, "high": 100.73, "low": 100.0, "close": 100.01, "volume": 322.466, "close_time": 1758124799999, "quote_volume": 32261.11672, "trades": 368, "taker_buy_base": 12.279, "taker_buy_quote": 1230.11994 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 100.02, "high": 101.17, "low": 99.38, "close": 100.37, "volume": 564.394, "close_time": 1758139199999, "quote_volume": 56509.43857, "trades": 553, "taker_buy_base": 232.798, "taker_buy_quote": 23348.04725 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 101.26, "high": 102.48, "low": 100.51, "close": 102.28, "volume": 354.537, "close_time": 1758153599999, "quote_volume": 36003.19465, "trades": 369, "taker_buy_base": 294.694, "taker_buy_quote": 29915.33627 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 102.46, "high": 102.5, "low": 100.48, "close": 101.27, "volume": 85.623, "close_time": 1758167999999, "quote_volume": 8662.60006, "trades": 192, "taker_buy_base": 35.751, "taker_buy_quote": 3621.84307 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 101.21, "high": 101.24, "low": 99.47, "close": 100.62, "volume": 337.507, "close_time": 1758182399999, "quote_volume": 33832.76757, "trades": 467, "taker_buy_base": 132.717, "taker_buy_quote": 13311.19169 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 100.61, "high": 101.73, "low": 100.38, "close": 101.08, "volume": 457.304, "close_time": 1758196799999, "quote_volume": 46112.70164, "trades": 500, "taker_buy_base": 330.383, "taker_buy_quote": 33297.05784 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 101.11, "high": 102.18, "low": 100.95, "close": 101.49, "volume": 227.204, "close_time": 1758211199999, "quote_volume": 23070.38149, "trades": 265, "taker_buy_base": 97.759, "taker_buy_quote": 9944.09812 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 101.16, "high": 103.14, "low": 101.01, "close": 102.35, "volume": 347.146, "close_time": 1758225599999, "quote_volume": 35479.61872, "trades": 361, "taker_buy_base": 218.01, "taker_buy_quote": 22297.22794 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 102.58, "high": 102.61, "low": 99.99, "close": 100.87, "volume": 231.444, "close_time": 1758239999999, "quote_volume": 23424.47387, "trades": 271, "taker_buy_base": 84.29, "taker_buy_quote": 8544.16288 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 100.45, "high": 101.57, "low": 99.7, "close": 99.7, "volume": 108.873, "close_time": 1758254399999, "quote_volume": 10930.53077, "trades": 199, "taker_buy_base": 18.92, "taker_buy_quote": 1905.18529 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 99.6, "high": 100.05, "low": 98.31, "close": 99.49, "volume": 293.599, "close_time": 1758268799999, "quote_volume": 29152.64931, "trades": 365, "taker_buy_base": 60.908, "taker_buy_quote": 6041.56759 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 99.49, "high": 99.85, "low": 98.4, "close": 98.65, "volume": 661.885, "close_time": 1758283199999, "quote_volume": 65411.88955, "trades": 1020, "taker_buy_base": 104.894, "taker_buy_quote": 10382.04322 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 98.71, "high": 99.17, "low": 97.5, "close": 98.42, "volume": 1078.808, "close_time": 1758297599999, "quote_volume": 106004.76093, "trades": 748, "taker_buy_base": 591.854, "taker_buy_quote": 58109.86118 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 98.69, "high": 100.19, "low": 98.19, "close": 99.2, "volume": 212.223, "close_time": 1758311999999, "quote_volume": 21063.06717, "trades": 346, "taker_buy_base": 54.708, "taker_buy_quote": 5440.41672 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 99.39, "high": 99.39, "low": 97.96, "close": 98.18, "volume": 164.441, "close_time": 1758326399999, "quote_volume": 16237.2527, "trades": 193, "taker_buy_base": 18.49, "taker_buy_quote": 1821.1765 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 98.39, "high": 98.67, "low": 97.92, "close": 97.92, "volume": 23.557, "close_time": 1758340799999, "quote_volume": 2314.86899, "trades": 58, "taker_buy_base": 9.417, "taker_buy_quote": 926.60114 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 97.88, "high": 100.3, "low": 97.73, "close": 99.97, "volume": 71.633, "close_time": 1758355199999, "quote_volume": 7119.37523, "trades": 181, "taker_buy_base": 40.603, "taker_buy_quote": 4034.4916 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 100.04, "high": 100.05, "low": 97.82, "close": 98.12, "volume": 104.671, "close_time": 1758369599999, "quote_volume": 10289.49428, "trades": 157, "taker_buy_base": 40.942, "taker_buy_quote": 4022.13332 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 98.12, "high": 99.08, "low": 97.46, "close": 98.21, "volume": 307.859, "close_time": 1758383999999, "quote_volume": 30229.46733, "trades": 274, "taker_buy_base": 102.747, "taker_buy_quote": 10094.84363 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 98.21, "high": 98.97, "low": 98.21, "close": 98.49, "volume": 68.91, "close_time": 1758398399999, "quote_volume": 6787.46762, "trades": 103, "taker_buy_base": 32.814, "taker_buy_quote": 3233.74575 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 98.69, "high": 98.69, "low": 97.86, "close": 98.31, "volume": 40.526, "close_time": 1758412799999, "quote_volume": 3981.92063, "trades": 76, "taker_buy_base": 21.491, "taker_buy_quote": 2112.26606 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 97.98, "high": 98.29, "low": 97.3, "close": 98.07, "volume": 492.307, "close_time": 1758427199999, "quote_volume": 48030.75359, "trades": 189, "taker_buy_base": 26.661, "taker_buy_quote": 2608.30516 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 97.95, "high": 99.49, "low": 97.94, "close": 99.13, "volume": 86.195, "close_time": 1758441599999, "quote_volume": 8511.87256, "trades": 138, "taker_buy_base": 37.783, "taker_buy_quote": 3730.13579 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 99.33, "high": 99.41, "low": 97.65, "close": 97.82, "volume": 128.489, "close_time": 1758455999999, "quote_volume": 12587.79063, "trades": 148, "taker_buy_base": 92.635, "taker_buy_quote": 9073.09806 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 98.06, "high": 98.25, "low": 96.0, "close": 97.09, "volume": 427.798, "close_time": 1758470399999, "quote_volume": 41557.55981, "trades": 468, "taker_buy_base": 55.425, "taker_buy_quote": 5394.8052 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 96.94, "high": 98.4, "low": 96.55, "close": 98.06, "volume": 119.588, "close_time": 1758484799999, "quote_volume": 11662.53894, "trades": 269, "taker_buy_base": 83.874, "taker_buy_quote": 8194.56429 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 98.05, "high": 98.06, "low": 97.04, "close": 97.29, "volume": 299.943, "close_time": 1758499199999, "quote_volume": 29199.56329, "trades": 187, "taker_buy_base": 226.73, "taker_buy_quote": 22040.07842 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 96.61, "high": 96.61, "low": 95.42, "close": 95.88, "volume": 704.444, "close_time": 1758513599999, "quote_volume": 67339.69016, "trades": 865, "taker_buy_base": 68.007, "taker_buy_quote": 6512.05269 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 95.76, "high": 96.62, "low": 87.0, "close": 90.96, "volume": 3363.456, "close_time": 1758527999999, "quote_volume": 308415.6466, "trades": 2500, "taker_buy_base": 1590.574, "taker_buy_quote": 145120.05394 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 90.73, "high": 91.5, "low": 89.58, "close": 91.38, "volume": 2232.64, "close_time": 1758542399999, "quote_volume": 201816.26375, "trades": 1723, "taker_buy_base": 2063.065, "taker_buy_quote": 186514.8441 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 91.46, "high": 92.11, "low": 90.69, "close": 91.55, "volume": 1658.122, "close_time": 1758556799999, "quote_volume": 151878.05645, "trades": 940, "taker_buy_base": 1196.049, "taker_buy_quote": 109692.2424 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 91.38, "high": 92.76, "low": 90.73, "close": 90.97, "volume": 516.146, "close_time": 1758571199999, "quote_volume": 47407.22185, "trades": 408, "taker_buy_base": 287.71, "taker_buy_quote": 26475.52764 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 90.89, "high": 91.41, "low": 90.02, "close": 90.84, "volume": 537.508, "close_time": 1758585599999, "quote_volume": 48784.8585, "trades": 509, "taker_buy_base": 285.536, "taker_buy_quote": 25920.67912 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 90.89, "high": 91.61, "low": 90.01, "close": 90.94, "volume": 196.78, "close_time": 1758599999999, "quote_volume": 17852.07561, "trades": 209, "taker_buy_base": 100.595, "taker_buy_quote": 9129.06972 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 91.01, "high": 93.11, "low": 90.5, "close": 92.83, "volume": 340.194, "close_time": 1758614399999, "quote_volume": 31292.53625, "trades": 474, "taker_buy_base": 148.189, "taker_buy_quote": 13658.78241 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 92.79, "high": 93.18, "low": 91.73, "close": 91.88, "volume": 265.162, "close_time": 1758628799999, "quote_volume": 24533.45942, "trades": 413, "taker_buy_base": 121.735, "taker_buy_quote": 11257.05031 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 91.87, "high": 92.94, "low": 91.42, "close": 92.94, "volume": 265.268, "close_time": 1758643199999, "quote_volume": 24440.43897, "trades": 599, "taker_buy_base": 166.789, "taker_buy_quote": 15368.09426 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 92.82, "high": 94.71, "low": 92.3, "close": 93.6, "volume": 680.729, "close_time": 1758657599999, "quote_volume": 63837.04112, "trades": 1187, "taker_buy_base": 429.361, "taker_buy_quote": 40313.96177 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 93.63, "high": 94.1, "low": 92.0, "close": 92.58, "volume": 410.214, "close_time": 1758671999999, "quote_volume": 38214.59633, "trades": 926, "taker_buy_base": 157.515, "taker_buy_quote": 14661.80831 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 92.5, "high": 94.53, "low": 92.29, "close": 93.87, "volume": 264.583, "close_time": 1758686399999, "quote_volume": 24722.672, "trades": 835, "taker_buy_base": 135.285, "taker_buy_quote": 12635.20532 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 93.73, "high": 99.54, "low": 93.39, "close": 98.47, "volume": 1260.677, "close_time": 1758700799999, "quote_volume": 122545.37452, "trades": 2112, "taker_buy_base": 840.27, "taker_buy_quote": 81646.55726 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 98.47, "high": 100.0, "low": 97.17, "close": 98.01, "volume": 571.497, "close_time": 1758715199999, "quote_volume": 56014.47011, "trades": 1170, "taker_buy_base": 303.107, "taker_buy_quote": 29766.45855 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 97.94, "high": 98.24, "low": 96.16, "close": 97.02, "volume": 307.853, "close_time": 1758729599999, "quote_volume": 29919.77651, "trades": 894, "taker_buy_base": 116.386, "taker_buy_quote": 11339.9754 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 97.04, "high": 98.88, "low": 96.75, "close": 98.49, "volume": 204.79, "close_time": 1758743999999, "quote_volume": 20096.87315, "trades": 780, "taker_buy_base": 102.683, "taker_buy_quote": 10078.76153 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 98.64, "high": 98.64, "low": 96.32, "close": 96.81, "volume": 143.99, "close_time": 1758758399999, "quote_volume": 14038.49999, "trades": 608, "taker_buy_base": 64.3, "taker_buy_quote": 6260.63696 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 96.72, "high": 97.24, "low": 89.15, "close": 93.69, "volume": 459.9, "close_time": 1758772799999, "quote_volume": 43409.73891, "trades": 913, "taker_buy_base": 85.36, "taker_buy_quote": 8097.19637 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 93.73, "high": 94.09, "low": 91.86, "close": 91.93, "volume": 205.628, "close_time": 1758787199999, "quote_volume": 19068.8054, "trades": 921, "taker_buy_base": 80.273, "taker_buy_quote": 7440.95323 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 91.95, "high": 92.25, "low": 90.05, "close": 90.16, "volume": 372.522, "close_time": 1758801599999, "quote_volume": 34030.45069, "trades": 1048, "taker_buy_base": 134.317, "taker_buy_quote": 12254.15971 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 90.24, "high": 91.63, "low": 89.02, "close": 91.02, "volume": 1558.971, "close_time": 1758815999999, "quote_volume": 140988.96699, "trades": 2384, "taker_buy_base": 721.623, "taker_buy_quote": 65461.78655 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 91.13, "high": 91.3, "low": 88.36, "close": 89.19, "volume": 887.04, "close_time": 1758830399999, "quote_volume": 79233.55514, "trades": 2136, "taker_buy_base": 540.907, "taker_buy_quote": 48384.25839 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 89.13, "high": 89.27, "low": 86.56, "close": 86.62, "volume": 458.882, "close_time": 1758844799999, "quote_volume": 40312.7156, "trades": 451, "taker_buy_base": 134.916, "taker_buy_quote": 11902.92301 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 86.66, "high": 88.01, "low": 86.31, "close": 86.82, "volume": 276.492, "close_time": 1758859199999, "quote_volume": 24046.56176, "trades": 511, "taker_buy_base": 122.908, "taker_buy_quote": 10713.42611 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 86.82, "high": 87.59, "low": 86.53, "close": 87.59, "volume": 787.202, "close_time": 1758873599999, "quote_volume": 68640.0578, "trades": 499, "taker_buy_base": 252.894, "taker_buy_quote": 22065.24947 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 87.55, "high": 96.92, "low": 87.53, "close": 89.93, "volume": 5820.533, "close_time": 1758887999999, "quote_volume": 532959.41, "trades": 4198, "taker_buy_base": 3022.711, "taker_buy_quote": 276974.2183 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 89.72, "high": 91.48, "low": 88.63, "close": 90.06, "volume": 645.012, "close_time": 1758902399999, "quote_volume": 58171.10352, "trades": 577, "taker_buy_base": 301.935, "taker_buy_quote": 27218.98429 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 90.38, "high": 94.24, "low": 90.38, "close": 93.1, "volume": 982.876, "close_time": 1758916799999, "quote_volume": 89646.42736, "trades": 497, "taker_buy_base": 622.375, "taker_buy_quote": 56777.36007 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 92.96, "high": 95.74, "low": 92.96, "close": 95.7, "volume": 204.05, "close_time": 1758931199999, "quote_volume": 19244.54914, "trades": 390, "taker_buy_base": 109.781, "taker_buy_quote": 10352.65764 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 95.41, "high": 95.73, "low": 92.21, "close": 92.21, "volume": 413.026, "close_time": 1758945599999, "quote_volume": 38628.32953, "trades": 445, "taker_buy_base": 232.299, "taker_buy_quote": 21706.28643 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 92.69, "high": 94.09, "low": 92.6, "close": 93.57, "volume": 80.073, "close_time": 1758959999999, "quote_volume": 7459.45374, "trades": 125, "taker_buy_base": 28.342, "taker_buy_quote": 2644.1674 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 93.5, "high": 95.85, "low": 92.3, "close": 95.47, "volume": 170.25, "close_time": 1758974399999, "quote_volume": 16082.24602, "trades": 343, "taker_buy_base": 85.712, "taker_buy_quote": 8125.85418 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 95.46, "high": 97.99, "low": 95.0, "close": 97.94, "volume": 877.82, "close_time": 1758988799999, "quote_volume": 84918.01214, "trades": 774, "taker_buy_base": 456.02, "taker_buy_quote": 44160.26035 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 97.75, "high": 98.27, "low": 95.85, "close": 96.63, "volume": 408.462, "close_time": 1759003199999, "quote_volume": 39552.72466, "trades": 660, "taker_buy_base": 240.384, "taker_buy_quote": 23246.78391 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 96.63, "high": 102.5, "low": 96.36, "close": 100.1, "volume": 1912.507, "close_time": 1759017599999, "quote_volume": 193461.36322, "trades": 1676, "taker_buy_base": 468.366, "taker_buy_quote": 46806.17493 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 100.15, "high": 100.75, "low": 98.35, "close": 100.71, "volume": 238.18, "close_time": 1759031999999, "quote_volume": 23683.2784, "trades": 476, "taker_buy_base": 97.938, "taker_buy_quote": 9772.63988 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 100.48, "high": 100.94, "low": 97.71, "close": 98.0, "volume": 470.09, "close_time": 1759046399999, "quote_volume": 46781.68912, "trades": 898, "taker_buy_base": 167.346, "taker_buy_quote": 16720.24148 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 98.11, "high": 98.24, "low": 95.98, "close": 96.11, "volume": 250.074, "close_time": 1759060799999, "quote_volume": 24128.21827, "trades": 452, "taker_buy_base": 148.793, "taker_buy_quote": 14371.12845 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 96.28, "high": 98.14, "low": 96.03, "close": 97.32, "volume": 208.838, "close_time": 1759075199999, "quote_volume": 20298.84599, "trades": 459, "taker_buy_base": 122.998, "taker_buy_quote": 11960.56878 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 97.42, "high": 101.56, "low": 97.42, "close": 100.49, "volume": 296.582, "close_time": 1759089599999, "quote_volume": 29448.36739, "trades": 685, "taker_buy_base": 170.131, "taker_buy_quote": 16850.56211 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 100.41, "high": 101.2, "low": 100.05, "close": 100.35, "volume": 283.313, "close_time": 1759103999999, "quote_volume": 28507.10626, "trades": 485, "taker_buy_base": 146.843, "taker_buy_quote": 14792.11897 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 100.39, "high": 101.95, "low": 99.99, "close": 101.41, "volume": 130.478, "close_time": 1759118399999, "quote_volume": 13174.86913, "trades": 212, "taker_buy_base": 63.401, "taker_buy_quote": 6405.48214 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 101.47, "high": 102.67, "low": 101.08, "close": 102.02, "volume": 339.825, "close_time": 1759132799999, "quote_volume": 34600.82874, "trades": 589, "taker_buy_base": 164.005, "taker_buy_quote": 16737.94958 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 102.39, "high": 103.54, "low": 100.72, "close": 101.57, "volume": 912.898, "close_time": 1759147199999, "quote_volume": 93336.07994, "trades": 1044, "taker_buy_base": 468.22, "taker_buy_quote": 48000.45141 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 101.53, "high": 106.55, "low": 101.29, "close": 105.8, "volume": 2710.599, "close_time": 1759161599999, "quote_volume": 282371.27035, "trades": 1797, "taker_buy_base": 1375.543, "taker_buy_quote": 143125.6625 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 105.85, "high": 105.85, "low": 102.68, "close": 104.23, "volume": 971.756, "close_time": 1759175999999, "quote_volume": 101414.7439, "trades": 1006, "taker_buy_base": 483.964, "taker_buy_quote": 50460.76371 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 104.06, "high": 104.64, "low": 103.02, "close": 103.55, "volume": 435.728, "close_time": 1759190399999, "quote_volume": 45204.0001, "trades": 614, "taker_buy_base": 260.034, "taker_buy_quote": 26980.34695 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 103.53, "high": 106.13, "low": 103.16, "close": 104.74, "volume": 250.835, "close_time": 1759204799999, "quote_volume": 26343.38409, "trades": 416, "taker_buy_base": 158.963, "taker_buy_quote": 16698.6325 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 104.8, "high": 105.99, "low": 102.61, "close": 102.99, "volume": 558.605, "close_time": 1759219199999, "quote_volume": 58219.2668, "trades": 496, "taker_buy_base": 322.715, "taker_buy_quote": 33649.98913 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 103.13, "high": 103.46, "low": 100.91, "close": 102.34, "volume": 756.768, "close_time": 1759233599999, "quote_volume": 77513.46957, "trades": 686, "taker_buy_base": 386.708, "taker_buy_quote": 39591.30876 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 102.0, "high": 103.21, "low": 100.51, "close": 100.57, "volume": 184.705, "close_time": 1759247999999, "quote_volume": 18929.71884, "trades": 210, "taker_buy_base": 88.644, "taker_buy_quote": 9105.4571 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 100.52, "high": 101.72, "low": 99.8, "close": 101.72, "volume": 330.02, "close_time": 1759262399999, "quote_volume": 33259.84355, "trades": 383, "taker_buy_base": 153.81, "taker_buy_quote": 15488.14657 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 101.67, "high": 102.3, "low": 100.41, "close": 101.06, "volume": 406.288, "close_time": 1759276799999, "quote_volume": 41102.42015, "trades": 374, "taker_buy_base": 130.696, "taker_buy_quote": 13277.73825 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 100.99, "high": 101.17, "low": 99.3, "close": 99.78, "volume": 119.362, "close_time": 1759291199999, "quote_volume": 12011.55855, "trades": 237, "taker_buy_base": 80.641, "taker_buy_quote": 8122.11466 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 100.11, "high": 101.4, "low": 100.11, "close": 101.4, "volume": 139.016, "close_time": 1759305599999, "quote_volume": 14012.34806, "trades": 120, "taker_buy_base": 48.402, "taker_buy_quote": 4884.8901 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 101.4, "high": 103.66, "low": 100.72, "close": 102.47, "volume": 668.229, "close_time": 1759319999999, "quote_volume": 68536.84408, "trades": 532, "taker_buy_base": 474.869, "taker_buy_quote": 48749.69525 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 102.49, "high": 103.68, "low": 102.14, "close": 103.17, "volume": 232.108, "close_time": 1759334399999, "quote_volume": 23870.46143, "trades": 247, "taker_buy_base": 147.26, "taker_buy_quote": 15146.17643 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 103.5, "high": 105.62, "low": 103.42, "close": 104.71, "volume": 423.864, "close_time": 1759348799999, "quote_volume": 44431.55691, "trades": 448, "taker_buy_base": 231.142, "taker_buy_quote": 24232.88731 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 104.77, "high": 104.93, "low": 103.81, "close": 104.66, "volume": 190.975, "close_time": 1759363199999, "quote_volume": 19945.84574, "trades": 166, "taker_buy_base": 112.712, "taker_buy_quote": 11774.67386 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 104.39, "high": 107.58, "low": 104.32, "close": 107.47, "volume": 241.056, "close_time": 1759377599999, "quote_volume": 25642.47943, "trades": 277, "taker_buy_base": 177.773, "taker_buy_quote": 18960.87283 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 107.3, "high": 110.0, "low": 104.61, "close": 109.35, "volume": 1047.212, "close_time": 1759391999999, "quote_volume": 113882.05833, "trades": 716, "taker_buy_base": 431.844, "taker_buy_quote": 47005.65187 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 109.69, "high": 110.68, "low": 108.1, "close": 108.48, "volume": 770.27, "close_time": 1759406399999, "quote_volume": 84358.30584, "trades": 565, "taker_buy_base": 431.764, "taker_buy_quote": 47446.82505 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 108.66, "high": 109.24, "low": 105.21, "close": 106.01, "volume": 569.685, "close_time": 1759420799999, "quote_volume": 60848.48645, "trades": 869, "taker_buy_base": 236.25, "taker_buy_quote": 25253.4021 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 105.75, "high": 108.1, "low": 105.46, "close": 107.43, "volume": 441.338, "close_time": 1759435199999, "quote_volume": 47304.06126, "trades": 489, "taker_buy_base": 257.09, "taker_buy_quote": 27561.59703 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 107.43, "high": 107.79, "low": 106.48, "close": 106.5, "volume": 159.697, "close_time": 1759449599999, "quote_volume": 17123.33452, "trades": 317, "taker_buy_base": 57.104, "taker_buy_quote": 6132.43907 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 106.49, "high": 106.87, "low": 105.75, "close": 106.48, "volume": 162.544, "close_time": 1759463999999, "quote_volume": 17276.92151, "trades": 114, "taker_buy_base": 45.335, "taker_buy_quote": 4818.01367 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 106.69, "high": 107.6, "low": 106.35, "close": 106.35, "volume": 350.171, "close_time": 1759478399999, "quote_volume": 37309.63613, "trades": 366, "taker_buy_base": 123.426, "taker_buy_quote": 13153.9734 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 106.59, "high": 106.79, "low": 105.6, "close": 105.79, "volume": 275.244, "close_time": 1759492799999, "quote_volume": 29185.73801, "trades": 380, "taker_buy_base": 123.802, "taker_buy_quote": 13170.64224 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 105.61, "high": 105.96, "low": 103.07, "close": 105.44, "volume": 657.788, "close_time": 1759507199999, "quote_volume": 68937.2136, "trades": 510, "taker_buy_base": 369.625, "taker_buy_quote": 38660.23002 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 105.5, "high": 107.39, "low": 104.5, "close": 107.1, "volume": 586.709, "close_time": 1759521599999, "quote_volume": 62087.45226, "trades": 473, "taker_buy_base": 275.135, "taker_buy_quote": 29198.03456 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 106.79, "high": 106.8, "low": 105.71, "close": 105.94, "volume": 103.828, "close_time": 1759535999999, "quote_volume": 11038.15442, "trades": 116, "taker_buy_base": 33.187, "taker_buy_quote": 3525.48267 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 105.78, "high": 106.15, "low": 104.85, "close": 105.34, "volume": 127.073, "close_time": 1759550399999, "quote_volume": 13389.34046, "trades": 300, "taker_buy_base": 86.179, "taker_buy_quote": 9079.99222 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 105.34, "high": 107.55, "low": 105.19, "close": 107.04, "volume": 429.426, "close_time": 1759564799999, "quote_volume": 45671.5056, "trades": 407, "taker_buy_base": 104.467, "taker_buy_quote": 11115.97419 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 106.86, "high": 107.11, "low": 104.16, "close": 104.68, "volume": 645.575, "close_time": 1759579199999, "quote_volume": 68011.97005, "trades": 631, "taker_buy_base": 403.063, "taker_buy_quote": 42482.32499 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 104.71, "high": 105.04, "low": 102.63, "close": 102.63, "volume": 328.388, "close_time": 1759593599999, "quote_volume": 34005.87593, "trades": 295, "taker_buy_base": 166.672, "taker_buy_quote": 17250.14404 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 102.68, "high": 103.9, "low": 102.23, "close": 103.82, "volume": 200.921, "close_time": 1759607999999, "quote_volume": 20749.61989, "trades": 128, "taker_buy_base": 98.35, "taker_buy_quote": 10163.01395 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 103.91, "high": 104.09, "low": 102.93, "close": 102.93, "volume": 41.349, "close_time": 1759622399999, "quote_volume": 4273.98169, "trades": 53, "taker_buy_base": 14.909, "taker_buy_quote": 1546.06591 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 103.02, "high": 104.11, "low": 102.72, "close": 104.11, "volume": 251.771, "close_time": 1759636799999, "quote_volume": 26043.20461, "trades": 221, "taker_buy_base": 184.002, "taker_buy_quote": 19026.78273 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 103.99, "high": 105.5, "low": 103.99, "close": 105.5, "volume": 101.29, "close_time": 1759651199999, "quote_volume": 10608.40738, "trades": 96, "taker_buy_base": 51.059, "taker_buy_quote": 5360.55348 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 105.66, "high": 106.15, "low": 102.52, "close": 103.49, "volume": 508.732, "close_time": 1759665599999, "quote_volume": 52949.25985, "trades": 391, "taker_buy_base": 116.6, "taker_buy_quote": 12135.80429 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 103.35, "high": 103.49, "low": 101.74, "close": 103.29, "volume": 403.387, "close_time": 1759679999999, "quote_volume": 41383.28119, "trades": 231, "taker_buy_base": 183.18, "taker_buy_quote": 18817.00372 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 103.24, "high": 104.41, "low": 102.15, "close": 102.42, "volume": 602.522, "close_time": 1759694399999, "quote_volume": 62249.94758, "trades": 304, "taker_buy_base": 316.186, "taker_buy_quote": 32671.9567 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 102.4, "high": 102.72, "low": 101.25, "close": 102.16, "volume": 665.491, "close_time": 1759708799999, "quote_volume": 67849.13635, "trades": 309, "taker_buy_base": 141.403, "taker_buy_quote": 14442.66632 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 101.98, "high": 102.73, "low": 101.17, "close": 101.85, "volume": 314.028, "close_time": 1759723199999, "quote_volume": 31970.48493, "trades": 312, "taker_buy_base": 234.878, "taker_buy_quote": 23913.35731 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 101.68, "high": 104.36, "low": 101.19, "close": 103.7, "volume": 429.546, "close_time": 1759737599999, "quote_volume": 44112.5342, "trades": 454, "taker_buy_base": 275.29, "taker_buy_quote": 28302.20103 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 103.84, "high": 104.59, "low": 103.12, "close": 104.41, "volume": 421.346, "close_time": 1759751999999, "quote_volume": 43637.15442, "trades": 414, "taker_buy_base": 291.42, "taker_buy_quote": 30148.84814 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 104.45, "high": 105.73, "low": 103.76, "close": 105.42, "volume": 600.968, "close_time": 1759766399999, "quote_volume": 63042.5141, "trades": 602, "taker_buy_base": 315.688, "taker_buy_quote": 33129.97885 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 105.4, "high": 106.05, "low": 104.44, "close": 105.37, "volume": 467.732, "close_time": 1759780799999, "quote_volume": 49281.26401, "trades": 448, "taker_buy_base": 225.495, "taker_buy_quote": 23786.00504 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 105.61, "high": 106.18, "low": 104.98, "close": 105.34, "volume": 99.178, "close_time": 1759795199999, "quote_volume": 10462.60232, "trades": 139, "taker_buy_base": 34.194, "taker_buy_quote": 3610.54231 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 105.32, "high": 106.53, "low": 105.04, "close": 106.42, "volume": 154.646, "close_time": 1759809599999, "quote_volume": 16372.15023, "trades": 172, "taker_buy_base": 106.855, "taker_buy_quote": 11322.0081 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 106.5, "high": 107.12, "low": 104.48, "close": 105.36, "volume": 95.221, "close_time": 1759823999999, "quote_volume": 10062.59542, "trades": 73, "taker_buy_base": 31.046, "taker_buy_quote": 3286.7936 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 105.1, "high": 105.1, "low": 103.84, "close": 104.17, "volume": 252.532, "close_time": 1759838399999, "quote_volume": 26334.45476, "trades": 172, "taker_buy_base": 137.63, "taker_buy_quote": 14360.37971 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 104.13, "high": 104.13, "low": 100.47, "close": 101.07, "volume": 641.207, "close_time": 1759852799999, "quote_volume": 65469.08968, "trades": 549, "taker_buy_base": 243.247, "taker_buy_quote": 24852.16405 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 101.04, "high": 102.31, "low": 100.25, "close": 102.09, "volume": 320.446, "close_time": 1759867199999, "quote_volume": 32560.63997, "trades": 281, "taker_buy_base": 132.041, "taker_buy_quote": 13388.57209 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 102.2, "high": 102.52, "low": 100.47, "close": 100.67, "volume": 524.244, "close_time": 1759881599999, "quote_volume": 53435.41459, "trades": 362, "taker_buy_base": 196.261, "taker_buy_quote": 19959.70114 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 100.77, "high": 101.7, "low": 100.77, "close": 101.18, "volume": 63.477, "close_time": 1759895999999, "quote_volume": 6428.72754, "trades": 248, "taker_buy_base": 26.044, "taker_buy_quote": 2638.42238 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 101.13, "high": 103.12, "low": 100.77, "close": 102.38, "volume": 380.966, "close_time": 1759910399999, "quote_volume": 38902.96956, "trades": 355, "taker_buy_base": 157.522, "taker_buy_quote": 16100.01161 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 102.4, "high": 105.0, "low": 101.2, "close": 101.2, "volume": 251.267, "close_time": 1759924799999, "quote_volume": 25728.87257, "trades": 371, "taker_buy_base": 149.257, "taker_buy_quote": 15306.08638 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 101.24, "high": 101.71, "low": 100.0, "close": 100.35, "volume": 385.833, "close_time": 1759939199999, "quote_volume": 38765.51641, "trades": 556, "taker_buy_base": 73.547, "taker_buy_quote": 7422.93597 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 100.36, "high": 103.25, "low": 100.16, "close": 102.99, "volume": 361.16, "close_time": 1759953599999, "quote_volume": 36875.7996, "trades": 498, "taker_buy_base": 192.929, "taker_buy_quote": 19702.96108 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 102.99, "high": 103.79, "low": 101.88, "close": 102.51, "volume": 134.06, "close_time": 1759967999999, "quote_volume": 13748.51688, "trades": 249, "taker_buy_base": 72.478, "taker_buy_quote": 7439.06016 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 102.41, "high": 102.42, "low": 100.74, "close": 101.67, "volume": 115.748, "close_time": 1759982399999, "quote_volume": 11737.80388, "trades": 277, "taker_buy_base": 21.955, "taker_buy_quote": 2229.74074 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 101.72, "high": 103.25, "low": 101.72, "close": 102.58, "volume": 185.38, "close_time": 1759996799999, "quote_volume": 19007.35688, "trades": 492, "taker_buy_base": 98.549, "taker_buy_quote": 10093.57613 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 102.57, "high": 103.06, "low": 100.8, "close": 101.81, "volume": 424.939, "close_time": 1760011199999, "quote_volume": 43225.61814, "trades": 751, "taker_buy_base": 253.32, "taker_buy_quote": 25763.20962 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 101.77, "high": 103.6, "low": 99.95, "close": 100.57, "volume": 1488.48, "close_time": 1760025599999, "quote_volume": 150837.89028, "trades": 1463, "taker_buy_base": 569.897, "taker_buy_quote": 57699.50509 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 100.59, "high": 101.33, "low": 99.23, "close": 100.73, "volume": 725.713, "close_time": 1760039999999, "quote_volume": 72601.11707, "trades": 1178, "taker_buy_base": 377.704, "taker_buy_quote": 37796.40006 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 100.8, "high": 101.21, "low": 100.03, "close": 101.08, "volume": 104.289, "close_time": 1760054399999, "quote_volume": 10502.13788, "trades": 261, "taker_buy_base": 59.332, "taker_buy_quote": 5969.88789 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 101.12, "high": 101.12, "low": 99.97, "close": 100.74, "volume": 146.068, "close_time": 1760068799999, "quote_volume": 14658.91151, "trades": 469, "taker_buy_base": 62.854, "taker_buy_quote": 6314.87699 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 100.73, "high": 101.6, "low": 100.6, "close": 100.65, "volume": 168.885, "close_time": 1760083199999, "quote_volume": 17039.84817, "trades": 642, "taker_buy_base": 94.884, "taker_buy_quote": 9580.39792 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 100.63, "high": 101.6, "low": 99.88, "close": 101.07, "volume": 443.998, "close_time": 1760097599999, "quote_volume": 44677.55289, "trades": 640, "taker_buy_base": 257.448, "taker_buy_quote": 25934.78306 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 100.83, "high": 101.29, "low": 96.13, "close": 98.12, "volume": 764.535, "close_time": 1760111999999, "quote_volume": 75238.33687, "trades": 786, "taker_buy_base": 329.996, "taker_buy_quote": 32569.17546 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 98.06, "high": 99.38, "low": 97.0, "close": 97.26, "volume": 795.848, "close_time": 1760126399999, "quote_volume": 78178.25879, "trades": 539, "taker_buy_base": 483.664, "taker_buy_quote": 47546.8701 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 97.24, "high": 98.12, "low": 63.82, "close": 85.47, "volume": 8064.521, "close_time": 1760140799999, "quote_volume": 680851.43135, "trades": 4309, "taker_buy_base": 3688.607, "taker_buy_quote": 320686.69746 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 85.51, "high": 88.0, "low": 82.19, "close": 86.88, "volume": 1098.196, "close_time": 1760155199999, "quote_volume": 93766.21537, "trades": 852, "taker_buy_base": 685.614, "taker_buy_quote": 58775.24194 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 86.72, "high": 93.57, "low": 86.33, "close": 88.84, "volume": 1675.533, "close_time": 1760169599999, "quote_volume": 149351.29619, "trades": 1060, "taker_buy_base": 714.496, "taker_buy_quote": 63776.20252 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 88.84, "high": 95.08, "low": 87.25, "close": 88.73, "volume": 905.448, "close_time": 1760183999999, "quote_volume": 81273.48458, "trades": 429, "taker_buy_base": 379.582, "taker_buy_quote": 34094.0698 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 89.2, "high": 90.9, "low": 86.83, "close": 89.83, "volume": 791.333, "close_time": 1760198399999, "quote_volume": 70605.55035, "trades": 449, "taker_buy_base": 375.861, "taker_buy_quote": 33574.45051 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 89.75, "high": 94.5, "low": 86.85, "close": 87.4, "volume": 675.27, "close_time": 1760212799999, "quote_volume": 61046.68515, "trades": 542, "taker_buy_base": 410.146, "taker_buy_quote": 37016.12365 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 87.22, "high": 89.16, "low": 84.77, "close": 87.93, "volume": 555.276, "close_time": 1760227199999, "quote_volume": 48272.95066, "trades": 365, "taker_buy_base": 288.539, "taker_buy_quote": 25089.57785 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 87.75, "high": 88.07, "low": 85.22, "close": 87.27, "volume": 739.4, "close_time": 1760241599999, "quote_volume": 64006.82452, "trades": 357, "taker_buy_base": 387.67, "taker_buy_quote": 33542.05639 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 87.28, "high": 88.36, "low": 87.28, "close": 87.8, "volume": 367.571, "close_time": 1760255999999, "quote_volume": 32350.0267, "trades": 191, "taker_buy_base": 142.665, "taker_buy_quote": 12560.53355 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 87.92, "high": 89.04, "low": 86.81, "close": 87.13, "volume": 423.618, "close_time": 1760270399999, "quote_volume": 37281.35782, "trades": 304, "taker_buy_base": 269.891, "taker_buy_quote": 23763.20494 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 87.44, "high": 90.5, "low": 86.67, "close": 90.21, "volume": 985.915, "close_time": 1760284799999, "quote_volume": 87429.76186, "trades": 589, "taker_buy_base": 511.345, "taker_buy_quote": 45374.57366 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 90.41, "high": 93.62, "low": 89.88, "close": 93.6, "volume": 1747.935, "close_time": 1760299199999, "quote_volume": 160211.86357, "trades": 900, "taker_buy_base": 788.21, "taker_buy_quote": 72070.50167 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 93.44, "high": 93.44, "low": 89.89, "close": 90.89, "volume": 778.019, "close_time": 1760313599999, "quote_volume": 71162.92892, "trades": 434, "taker_buy_base": 345.122, "taker_buy_quote": 31555.39395 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 90.85, "high": 90.94, "low": 89.13, "close": 89.5, "volume": 319.478, "close_time": 1760327999999, "quote_volume": 28749.18412, "trades": 92, "taker_buy_base": 175.362, "taker_buy_quote": 15787.59936 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 89.78, "high": 94.48, "low": 89.14, "close": 91.62, "volume": 475.66, "close_time": 1760342399999, "quote_volume": 43537.84713, "trades": 266, "taker_buy_base": 278.666, "taker_buy_quote": 25512.52017 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 91.41, "high": 92.62, "low": 89.38, "close": 90.14, "volume": 1214.62, "close_time": 1760356799999, "quote_volume": 110730.89851, "trades": 642, "taker_buy_base": 569.671, "taker_buy_quote": 51739.21041 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 89.89, "high": 94.28, "low": 89.48, "close": 92.63, "volume": 1025.481, "close_time": 1760371199999, "quote_volume": 93844.8242, "trades": 741, "taker_buy_base": 509.166, "taker_buy_quote": 46595.87663 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 92.01, "high": 94.2, "low": 90.55, "close": 93.9, "volume": 1237.56, "close_time": 1760385599999, "quote_volume": 115508.76926, "trades": 794, "taker_buy_base": 877.967, "taker_buy_quote": 82121.72651 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 93.99, "high": 94.09, "low": 91.72, "close": 91.98, "volume": 1092.937, "close_time": 1760399999999, "quote_volume": 101669.97858, "trades": 696, "taker_buy_base": 436.775, "taker_buy_quote": 40429.83345 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 91.76, "high": 92.37, "low": 89.51, "close": 89.98, "volume": 111.996, "close_time": 1760414399999, "quote_volume": 10118.32623, "trades": 200, "taker_buy_base": 31.311, "taker_buy_quote": 2832.31859 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 89.13, "high": 89.46, "low": 85.22, "close": 86.47, "volume": 1016.1, "close_time": 1760428799999, "quote_volume": 88644.03307, "trades": 868, "taker_buy_base": 279.029, "taker_buy_quote": 24338.4873 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 86.02, "high": 87.64, "low": 83.41, "close": 87.02, "volume": 974.435, "close_time": 1760443199999, "quote_volume": 83750.75576, "trades": 677, "taker_buy_base": 584.917, "taker_buy_quote": 50194.01988 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 87.08, "high": 89.01, "low": 85.0, "close": 88.52, "volume": 282.431, "close_time": 1760457599999, "quote_volume": 24511.1856, "trades": 307, "taker_buy_base": 199.304, "taker_buy_quote": 17328.30805 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 88.15, "high": 90.78, "low": 88.05, "close": 89.37, "volume": 466.903, "close_time": 1760471999999, "quote_volume": 41908.82416, "trades": 414, "taker_buy_base": 171.192, "taker_buy_quote": 15378.29448 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 89.61, "high": 90.19, "low": 88.74, "close": 89.83, "volume": 193.564, "close_time": 1760486399999, "quote_volume": 17360.15545, "trades": 175, "taker_buy_base": 117.995, "taker_buy_quote": 10588.82853 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 89.86, "high": 90.24, "low": 89.1, "close": 89.23, "volume": 46.71, "close_time": 1760500799999, "quote_volume": 4178.03214, "trades": 106, "taker_buy_base": 4.257, "taker_buy_quote": 382.10519 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 89.04, "high": 90.91, "low": 89.0, "close": 90.23, "volume": 107.574, "close_time": 1760515199999, "quote_volume": 9691.14968, "trades": 153, "taker_buy_base": 61.416, "taker_buy_quote": 5532.55097 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 90.07, "high": 92.24, "low": 89.53, "close": 89.99, "volume": 322.113, "close_time": 1760529599999, "quote_volume": 29400.04019, "trades": 313, "taker_buy_base": 113.078, "taker_buy_quote": 10320.77792 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 89.99, "high": 90.22, "low": 87.02, "close": 87.41, "volume": 1366.362, "close_time": 1760543999999, "quote_volume": 120297.25575, "trades": 949, "taker_buy_base": 951.23, "taker_buy_quote": 83533.18229 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 87.29, "high": 88.89, "low": 86.63, "close": 87.8, "volume": 2205.199, "close_time": 1760558399999, "quote_volume": 192930.9742, "trades": 2196, "taker_buy_base": 1951.786, "taker_buy_quote": 170647.93557 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 88.09, "high": 88.1, "low": 86.33, "close": 87.08, "volume": 244.07, "close_time": 1760572799999, "quote_volume": 21282.77111, "trades": 301, "taker_buy_base": 103.945, "taker_buy_quote": 9041.83645 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 87.18, "high": 88.41, "low": 86.93, "close": 88.13, "volume": 80.486, "close_time": 1760587199999, "quote_volume": 7059.99765, "trades": 143, "taker_buy_base": 35.719, "taker_buy_quote": 3130.7753 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 87.98, "high": 88.6, "low": 87.29, "close": 88.28, "volume": 288.46, "close_time": 1760601599999, "quote_volume": 25387.38246, "trades": 141, "taker_buy_base": 125.398, "taker_buy_quote": 11022.01893 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 88.27, "high": 89.12, "low": 86.06, "close": 88.63, "volume": 308.348, "close_time": 1760615999999, "quote_volume": 27045.84105, "trades": 196, "taker_buy_base": 160.878, "taker_buy_quote": 14106.76819 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 88.74, "high": 89.1, "low": 85.23, "close": 85.23, "volume": 487.799, "close_time": 1760630399999, "quote_volume": 42747.1806, "trades": 328, "taker_buy_base": 218.596, "taker_buy_quote": 19162.33993 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 85.27, "high": 87.86, "low": 83.34, "close": 83.51, "volume": 1604.386, "close_time": 1760644799999, "quote_volume": 137204.61048, "trades": 801, "taker_buy_base": 970.549, "taker_buy_quote": 83083.79151 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 83.65, "high": 84.58, "low": 82.38, "close": 83.68, "volume": 524.155, "close_time": 1760659199999, "quote_volume": 43641.5411, "trades": 314, "taker_buy_base": 160.143, "taker_buy_quote": 13356.00331 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 83.39, "high": 83.61, "low": 82.01, "close": 82.14, "volume": 362.069, "close_time": 1760673599999, "quote_volume": 29989.57406, "trades": 202, "taker_buy_base": 160.725, "taker_buy_quote": 13293.98264 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 82.74, "high": 83.06, "low": 79.35, "close": 79.35, "volume": 1052.272, "close_time": 1760687999999, "quote_volume": 86041.46077, "trades": 340, "taker_buy_base": 218.351, "taker_buy_quote": 17850.52536 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 79.39, "high": 83.61, "low": 77.88, "close": 81.88, "volume": 631.678, "close_time": 1760702399999, "quote_volume": 50177.44826, "trades": 296, "taker_buy_base": 390.632, "taker_buy_quote": 31127.65204 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 81.83, "high": 82.19, "low": 79.63, "close": 81.18, "volume": 730.424, "close_time": 1760716799999, "quote_volume": 59054.50528, "trades": 427, "taker_buy_base": 427.133, "taker_buy_quote": 34601.70886 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 81.4, "high": 83.41, "low": 81.05, "close": 82.51, "volume": 807.056, "close_time": 1760731199999, "quote_volume": 66065.75375, "trades": 295, "taker_buy_base": 425.81, "taker_buy_quote": 34946.32497 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 82.42, "high": 82.7, "low": 81.5, "close": 81.81, "volume": 339.256, "close_time": 1760745599999, "quote_volume": 27859.84589, "trades": 154, "taker_buy_base": 135.91, "taker_buy_quote": 11162.10165 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 81.91, "high": 85.15, "low": 81.84, "close": 83.6, "volume": 991.067, "close_time": 1760759999999, "quote_volume": 83060.76264, "trades": 320, "taker_buy_base": 492.625, "taker_buy_quote": 41210.9319 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 83.52, "high": 85.15, "low": 83.36, "close": 84.76, "volume": 319.101, "close_time": 1760774399999, "quote_volume": 26863.6793, "trades": 227, "taker_buy_base": 162.371, "taker_buy_quote": 13666.7337 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 84.65, "high": 85.48, "low": 84.31, "close": 84.32, "volume": 388.838, "close_time": 1760788799999, "quote_volume": 32999.57436, "trades": 281, "taker_buy_base": 250.378, "taker_buy_quote": 21246.17865 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 84.61, "high": 85.16, "low": 83.37, "close": 83.41, "volume": 523.998, "close_time": 1760803199999, "quote_volume": 43988.0257, "trades": 187, "taker_buy_base": 207.027, "taker_buy_quote": 17354.62122 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 83.53, "high": 83.7, "low": 83.0, "close": 83.43, "volume": 2650.837, "close_time": 1760817599999, "quote_volume": 221152.15926, "trades": 1727, "taker_buy_base": 2541.274, "taker_buy_quote": 212015.62878 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 83.59, "high": 85.21, "low": 83.55, "close": 84.74, "volume": 166.964, "close_time": 1760831999999, "quote_volume": 14140.88778, "trades": 235, "taker_buy_base": 124.997, "taker_buy_quote": 10594.29965 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 84.52, "high": 85.3, "low": 83.48, "close": 84.41, "volume": 113.133, "close_time": 1760846399999, "quote_volume": 9535.64249, "trades": 99, "taker_buy_base": 49.22, "taker_buy_quote": 4159.24132 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 84.19, "high": 84.22, "low": 82.65, "close": 83.08, "volume": 87.206, "close_time": 1760860799999, "quote_volume": 7274.66455, "trades": 114, "taker_buy_base": 4.628, "taker_buy_quote": 387.18136 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 83.35, "high": 86.02, "low": 82.45, "close": 83.04, "volume": 544.001, "close_time": 1760875199999, "quote_volume": 45675.8914, "trades": 495, "taker_buy_base": 216.06, "taker_buy_quote": 18165.00547 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 83.04, "high": 84.41, "low": 81.66, "close": 84.09, "volume": 934.235, "close_time": 1760889599999, "quote_volume": 77547.08647, "trades": 605, "taker_buy_base": 444.753, "taker_buy_quote": 36906.9486 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 84.04, "high": 85.45, "low": 83.63, "close": 84.38, "volume": 230.959, "close_time": 1760903999999, "quote_volume": 19519.00187, "trades": 132, "taker_buy_base": 103.217, "taker_buy_quote": 8742.78868 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 84.37, "high": 85.24, "low": 84.02, "close": 84.32, "volume": 541.6, "close_time": 1760918399999, "quote_volume": 45912.73053, "trades": 190, "taker_buy_base": 260.301, "taker_buy_quote": 22093.50807 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 84.39, "high": 85.44, "low": 83.0, "close": 85.19, "volume": 154.786, "close_time": 1760932799999, "quote_volume": 12970.34362, "trades": 131, "taker_buy_base": 98.409, "taker_buy_quote": 8226.24656 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 85.29, "high": 86.99, "low": 85.11, "close": 86.43, "volume": 669.988, "close_time": 1760947199999, "quote_volume": 57689.36467, "trades": 348, "taker_buy_base": 323.064, "taker_buy_quote": 27836.57288 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 86.46, "high": 87.47, "low": 85.73, "close": 86.67, "volume": 610.533, "close_time": 1760961599999, "quote_volume": 52636.54929, "trades": 355, "taker_buy_base": 304.643, "taker_buy_quote": 26287.71856 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 86.61, "high": 86.86, "low": 85.94, "close": 85.95, "volume": 370.574, "close_time": 1760975999999, "quote_volume": 32005.93367, "trades": 255, "taker_buy_base": 183.499, "taker_buy_quote": 15868.20493 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 85.95, "high": 85.95, "low": 83.61, "close": 84.74, "volume": 766.047, "close_time": 1760990399999, "quote_volume": 64692.04268, "trades": 517, "taker_buy_base": 265.968, "taker_buy_quote": 22448.41988 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 84.74, "high": 85.17, "low": 84.04, "close": 84.82, "volume": 301.549, "close_time": 1761004799999, "quote_volume": 25459.21382, "trades": 161, "taker_buy_base": 72.541, "taker_buy_quote": 6143.10123 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 84.6, "high": 85.51, "low": 82.5, "close": 82.57, "volume": 244.968, "close_time": 1761019199999, "quote_volume": 20386.75393, "trades": 178, "taker_buy_base": 24.621, "taker_buy_quote": 2061.5055 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 82.46, "high": 82.67, "low": 81.36, "close": 82.22, "volume": 489.586, "close_time": 1761033599999, "quote_volume": 40140.81051, "trades": 196, "taker_buy_base": 372.049, "taker_buy_quote": 30492.8223 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 82.18, "high": 82.62, "low": 81.25, "close": 82.55, "volume": 287.378, "close_time": 1761047999999, "quote_volume": 23628.75157, "trades": 198, "taker_buy_base": 159.104, "taker_buy_quote": 13077.69107 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 82.4, "high": 85.56, "low": 80.23, "close": 84.95, "volume": 715.908, "close_time": 1761062399999, "quote_volume": 59304.95929, "trades": 340, "taker_buy_base": 304.939, "taker_buy_quote": 25311.2558 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 85.32, "high": 85.35, "low": 83.29, "close": 83.73, "volume": 337.125, "close_time": 1761076799999, "quote_volume": 28361.57659, "trades": 160, "taker_buy_base": 163.479, "taker_buy_quote": 13760.17826 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 83.74, "high": 83.74, "low": 79.67, "close": 81.84, "volume": 573.011, "close_time": 1761091199999, "quote_volume": 47128.13163, "trades": 329, "taker_buy_base": 200.826, "taker_buy_quote": 16643.65466 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 81.79, "high": 82.13, "low": 80.72, "close": 81.3, "volume": 323.092, "close_time": 1761105599999, "quote_volume": 26222.40095, "trades": 351, "taker_buy_base": 66.383, "taker_buy_quote": 5395.7308 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 81.29, "high": 82.24, "low": 80.9, "close": 81.66, "volume": 317.808, "close_time": 1761119999999, "quote_volume": 25988.77265, "trades": 258, "taker_buy_base": 220.387, "taker_buy_quote": 18029.31408 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 81.58, "high": 81.82, "low": 80.02, "close": 81.41, "volume": 476.633, "close_time": 1761134399999, "quote_volume": 38627.69207, "trades": 297, "taker_buy_base": 228.164, "taker_buy_quote": 18478.71269 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 81.33, "high": 81.68, "low": 80.23, "close": 80.94, "volume": 435.165, "close_time": 1761148799999, "quote_volume": 35277.44962, "trades": 277, "taker_buy_base": 210.758, "taker_buy_quote": 17087.10444 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 81.04, "high": 81.49, "low": 80.18, "close": 80.47, "volume": 453.169, "close_time": 1761163199999, "quote_volume": 36624.27719, "trades": 360, "taker_buy_base": 200.892, "taker_buy_quote": 16221.40087 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 80.68, "high": 80.91, "low": 79.05, "close": 80.69, "volume": 368.005, "close_time": 1761177599999, "quote_volume": 29464.81427, "trades": 195, "taker_buy_base": 182.075, "taker_buy_quote": 14576.54449 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 80.86, "high": 81.18, "low": 79.98, "close": 80.31, "volume": 115.721, "close_time": 1761191999999, "quote_volume": 9312.40039, "trades": 95, "taker_buy_base": 40.294, "taker_buy_quote": 3262.42836 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 80.5, "high": 82.04, "low": 80.5, "close": 81.48, "volume": 331.012, "close_time": 1761206399999, "quote_volume": 26948.56311, "trades": 141, "taker_buy_base": 191.429, "taker_buy_quote": 15583.72066 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 81.67, "high": 81.85, "low": 80.8, "close": 80.97, "volume": 118.755, "close_time": 1761220799999, "quote_volume": 9691.54097, "trades": 59, "taker_buy_base": 22.699, "taker_buy_quote": 1851.57128 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 80.64, "high": 82.07, "low": 80.12, "close": 81.48, "volume": 314.657, "close_time": 1761235199999, "quote_volume": 25497.06169, "trades": 229, "taker_buy_base": 194.353, "taker_buy_quote": 15746.45909 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 81.62, "high": 82.36, "low": 81.42, "close": 81.78, "volume": 259.493, "close_time": 1761249599999, "quote_volume": 21244.4589, "trades": 157, "taker_buy_base": 167.162, "taker_buy_quote": 13678.74984 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 81.8, "high": 82.96, "low": 81.3, "close": 82.96, "volume": 297.948, "close_time": 1761263999999, "quote_volume": 24422.15787, "trades": 147, "taker_buy_base": 98.66, "taker_buy_quote": 8097.02039 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 82.71, "high": 82.96, "low": 80.18, "close": 80.78, "volume": 843.392, "close_time": 1761278399999, "quote_volume": 68437.94868, "trades": 354, "taker_buy_base": 391.918, "taker_buy_quote": 31781.24023 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 80.99, "high": 82.71, "low": 80.63, "close": 82.0, "volume": 387.866, "close_time": 1761292799999, "quote_volume": 31726.71681, "trades": 291, "taker_buy_base": 164.5, "taker_buy_quote": 13422.90165 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 82.04, "high": 82.46, "low": 81.89, "close": 82.35, "volume": 347.428, "close_time": 1761307199999, "quote_volume": 28577.88976, "trades": 220, "taker_buy_base": 172.154, "taker_buy_quote": 14167.30029 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 82.48, "high": 83.73, "low": 80.98, "close": 81.32, "volume": 764.482, "close_time": 1761321599999, "quote_volume": 62670.04743, "trades": 483, "taker_buy_base": 313.754, "taker_buy_quote": 25732.06059 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 81.07, "high": 81.92, "low": 80.66, "close": 81.35, "volume": 90.899, "close_time": 1761335999999, "quote_volume": 7367.8873, "trades": 99, "taker_buy_base": 66.031, "taker_buy_quote": 5353.26901 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 81.2, "high": 81.96, "low": 81.17, "close": 81.7, "volume": 160.408, "close_time": 1761350399999, "quote_volume": 13057.80111, "trades": 67, "taker_buy_base": 109.199, "taker_buy_quote": 8897.67349 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 81.96, "high": 81.96, "low": 80.95, "close": 81.1, "volume": 113.029, "close_time": 1761364799999, "quote_volume": 9186.4528, "trades": 49, "taker_buy_base": 63.9, "taker_buy_quote": 5201.87967 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 80.76, "high": 81.03, "low": 80.41, "close": 80.86, "volume": 90.973, "close_time": 1761379199999, "quote_volume": 7350.27305, "trades": 44, "taker_buy_base": 38.719, "taker_buy_quote": 3132.00218 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 80.83, "high": 80.86, "low": 80.09, "close": 80.66, "volume": 81.746, "close_time": 1761393599999, "quote_volume": 6591.50332, "trades": 52, "taker_buy_base": 58.592, "taker_buy_quote": 4727.1754 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 80.66, "high": 81.1, "low": 79.91, "close": 81.03, "volume": 187.969, "close_time": 1761407999999, "quote_volume": 15142.48221, "trades": 137, "taker_buy_base": 87.429, "taker_buy_quote": 7057.72613 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 80.96, "high": 81.88, "low": 80.88, "close": 81.59, "volume": 85.045, "close_time": 1761422399999, "quote_volume": 6930.25108, "trades": 50, "taker_buy_base": 69.678, "taker_buy_quote": 5676.22306 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 81.61, "high": 82.15, "low": 81.61, "close": 81.9, "volume": 7.975, "close_time": 1761436799999, "quote_volume": 652.14467, "trades": 16, "taker_buy_base": 1.262, "taker_buy_quote": 103.47222 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 82.22, "high": 82.35, "low": 81.49, "close": 81.49, "volume": 103.4, "close_time": 1761451199999, "quote_volume": 8479.59873, "trades": 76, "taker_buy_base": 17.456, "taker_buy_quote": 1433.15632 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 81.5, "high": 82.78, "low": 81.5, "close": 82.77, "volume": 211.576, "close_time": 1761465599999, "quote_volume": 17419.77584, "trades": 121, "taker_buy_base": 92.413, "taker_buy_quote": 7599.407 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 82.77, "high": 84.19, "low": 82.77, "close": 83.98, "volume": 470.471, "close_time": 1761479999999, "quote_volume": 39212.78962, "trades": 333, "taker_buy_base": 238.021, "taker_buy_quote": 19865.89715 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 84.12, "high": 84.38, "low": 83.61, "close": 84.15, "volume": 364.419, "close_time": 1761494399999, "quote_volume": 30632.62772, "trades": 193, "taker_buy_base": 131.642, "taker_buy_quote": 11070.53813 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 84.35, "high": 84.79, "low": 82.64, "close": 83.02, "volume": 916.628, "close_time": 1761508799999, "quote_volume": 76856.12356, "trades": 364, "taker_buy_base": 405.773, "taker_buy_quote": 34118.19226 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 83.07, "high": 85.16, "low": 82.67, "close": 84.01, "volume": 243.731, "close_time": 1761523199999, "quote_volume": 20440.53527, "trades": 129, "taker_buy_base": 126.173, "taker_buy_quote": 10571.39944 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 84.01, "high": 85.39, "low": 83.51, "close": 83.51, "volume": 142.582, "close_time": 1761537599999, "quote_volume": 12072.35447, "trades": 62, "taker_buy_base": 48.785, "taker_buy_quote": 4106.93741 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 83.85, "high": 84.67, "low": 83.45, "close": 83.61, "volume": 550.409, "close_time": 1761551999999, "quote_volume": 46363.62137, "trades": 223, "taker_buy_base": 331.243, "taker_buy_quote": 27894.11985 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 83.84, "high": 83.84, "low": 82.34, "close": 83.12, "volume": 258.301, "close_time": 1761566399999, "quote_volume": 21442.53342, "trades": 212, "taker_buy_base": 98.114, "taker_buy_quote": 8148.51915 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 83.12, "high": 84.41, "low": 82.85, "close": 83.3, "volume": 298.795, "close_time": 1761580799999, "quote_volume": 24951.32197, "trades": 273, "taker_buy_base": 148.934, "taker_buy_quote": 12415.81681 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 83.44, "high": 85.18, "low": 82.6, "close": 83.0, "volume": 652.132, "close_time": 1761595199999, "quote_volume": 54658.57214, "trades": 245, "taker_buy_base": 330.158, "taker_buy_quote": 27696.41274 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 82.97, "high": 90.95, "low": 79.0, "close": 81.41, "volume": 1396.506, "close_time": 1761609599999, "quote_volume": 114363.19923, "trades": 712, "taker_buy_base": 727.468, "taker_buy_quote": 59702.49014 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 81.31, "high": 81.96, "low": 81.0, "close": 81.16, "volume": 140.371, "close_time": 1761623999999, "quote_volume": 11468.90482, "trades": 183, "taker_buy_base": 65.028, "taker_buy_quote": 5307.98875 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 81.28, "high": 82.15, "low": 80.88, "close": 81.78, "volume": 612.03, "close_time": 1761638399999, "quote_volume": 50010.57446, "trades": 363, "taker_buy_base": 325.061, "taker_buy_quote": 26552.88954 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 81.74, "high": 82.34, "low": 80.7, "close": 81.7, "volume": 480.395, "close_time": 1761652799999, "quote_volume": 39278.65792, "trades": 243, "taker_buy_base": 151.174, "taker_buy_quote": 12411.57519 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 81.7, "high": 82.71, "low": 80.74, "close": 81.85, "volume": 273.464, "close_time": 1761667199999, "quote_volume": 22419.04968, "trades": 238, "taker_buy_base": 161.942, "taker_buy_quote": 13261.75979 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 82.01, "high": 82.13, "low": 80.39, "close": 80.8, "volume": 585.17, "close_time": 1761681599999, "quote_volume": 47693.36523, "trades": 215, "taker_buy_base": 269.098, "taker_buy_quote": 21958.75225 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 80.3, "high": 81.07, "low": 79.47, "close": 80.77, "volume": 292.053, "close_time": 1761695999999, "quote_volume": 23449.15897, "trades": 183, "taker_buy_base": 96.76, "taker_buy_quote": 7770.24068 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 80.93, "high": 81.0, "low": 79.0, "close": 79.0, "volume": 88.955, "close_time": 1761710399999, "quote_volume": 7092.00273, "trades": 103, "taker_buy_base": 39.397, "taker_buy_quote": 3144.1922 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 79.09, "high": 80.04, "low": 78.98, "close": 79.65, "volume": 44.551, "close_time": 1761724799999, "quote_volume": 3541.72351, "trades": 56, "taker_buy_base": 30.97, "taker_buy_quote": 2459.38549 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 79.82, "high": 80.78, "low": 79.09, "close": 80.36, "volume": 323.842, "close_time": 1761739199999, "quote_volume": 25926.32543, "trades": 165, "taker_buy_base": 174.669, "taker_buy_quote": 14010.29972 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 80.32, "high": 80.67, "low": 78.99, "close": 79.59, "volume": 166.711, "close_time": 1761753599999, "quote_volume": 13294.13995, "trades": 133, "taker_buy_base": 87.383, "taker_buy_quote": 6979.24118 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 79.27, "high": 81.03, "low": 78.82, "close": 80.43, "volume": 443.492, "close_time": 1761767999999, "quote_volume": 35477.53418, "trades": 341, "taker_buy_base": 166.754, "taker_buy_quote": 13333.45702 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 80.58, "high": 81.22, "low": 79.54, "close": 81.22, "volume": 903.0, "close_time": 1761782399999, "quote_volume": 72956.97413, "trades": 422, "taker_buy_base": 598.347, "taker_buy_quote": 48429.87152 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 81.1, "high": 82.23, "low": 80.7, "close": 81.79, "volume": 156.078, "close_time": 1761796799999, "quote_volume": 12748.67446, "trades": 208, "taker_buy_base": 76.235, "taker_buy_quote": 6231.2592 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 81.87, "high": 81.87, "low": 79.64, "close": 81.05, "volume": 338.299, "close_time": 1761811199999, "quote_volume": 27425.90047, "trades": 238, "taker_buy_base": 149.283, "taker_buy_quote": 12130.54406 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 81.27, "high": 81.59, "low": 79.73, "close": 80.1, "volume": 248.875, "close_time": 1761825599999, "quote_volume": 19988.91677, "trades": 125, "taker_buy_base": 133.159, "taker_buy_quote": 10720.53466 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 80.02, "high": 80.17, "low": 78.5, "close": 78.98, "volume": 1021.209, "close_time": 1761839999999, "quote_volume": 80907.36284, "trades": 534, "taker_buy_base": 192.949, "taker_buy_quote": 15314.38813 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 78.87, "high": 79.34, "low": 76.8, "close": 76.8, "volume": 570.093, "close_time": 1761854399999, "quote_volume": 44479.68212, "trades": 301, "taker_buy_base": 296.768, "taker_buy_quote": 23154.74457 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 76.81, "high": 78.63, "low": 76.4, "close": 77.87, "volume": 454.704, "close_time": 1761868799999, "quote_volume": 35394.43931, "trades": 209, "taker_buy_base": 164.819, "taker_buy_quote": 12880.53735 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 78.6, "high": 79.73, "low": 78.56, "close": 79.51, "volume": 81.026, "close_time": 1761883199999, "quote_volume": 6423.23865, "trades": 92, "taker_buy_base": 38.151, "taker_buy_quote": 3024.62697 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 79.76, "high": 81.93, "low": 79.41, "close": 80.51, "volume": 513.277, "close_time": 1761897599999, "quote_volume": 41510.13086, "trades": 163, "taker_buy_base": 312.741, "taker_buy_quote": 25291.29075 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 80.45, "high": 81.68, "low": 80.45, "close": 81.68, "volume": 316.955, "close_time": 1761911999999, "quote_volume": 25714.60276, "trades": 115, "taker_buy_base": 123.957, "taker_buy_quote": 10071.73758 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 81.77, "high": 82.0, "low": 79.49, "close": 79.51, "volume": 404.573, "close_time": 1761926399999, "quote_volume": 32474.66673, "trades": 158, "taker_buy_base": 197.015, "taker_buy_quote": 15836.65019 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 79.54, "high": 80.53, "low": 77.65, "close": 79.94, "volume": 612.662, "close_time": 1761940799999, "quote_volume": 48429.73299, "trades": 280, "taker_buy_base": 235.853, "taker_buy_quote": 18670.48929 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 79.88, "high": 80.05, "low": 79.21, "close": 79.9, "volume": 219.802, "close_time": 1761955199999, "quote_volume": 17502.28004, "trades": 79, "taker_buy_base": 55.106, "taker_buy_quote": 4394.81437 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 79.9, "high": 80.32, "low": 78.6, "close": 79.65, "volume": 335.408, "close_time": 1761969599999, "quote_volume": 26687.50625, "trades": 185, "taker_buy_base": 209.172, "taker_buy_quote": 16672.88017 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 79.6, "high": 80.12, "low": 79.31, "close": 80.12, "volume": 84.437, "close_time": 1761983999999, "quote_volume": 6728.91214, "trades": 69, "taker_buy_base": 26.385, "taker_buy_quote": 2103.31768 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 80.3, "high": 80.82, "low": 79.91, "close": 80.34, "volume": 226.31, "close_time": 1761998399999, "quote_volume": 18237.7274, "trades": 159, "taker_buy_base": 85.781, "taker_buy_quote": 6917.53389 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 80.5, "high": 80.67, "low": 79.61, "close": 80.1, "volume": 82.987, "close_time": 1762012799999, "quote_volume": 6659.52823, "trades": 80, "taker_buy_base": 42.59, "taker_buy_quote": 3419.78069 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 80.12, "high": 80.34, "low": 79.72, "close": 80.09, "volume": 283.436, "close_time": 1762027199999, "quote_volume": 22671.91086, "trades": 109, "taker_buy_base": 219.771, "taker_buy_quote": 17580.79507 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 80.33, "high": 80.4, "low": 79.41, "close": 80.35, "volume": 191.953, "close_time": 1762041599999, "quote_volume": 15391.29017, "trades": 76, "taker_buy_base": 154.27, "taker_buy_quote": 12378.14853 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 80.0, "high": 80.76, "low": 79.61, "close": 79.61, "volume": 90.369, "close_time": 1762055999999, "quote_volume": 7249.46475, "trades": 48, "taker_buy_base": 16.24, "taker_buy_quote": 1301.43235 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 79.64, "high": 79.75, "low": 79.04, "close": 79.6, "volume": 65.73, "close_time": 1762070399999, "quote_volume": 5229.73935, "trades": 50, "taker_buy_base": 60.725, "taker_buy_quote": 4832.40033 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 79.61, "high": 79.61, "low": 78.7, "close": 78.88, "volume": 185.717, "close_time": 1762084799999, "quote_volume": 14684.33578, "trades": 102, "taker_buy_base": 53.077, "taker_buy_quote": 4196.45377 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 78.87, "high": 79.23, "low": 77.88, "close": 78.69, "volume": 192.307, "close_time": 1762099199999, "quote_volume": 15093.35674, "trades": 138, "taker_buy_base": 76.498, "taker_buy_quote": 6016.8558 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 78.48, "high": 79.67, "low": 78.1, "close": 79.2, "volume": 101.469, "close_time": 1762113599999, "quote_volume": 7990.8169, "trades": 100, "taker_buy_base": 27.065, "taker_buy_quote": 2134.23817 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 78.9, "high": 79.97, "low": 78.76, "close": 79.97, "volume": 97.276, "close_time": 1762127999999, "quote_volume": 7743.83327, "trades": 159, "taker_buy_base": 49.936, "taker_buy_quote": 3978.8079 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 79.74, "high": 79.74, "low": 77.19, "close": 77.2, "volume": 458.266, "close_time": 1762142399999, "quote_volume": 35983.18299, "trades": 259, "taker_buy_base": 190.349, "taker_buy_quote": 14980.6398 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 77.03, "high": 77.64, "low": 76.55, "close": 77.17, "volume": 389.018, "close_time": 1762156799999, "quote_volume": 29984.47501, "trades": 174, "taker_buy_base": 220.061, "taker_buy_quote": 16939.20111 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 77.36, "high": 77.38, "low": 75.74, "close": 76.46, "volume": 672.867, "close_time": 1762171199999, "quote_volume": 51587.8747, "trades": 329, "taker_buy_base": 309.373, "taker_buy_quote": 23735.60377 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 76.62, "high": 77.19, "low": 71.54, "close": 74.05, "volume": 3016.119, "close_time": 1762185599999, "quote_volume": 225485.27854, "trades": 1025, "taker_buy_base": 1013.062, "taker_buy_quote": 76394.37749 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 73.6, "high": 75.72, "low": 73.58, "close": 73.94, "volume": 512.03, "close_time": 1762199999999, "quote_volume": 38264.83751, "trades": 346, "taker_buy_base": 259.224, "taker_buy_quote": 19419.63335 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 73.9, "high": 74.47, "low": 72.51, "close": 74.0, "volume": 824.359, "close_time": 1762214399999, "quote_volume": 60657.9002, "trades": 271, "taker_buy_base": 399.447, "taker_buy_quote": 29443.14556 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 73.95, "high": 75.95, "low": 73.42, "close": 75.53, "volume": 290.558, "close_time": 1762228799999, "quote_volume": 21744.07024, "trades": 279, "taker_buy_base": 195.431, "taker_buy_quote": 14631.31916 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 75.42, "high": 75.42, "low": 71.97, "close": 72.56, "volume": 1290.869, "close_time": 1762243199999, "quote_volume": 94789.04106, "trades": 552, "taker_buy_base": 478.482, "taker_buy_quote": 35160.20044 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 72.64, "high": 73.87, "low": 72.1, "close": 73.87, "volume": 699.094, "close_time": 1762257599999, "quote_volume": 50941.60206, "trades": 426, "taker_buy_base": 544.697, "taker_buy_quote": 39706.66034 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 73.87, "high": 75.28, "low": 73.31, "close": 73.99, "volume": 578.217, "close_time": 1762271999999, "quote_volume": 42734.45193, "trades": 413, "taker_buy_base": 487.863, "taker_buy_quote": 36040.56009 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 74.31, "high": 74.36, "low": 70.2, "close": 70.95, "volume": 1200.881, "close_time": 1762286399999, "quote_volume": 86488.16892, "trades": 637, "taker_buy_base": 662.68, "taker_buy_quote": 47785.97136 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 70.77, "high": 73.08, "low": 68.66, "close": 72.74, "volume": 1448.549, "close_time": 1762300799999, "quote_volume": 102328.35323, "trades": 730, "taker_buy_base": 623.315, "taker_buy_quote": 44228.35358 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 72.79, "high": 73.02, "low": 69.92, "close": 72.71, "volume": 201.93, "close_time": 1762315199999, "quote_volume": 14642.77176, "trades": 165, "taker_buy_base": 124.872, "taker_buy_quote": 9087.97021 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 72.81, "high": 73.83, "low": 72.72, "close": 73.82, "volume": 186.858, "close_time": 1762329599999, "quote_volume": 13649.86755, "trades": 145, "taker_buy_base": 99.266, "taker_buy_quote": 7250.61766 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 73.52, "high": 76.37, "low": 72.82, "close": 75.77, "volume": 1500.044, "close_time": 1762343999999, "quote_volume": 111496.4089, "trades": 587, "taker_buy_base": 782.974, "taker_buy_quote": 58088.88785 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 75.51, "high": 87.26, "low": 74.91, "close": 85.36, "volume": 8057.586, "close_time": 1762358399999, "quote_volume": 655097.87361, "trades": 3206, "taker_buy_base": 4424.475, "taker_buy_quote": 358138.15534 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 85.57, "high": 87.82, "low": 82.72, "close": 84.2, "volume": 6557.455, "close_time": 1762372799999, "quote_volume": 558141.24476, "trades": 2243, "taker_buy_base": 2551.042, "taker_buy_quote": 218397.45583 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 84.16, "high": 86.69, "low": 83.11, "close": 86.2, "volume": 1622.274, "close_time": 1762387199999, "quote_volume": 137547.79085, "trades": 634, "taker_buy_base": 1061.11, "taker_buy_quote": 90119.73174 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 86.09, "high": 86.51, "low": 83.15, "close": 86.07, "volume": 1637.021, "close_time": 1762401599999, "quote_volume": 139209.63719, "trades": 858, "taker_buy_base": 732.879, "taker_buy_quote": 62221.12119 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 85.95, "high": 88.91, "low": 84.78, "close": 87.88, "volume": 3154.835, "close_time": 1762415999999, "quote_volume": 274823.68556, "trades": 1752, "taker_buy_base": 1830.056, "taker_buy_quote": 159411.44531 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 88.25, "high": 88.25, "low": 84.05, "close": 84.87, "volume": 1033.739, "close_time": 1762430399999, "quote_volume": 88597.98641, "trades": 695, "taker_buy_base": 466.098, "taker_buy_quote": 39936.06651 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 84.74, "high": 84.87, "low": 81.93, "close": 83.19, "volume": 2701.424, "close_time": 1762444799999, "quote_volume": 226510.05442, "trades": 1348, "taker_buy_base": 1621.211, "taker_buy_quote": 136022.02481 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 83.05, "high": 83.45, "low": 81.41, "close": 81.68, "volume": 779.963, "close_time": 1762459199999, "quote_volume": 64489.68599, "trades": 464, "taker_buy_base": 412.345, "taker_buy_quote": 34117.49966 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 82.1, "high": 82.34, "low": 80.61, "close": 81.37, "volume": 1205.035, "close_time": 1762473599999, "quote_volume": 98127.7797, "trades": 810, "taker_buy_base": 557.688, "taker_buy_quote": 45409.72038 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 81.48, "high": 83.87, "low": 80.94, "close": 83.62, "volume": 1315.491, "close_time": 1762487999999, "quote_volume": 108704.70144, "trades": 1069, "taker_buy_base": 684.815, "taker_buy_quote": 56682.74858 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 83.68, "high": 84.46, "low": 83.13, "close": 83.68, "volume": 661.561, "close_time": 1762502399999, "quote_volume": 55392.0189, "trades": 899, "taker_buy_base": 199.504, "taker_buy_quote": 16706.60074 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 83.66, "high": 84.19, "low": 80.3, "close": 81.29, "volume": 1338.505, "close_time": 1762516799999, "quote_volume": 109729.24113, "trades": 1621, "taker_buy_base": 696.307, "taker_buy_quote": 56937.77185 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 81.3, "high": 82.25, "low": 80.12, "close": 81.46, "volume": 2361.159, "close_time": 1762531199999, "quote_volume": 191819.18671, "trades": 2046, "taker_buy_base": 1070.839, "taker_buy_quote": 87213.05857 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 81.48, "high": 90.0, "low": 80.84, "close": 89.56, "volume": 4185.437, "close_time": 1762545599999, "quote_volume": 358504.0405, "trades": 2657, "taker_buy_base": 2169.538, "taker_buy_quote": 185190.73936 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 89.48, "high": 92.02, "low": 87.0, "close": 87.78, "volume": 1677.086, "close_time": 1762559999999, "quote_volume": 151087.29923, "trades": 1868, "taker_buy_base": 831.586, "taker_buy_quote": 74911.91411 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 87.74, "high": 89.1, "low": 86.33, "close": 86.33, "volume": 519.015, "close_time": 1762574399999, "quote_volume": 45533.68771, "trades": 1024, "taker_buy_base": 345.968, "taker_buy_quote": 30393.63948 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 86.23, "high": 86.91, "low": 85.01, "close": 86.32, "volume": 841.567, "close_time": 1762588799999, "quote_volume": 72462.42625, "trades": 449, "taker_buy_base": 372.188, "taker_buy_quote": 31946.26632 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 86.14, "high": 86.51, "low": 84.91, "close": 85.88, "volume": 302.591, "close_time": 1762603199999, "quote_volume": 25957.84755, "trades": 255, "taker_buy_base": 133.099, "taker_buy_quote": 11459.57127 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 85.88, "high": 85.88, "low": 83.0, "close": 83.06, "volume": 225.04, "close_time": 1762617599999, "quote_volume": 18821.12834, "trades": 273, "taker_buy_base": 70.14, "taker_buy_quote": 5909.97275 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 83.35, "high": 85.47, "low": 82.56, "close": 84.12, "volume": 236.633, "close_time": 1762631999999, "quote_volume": 19890.59739, "trades": 395, "taker_buy_base": 96.297, "taker_buy_quote": 8093.68176 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 84.16, "high": 84.64, "low": 83.54, "close": 84.42, "volume": 239.17, "close_time": 1762646399999, "quote_volume": 20133.29853, "trades": 188, "taker_buy_base": 163.802, "taker_buy_quote": 13801.74568 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 84.41, "high": 84.52, "low": 81.43, "close": 81.43, "volume": 951.01, "close_time": 1762660799999, "quote_volume": 79254.80213, "trades": 487, "taker_buy_base": 444.862, "taker_buy_quote": 37087.75715 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 81.36, "high": 83.4, "low": 81.12, "close": 82.81, "volume": 1059.8, "close_time": 1762675199999, "quote_volume": 87156.39381, "trades": 562, "taker_buy_base": 626.641, "taker_buy_quote": 51469.29532 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 82.76, "high": 83.76, "low": 82.3, "close": 82.94, "volume": 1242.515, "close_time": 1762689599999, "quote_volume": 102961.64266, "trades": 581, "taker_buy_base": 626.28, "taker_buy_quote": 51938.3144 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 83.01, "high": 85.82, "low": 82.23, "close": 84.71, "volume": 1144.306, "close_time": 1762703999999, "quote_volume": 96138.62465, "trades": 600, "taker_buy_base": 570.853, "taker_buy_quote": 47839.98441 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 84.69, "high": 85.71, "low": 84.04, "close": 85.71, "volume": 1832.683, "close_time": 1762718399999, "quote_volume": 155405.42396, "trades": 870, "taker_buy_base": 980.251, "taker_buy_quote": 83140.00497 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 85.74, "high": 86.0, "low": 82.95, "close": 83.58, "volume": 1090.986, "close_time": 1762732799999, "quote_volume": 92541.6449, "trades": 725, "taker_buy_base": 603.018, "taker_buy_quote": 51258.7491 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 83.58, "high": 86.51, "low": 83.2, "close": 85.28, "volume": 794.037, "close_time": 1762747199999, "quote_volume": 67616.66296, "trades": 681, "taker_buy_base": 381.803, "taker_buy_quote": 32499.6525 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 85.23, "high": 86.09, "low": 84.8, "close": 85.94, "volume": 633.407, "close_time": 1762761599999, "quote_volume": 54323.62681, "trades": 396, "taker_buy_base": 226.9, "taker_buy_quote": 19411.07395 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 86.01, "high": 88.3, "low": 85.0, "close": 87.33, "volume": 1279.438, "close_time": 1762775999999, "quote_volume": 110209.3078, "trades": 931, "taker_buy_base": 750.552, "taker_buy_quote": 64658.40731 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 87.29, "high": 87.31, "low": 83.17, "close": 83.94, "volume": 531.023, "close_time": 1762790399999, "quote_volume": 45272.59801, "trades": 649, "taker_buy_base": 236.669, "taker_buy_quote": 20188.24995 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 83.98, "high": 84.51, "low": 83.09, "close": 83.54, "volume": 726.727, "close_time": 1762804799999, "quote_volume": 61098.44856, "trades": 727, "taker_buy_base": 281.512, "taker_buy_quote": 23632.99072 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 83.57, "high": 84.58, "low": 82.56, "close": 84.35, "volume": 1268.631, "close_time": 1762819199999, "quote_volume": 106002.03699, "trades": 562, "taker_buy_base": 544.754, "taker_buy_quote": 45609.64356 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 84.4, "high": 85.7, "low": 83.7, "close": 85.01, "volume": 180.212, "close_time": 1762833599999, "quote_volume": 15292.6381, "trades": 214, "taker_buy_base": 117.219, "taker_buy_quote": 9949.91464 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 85.39, "high": 85.58, "low": 83.58, "close": 84.36, "volume": 439.042, "close_time": 1762847999999, "quote_volume": 37196.25819, "trades": 314, "taker_buy_base": 118.39, "taker_buy_quote": 10044.29195 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 84.06, "high": 84.52, "low": 83.48, "close": 83.56, "volume": 252.599, "close_time": 1762862399999, "quote_volume": 21206.80374, "trades": 68, "taker_buy_base": 55.001, "taker_buy_quote": 4619.73193 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 84.11, "high": 86.51, "low": 83.19, "close": 86.51, "volume": 760.576, "close_time": 1762876799999, "quote_volume": 63816.48831, "trades": 253, "taker_buy_base": 587.104, "taker_buy_quote": 49162.43051 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 86.13, "high": 87.47, "low": 83.69, "close": 83.71, "volume": 1145.523, "close_time": 1762891199999, "quote_volume": 98725.20904, "trades": 462, "taker_buy_base": 731.546, "taker_buy_quote": 63181.07425 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 83.71, "high": 83.74, "low": 82.31, "close": 82.31, "volume": 207.207, "close_time": 1762905599999, "quote_volume": 17237.78234, "trades": 110, "taker_buy_base": 25.849, "taker_buy_quote": 2153.85147 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 82.94, "high": 83.45, "low": 82.04, "close": 82.73, "volume": 318.204, "close_time": 1762919999999, "quote_volume": 26316.30353, "trades": 324, "taker_buy_base": 178.754, "taker_buy_quote": 14786.51012 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 82.63, "high": 83.46, "low": 82.37, "close": 82.75, "volume": 244.986, "close_time": 1762934399999, "quote_volume": 20342.16388, "trades": 274, "taker_buy_base": 128.879, "taker_buy_quote": 10714.17071 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 82.75, "high": 83.98, "low": 82.68, "close": 83.23, "volume": 598.805, "close_time": 1762948799999, "quote_volume": 50026.14924, "trades": 678, "taker_buy_base": 238.538, "taker_buy_quote": 19914.04353 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 83.31, "high": 84.1, "low": 81.62, "close": 81.7, "volume": 1160.256, "close_time": 1762963199999, "quote_volume": 95659.90714, "trades": 1169, "taker_buy_base": 275.834, "taker_buy_quote": 22880.27257 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 81.71, "high": 81.82, "low": 79.64, "close": 80.19, "volume": 740.804, "close_time": 1762977599999, "quote_volume": 59859.98571, "trades": 959, "taker_buy_base": 333.151, "taker_buy_quote": 26918.50609 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 80.2, "high": 81.97, "low": 79.94, "close": 81.83, "volume": 937.489, "close_time": 1762991999999, "quote_volume": 76322.62325, "trades": 827, "taker_buy_base": 604.163, "taker_buy_quote": 49256.98013 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 81.86, "high": 83.72, "low": 81.36, "close": 83.13, "volume": 220.971, "close_time": 1763006399999, "quote_volume": 18214.33339, "trades": 378, "taker_buy_base": 108.427, "taker_buy_quote": 8931.6017 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 83.31, "high": 89.07, "low": 82.87, "close": 88.11, "volume": 942.632, "close_time": 1763020799999, "quote_volume": 82060.5495, "trades": 636, "taker_buy_base": 420.65, "taker_buy_quote": 36575.21086 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 88.2, "high": 93.51, "low": 87.49, "close": 88.03, "volume": 2927.027, "close_time": 1763035199999, "quote_volume": 263335.08104, "trades": 1101, "taker_buy_base": 1774.297, "taker_buy_quote": 159340.59046 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 88.34, "high": 91.9, "low": 87.46, "close": 89.13, "volume": 1333.711, "close_time": 1763049599999, "quote_volume": 119168.10982, "trades": 640, "taker_buy_base": 607.527, "taker_buy_quote": 54418.49889 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 89.08, "high": 93.1, "low": 85.19, "close": 87.94, "volume": 7910.803, "close_time": 1763063999999, "quote_volume": 706674.33575, "trades": 3560, "taker_buy_base": 3375.841, "taker_buy_quote": 299547.19284 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 87.67, "high": 92.77, "low": 87.06, "close": 90.78, "volume": 4710.12, "close_time": 1763078399999, "quote_volume": 425074.27294, "trades": 2022, "taker_buy_base": 2458.27, "taker_buy_quote": 221670.75326 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 90.73, "high": 94.55, "low": 89.35, "close": 90.58, "volume": 2987.101, "close_time": 1763092799999, "quote_volume": 275734.62588, "trades": 1763, "taker_buy_base": 1675.816, "taker_buy_quote": 154916.56197 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 90.7, "high": 91.29, "low": 87.32, "close": 90.67, "volume": 1986.714, "close_time": 1763107199999, "quote_volume": 177493.38096, "trades": 1798, "taker_buy_base": 1011.735, "taker_buy_quote": 90472.03484 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 90.63, "high": 90.66, "low": 84.81, "close": 85.14, "volume": 4208.494, "close_time": 1763121599999, "quote_volume": 366309.73585, "trades": 2314, "taker_buy_base": 956.157, "taker_buy_quote": 83753.32316 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 85.17, "high": 87.65, "low": 83.24, "close": 84.94, "volume": 3738.085, "close_time": 1763135999999, "quote_volume": 317391.35893, "trades": 1916, "taker_buy_base": 2106.331, "taker_buy_quote": 179071.98717 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 85.02, "high": 87.09, "low": 84.24, "close": 87.02, "volume": 1538.388, "close_time": 1763150399999, "quote_volume": 132158.40507, "trades": 1153, "taker_buy_base": 684.963, "taker_buy_quote": 58825.89229 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 86.95, "high": 86.96, "low": 80.99, "close": 81.09, "volume": 2994.629, "close_time": 1763164799999, "quote_volume": 250065.41259, "trades": 2047, "taker_buy_base": 548.007, "taker_buy_quote": 46161.23565 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 81.1, "high": 83.75, "low": 80.98, "close": 82.59, "volume": 2431.437, "close_time": 1763179199999, "quote_volume": 199844.09618, "trades": 1418, "taker_buy_base": 1784.929, "taker_buy_quote": 146655.88597 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 82.91, "high": 82.93, "low": 81.16, "close": 81.49, "volume": 549.021, "close_time": 1763193599999, "quote_volume": 44827.58041, "trades": 584, "taker_buy_base": 256.625, "taker_buy_quote": 20967.88731 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 81.64, "high": 82.08, "low": 80.54, "close": 80.92, "volume": 1588.713, "close_time": 1763207999999, "quote_volume": 129079.31689, "trades": 1121, "taker_buy_base": 907.284, "taker_buy_quote": 73821.68017 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 80.87, "high": 85.2, "low": 80.83, "close": 82.82, "volume": 1293.929, "close_time": 1763222399999, "quote_volume": 107619.07131, "trades": 768, "taker_buy_base": 617.396, "taker_buy_quote": 51461.21559 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 82.82, "high": 83.69, "low": 81.6, "close": 82.23, "volume": 952.835, "close_time": 1763236799999, "quote_volume": 79156.8214, "trades": 378, "taker_buy_base": 418.4, "taker_buy_quote": 34812.5807 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 82.41, "high": 84.54, "low": 82.2, "close": 84.25, "volume": 762.886, "close_time": 1763251199999, "quote_volume": 63512.57914, "trades": 202, "taker_buy_base": 477.827, "taker_buy_quote": 39728.58021 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 83.86, "high": 87.5, "low": 81.99, "close": 84.81, "volume": 2473.393, "close_time": 1763265599999, "quote_volume": 207572.26537, "trades": 1470, "taker_buy_base": 1422.404, "taker_buy_quote": 119011.21059 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 84.85, "high": 87.48, "low": 84.62, "close": 85.28, "volume": 2032.438, "close_time": 1763279999999, "quote_volume": 174503.98033, "trades": 1508, "taker_buy_base": 1207.682, "taker_buy_quote": 103655.12297 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 85.47, "high": 85.74, "low": 83.96, "close": 84.34, "volume": 1447.176, "close_time": 1763294399999, "quote_volume": 122710.2074, "trades": 1165, "taker_buy_base": 558.408, "taker_buy_quote": 47312.21374 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 84.34, "high": 85.26, "low": 83.08, "close": 83.11, "volume": 717.902, "close_time": 1763308799999, "quote_volume": 60506.32539, "trades": 973, "taker_buy_base": 324.01, "taker_buy_quote": 27343.85552 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 83.19, "high": 83.2, "low": 79.96, "close": 81.13, "volume": 2380.272, "close_time": 1763323199999, "quote_volume": 193305.31349, "trades": 2399, "taker_buy_base": 1000.777, "taker_buy_quote": 81280.01589 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 80.74, "high": 82.04, "low": 79.5, "close": 81.81, "volume": 1202.851, "close_time": 1763337599999, "quote_volume": 97280.49245, "trades": 594, "taker_buy_base": 501.513, "taker_buy_quote": 40669.84219 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 81.59, "high": 82.33, "low": 80.61, "close": 82.24, "volume": 345.005, "close_time": 1763351999999, "quote_volume": 28102.83467, "trades": 222, "taker_buy_base": 155.796, "taker_buy_quote": 12690.41221 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 81.98, "high": 83.24, "low": 81.69, "close": 83.13, "volume": 263.655, "close_time": 1763366399999, "quote_volume": 21723.60843, "trades": 228, "taker_buy_base": 113.126, "taker_buy_quote": 9314.22543 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 83.1, "high": 83.88, "low": 82.32, "close": 82.95, "volume": 803.782, "close_time": 1763380799999, "quote_volume": 66820.48935, "trades": 574, "taker_buy_base": 561.914, "taker_buy_quote": 46765.41938 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 82.92, "high": 84.67, "low": 81.08, "close": 83.43, "volume": 1348.642, "close_time": 1763395199999, "quote_volume": 111867.33839, "trades": 636, "taker_buy_base": 640.673, "taker_buy_quote": 53036.10147 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 83.38, "high": 83.38, "low": 78.6, "close": 79.0, "volume": 1497.386, "close_time": 1763409599999, "quote_volume": 121223.42416, "trades": 684, "taker_buy_base": 489.36, "taker_buy_quote": 39763.03338 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 78.73, "high": 80.3, "low": 78.67, "close": 79.22, "volume": 479.561, "close_time": 1763423999999, "quote_volume": 38016.14735, "trades": 330, "taker_buy_base": 245.618, "taker_buy_quote": 19501.86631 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 79.43, "high": 79.69, "low": 76.18, "close": 77.53, "volume": 953.541, "close_time": 1763438399999, "quote_volume": 74209.41752, "trades": 913, "taker_buy_base": 339.912, "taker_buy_quote": 26447.05462 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 77.48, "high": 77.92, "low": 75.56, "close": 76.93, "volume": 1074.951, "close_time": 1763452799999, "quote_volume": 82390.12851, "trades": 891, "taker_buy_base": 307.8, "taker_buy_quote": 23582.60267 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 76.93, "high": 78.04, "low": 76.68, "close": 77.82, "volume": 1246.993, "close_time": 1763467199999, "quote_volume": 96580.34977, "trades": 807, "taker_buy_base": 621.18, "taker_buy_quote": 48117.87777 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 77.77, "high": 79.5, "low": 77.52, "close": 79.33, "volume": 1687.554, "close_time": 1763481599999, "quote_volume": 132830.4228, "trades": 1032, "taker_buy_base": 814.74, "taker_buy_quote": 64065.99107 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 79.33, "high": 81.07, "low": 79.13, "close": 80.15, "volume": 560.7, "close_time": 1763495999999, "quote_volume": 44844.48813, "trades": 757, "taker_buy_base": 240.203, "taker_buy_quote": 19260.03836 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 80.33, "high": 82.36, "low": 79.79, "close": 81.08, "volume": 419.938, "close_time": 1763510399999, "quote_volume": 33912.96024, "trades": 544, "taker_buy_base": 194.82, "taker_buy_quote": 15748.25006 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 81.12, "high": 81.12, "low": 79.93, "close": 80.01, "volume": 228.988, "close_time": 1763524799999, "quote_volume": 18405.65763, "trades": 224, "taker_buy_base": 92.36, "taker_buy_quote": 7430.00278 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 80.03, "high": 80.36, "low": 77.98, "close": 78.92, "volume": 1137.29, "close_time": 1763539199999, "quote_volume": 89692.96674, "trades": 741, "taker_buy_base": 374.755, "taker_buy_quote": 29505.3754 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 79.02, "high": 80.2, "low": 79.02, "close": 79.26, "volume": 172.17, "close_time": 1763553599999, "quote_volume": 13694.83593, "trades": 278, "taker_buy_base": 93.081, "taker_buy_quote": 7400.41608 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 79.3, "high": 80.41, "low": 77.56, "close": 77.59, "volume": 680.846, "close_time": 1763567999999, "quote_volume": 54031.28482, "trades": 844, "taker_buy_base": 363.663, "taker_buy_quote": 28886.23285 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 77.58, "high": 77.9, "low": 74.44, "close": 74.89, "volume": 1936.343, "close_time": 1763582399999, "quote_volume": 145928.55481, "trades": 1632, "taker_buy_base": 625.228, "taker_buy_quote": 47136.92932 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 74.71, "high": 78.18, "low": 74.58, "close": 77.05, "volume": 726.174, "close_time": 1763596799999, "quote_volume": 55825.3795, "trades": 611, "taker_buy_base": 397.695, "taker_buy_quote": 30514.0619 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 77.13, "high": 78.41, "low": 76.71, "close": 77.75, "volume": 155.349, "close_time": 1763611199999, "quote_volume": 12077.87346, "trades": 210, "taker_buy_base": 88.159, "taker_buy_quote": 6866.71773 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 77.71, "high": 78.53, "low": 76.59, "close": 77.49, "volume": 576.742, "close_time": 1763625599999, "quote_volume": 44704.78793, "trades": 535, "taker_buy_base": 303.078, "taker_buy_quote": 23488.19196 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 77.45, "high": 78.51, "low": 76.81, "close": 78.35, "volume": 342.925, "close_time": 1763639999999, "quote_volume": 26648.1972, "trades": 287, "taker_buy_base": 214.23, "taker_buy_quote": 16646.58735 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 78.33, "high": 79.06, "low": 76.41, "close": 76.8, "volume": 741.408, "close_time": 1763654399999, "quote_volume": 57510.28144, "trades": 633, "taker_buy_base": 336.281, "taker_buy_quote": 26096.08993 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 76.65, "high": 76.82, "low": 72.71, "close": 75.75, "volume": 1360.863, "close_time": 1763668799999, "quote_volume": 101758.43834, "trades": 1194, "taker_buy_base": 649.945, "taker_buy_quote": 48598.87623 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 75.63, "high": 76.43, "low": 74.27, "close": 74.67, "volume": 525.291, "close_time": 1763683199999, "quote_volume": 39650.44898, "trades": 510, "taker_buy_base": 264.963, "taker_buy_quote": 20007.65275 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 74.72, "high": 75.93, "low": 74.0, "close": 74.83, "volume": 96.05, "close_time": 1763697599999, "quote_volume": 7205.27119, "trades": 263, "taker_buy_base": 60.534, "taker_buy_quote": 4548.58869 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 74.63, "high": 74.9, "low": 70.21, "close": 72.07, "volume": 1012.945, "close_time": 1763711999999, "quote_volume": 73348.45042, "trades": 677, "taker_buy_base": 428.963, "taker_buy_quote": 31223.27388 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 71.91, "high": 73.18, "low": 71.13, "close": 71.23, "volume": 1026.275, "close_time": 1763726399999, "quote_volume": 74115.4621, "trades": 1015, "taker_buy_base": 414.4, "taker_buy_quote": 29916.78997 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 71.14, "high": 72.49, "low": 69.28, "close": 70.47, "volume": 1461.202, "close_time": 1763740799999, "quote_volume": 103769.44519, "trades": 1081, "taker_buy_base": 690.568, "taker_buy_quote": 49152.5301 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 70.41, "high": 76.11, "low": 69.65, "close": 70.92, "volume": 1303.688, "close_time": 1763755199999, "quote_volume": 92989.49918, "trades": 1347, "taker_buy_base": 751.824, "taker_buy_quote": 53756.20594 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 70.87, "high": 72.9, "low": 69.83, "close": 71.78, "volume": 451.951, "close_time": 1763769599999, "quote_volume": 32418.30761, "trades": 520, "taker_buy_base": 114.549, "taker_buy_quote": 8243.76471 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 71.58, "high": 73.51, "low": 71.46, "close": 72.59, "volume": 353.836, "close_time": 1763783999999, "quote_volume": 25798.24763, "trades": 228, "taker_buy_base": 187.632, "taker_buy_quote": 13671.14618 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 72.47, "high": 73.7, "low": 71.56, "close": 72.59, "volume": 671.326, "close_time": 1763798399999, "quote_volume": 48804.65203, "trades": 463, "taker_buy_base": 392.684, "taker_buy_quote": 28528.03899 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 72.44, "high": 74.35, "low": 71.83, "close": 73.6, "volume": 591.108, "close_time": 1763812799999, "quote_volume": 43070.65135, "trades": 647, "taker_buy_base": 253.767, "taker_buy_quote": 18536.00665 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 73.42, "high": 75.46, "low": 72.21, "close": 75.32, "volume": 1286.403, "close_time": 1763827199999, "quote_volume": 94916.42136, "trades": 911, "taker_buy_base": 594.059, "taker_buy_quote": 43839.60089 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 74.94, "high": 76.85, "low": 73.96, "close": 75.09, "volume": 3265.532, "close_time": 1763841599999, "quote_volume": 247634.57638, "trades": 1683, "taker_buy_base": 2056.68, "taker_buy_quote": 156035.21839 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 75.05, "high": 75.98, "low": 74.16, "close": 74.17, "volume": 409.377, "close_time": 1763855999999, "quote_volume": 30775.55014, "trades": 337, "taker_buy_base": 232.942, "taker_buy_quote": 17534.02637 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 74.21, "high": 77.49, "low": 74.09, "close": 77.49, "volume": 538.4, "close_time": 1763870399999, "quote_volume": 41016.53287, "trades": 635, "taker_buy_base": 270.843, "taker_buy_quote": 20625.71373 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 77.89, "high": 78.19, "low": 75.81, "close": 77.26, "volume": 1200.446, "close_time": 1763884799999, "quote_volume": 92338.63653, "trades": 897, "taker_buy_base": 559.344, "taker_buy_quote": 42997.43783 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 77.29, "high": 77.75, "low": 75.82, "close": 76.73, "volume": 632.471, "close_time": 1763899199999, "quote_volume": 48557.19547, "trades": 597, "taker_buy_base": 357.233, "taker_buy_quote": 27456.79314 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 76.55, "high": 78.49, "low": 76.28, "close": 78.48, "volume": 650.963, "close_time": 1763913599999, "quote_volume": 50152.93844, "trades": 858, "taker_buy_base": 407.486, "taker_buy_quote": 31419.53207 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 78.49, "high": 80.11, "low": 77.27, "close": 78.1, "volume": 2076.243, "close_time": 1763927999999, "quote_volume": 162611.54022, "trades": 1216, "taker_buy_base": 1607.301, "taker_buy_quote": 125879.15399 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 78.07, "high": 78.81, "low": 77.34, "close": 77.8, "volume": 219.144, "close_time": 1763942399999, "quote_volume": 17101.04761, "trades": 467, "taker_buy_base": 91.87, "taker_buy_quote": 7172.60319 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 77.42, "high": 79.35, "low": 76.92, "close": 78.02, "volume": 307.949, "close_time": 1763956799999, "quote_volume": 24061.15874, "trades": 534, "taker_buy_base": 204.032, "taker_buy_quote": 15971.87247 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 78.08, "high": 78.15, "low": 76.78, "close": 77.68, "volume": 530.54, "close_time": 1763971199999, "quote_volume": 41183.58846, "trades": 722, "taker_buy_base": 160.86, "taker_buy_quote": 12509.6575 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 77.56, "high": 77.95, "low": 76.44, "close": 77.15, "volume": 161.36, "close_time": 1763985599999, "quote_volume": 12451.71455, "trades": 340, "taker_buy_base": 124.744, "taker_buy_quote": 9637.30568 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 77.12, "high": 78.77, "low": 76.68, "close": 78.71, "volume": 256.317, "close_time": 1763999999999, "quote_volume": 19855.87978, "trades": 591, "taker_buy_base": 99.106, "taker_buy_quote": 7695.52171 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 78.71, "high": 80.13, "low": 78.71, "close": 79.3, "volume": 531.637, "close_time": 1764014399999, "quote_volume": 42261.44231, "trades": 603, "taker_buy_base": 228.807, "taker_buy_quote": 18212.94507 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 79.35, "high": 79.92, "low": 78.8, "close": 79.56, "volume": 164.453, "close_time": 1764028799999, "quote_volume": 13095.50193, "trades": 203, "taker_buy_base": 89.098, "taker_buy_quote": 7093.54663 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 78.91, "high": 81.24, "low": 78.62, "close": 79.87, "volume": 272.468, "close_time": 1764043199999, "quote_volume": 21790.95435, "trades": 398, "taker_buy_base": 146.704, "taker_buy_quote": 11735.2051 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 80.0, "high": 81.16, "low": 79.69, "close": 79.81, "volume": 652.107, "close_time": 1764057599999, "quote_volume": 52319.3847, "trades": 545, "taker_buy_base": 412.647, "taker_buy_quote": 33099.31793 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 79.82, "high": 82.77, "low": 79.74, "close": 82.77, "volume": 939.69, "close_time": 1764071999999, "quote_volume": 76323.07904, "trades": 669, "taker_buy_base": 616.52, "taker_buy_quote": 50133.53293 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 82.74, "high": 88.1, "low": 82.59, "close": 87.52, "volume": 3804.154, "close_time": 1764086399999, "quote_volume": 325950.54965, "trades": 2851, "taker_buy_base": 2594.534, "taker_buy_quote": 222213.86178 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 87.7, "high": 88.51, "low": 85.03, "close": 85.72, "volume": 1338.219, "close_time": 1764100799999, "quote_volume": 116078.70624, "trades": 1412, "taker_buy_base": 623.828, "taker_buy_quote": 54260.07684 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 85.72, "high": 89.6, "low": 85.29, "close": 88.59, "volume": 902.62, "close_time": 1764115199999, "quote_volume": 79149.00039, "trades": 862, "taker_buy_base": 506.783, "taker_buy_quote": 44354.96544 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 88.58, "high": 90.3, "low": 87.79, "close": 87.88, "volume": 684.15, "close_time": 1764129599999, "quote_volume": 61173.52059, "trades": 622, "taker_buy_base": 417.842, "taker_buy_quote": 37404.24892 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 87.88, "high": 88.33, "low": 85.64, "close": 86.26, "volume": 819.781, "close_time": 1764143999999, "quote_volume": 71053.94048, "trades": 834, "taker_buy_base": 313.881, "taker_buy_quote": 27197.96764 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 86.35, "high": 87.28, "low": 84.95, "close": 85.06, "volume": 769.847, "close_time": 1764158399999, "quote_volume": 66405.72225, "trades": 1035, "taker_buy_base": 231.223, "taker_buy_quote": 19877.09997 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 85.14, "high": 85.48, "low": 83.63, "close": 83.93, "volume": 694.863, "close_time": 1764172799999, "quote_volume": 58723.18987, "trades": 699, "taker_buy_base": 328.479, "taker_buy_quote": 27753.14464 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 84.01, "high": 86.29, "low": 83.98, "close": 85.89, "volume": 676.019, "close_time": 1764187199999, "quote_volume": 57723.77406, "trades": 873, "taker_buy_base": 337.471, "taker_buy_quote": 28786.40938 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 85.84, "high": 85.84, "low": 84.38, "close": 84.67, "volume": 473.705, "close_time": 1764201599999, "quote_volume": 40251.10369, "trades": 441, "taker_buy_base": 180.978, "taker_buy_quote": 15370.03114 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 84.42, "high": 85.91, "low": 84.0, "close": 84.45, "volume": 578.649, "close_time": 1764215999999, "quote_volume": 49198.80952, "trades": 410, "taker_buy_base": 329.835, "taker_buy_quote": 28135.13201 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 84.29, "high": 85.06, "low": 83.04, "close": 83.05, "volume": 549.488, "close_time": 1764230399999, "quote_volume": 46094.99464, "trades": 467, "taker_buy_base": 254.373, "taker_buy_quote": 21324.5157 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 83.05, "high": 85.28, "low": 82.86, "close": 84.67, "volume": 681.342, "close_time": 1764244799999, "quote_volume": 57555.20323, "trades": 491, "taker_buy_base": 413.295, "taker_buy_quote": 34952.13609 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 84.76, "high": 88.0, "low": 84.09, "close": 85.05, "volume": 1084.986, "close_time": 1764259199999, "quote_volume": 92033.65365, "trades": 782, "taker_buy_base": 689.999, "taker_buy_quote": 58582.50085 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 84.93, "high": 85.24, "low": 84.01, "close": 84.01, "volume": 187.151, "close_time": 1764273599999, "quote_volume": 15805.86735, "trades": 303, "taker_buy_base": 71.72, "taker_buy_quote": 6054.9702 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 84.11, "high": 84.11, "low": 82.77, "close": 83.55, "volume": 600.245, "close_time": 1764287999999, "quote_volume": 49978.78554, "trades": 496, "taker_buy_base": 224.72, "taker_buy_quote": 18706.72553 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 83.4, "high": 84.96, "low": 83.25, "close": 84.49, "volume": 588.52, "close_time": 1764302399999, "quote_volume": 49646.41303, "trades": 543, "taker_buy_base": 341.0, "taker_buy_quote": 28780.43605 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 84.56, "high": 84.73, "low": 84.05, "close": 84.26, "volume": 62.999, "close_time": 1764316799999, "quote_volume": 5314.20519, "trades": 163, "taker_buy_base": 24.86, "taker_buy_quote": 2094.97846 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 84.17, "high": 85.41, "low": 83.82, "close": 84.55, "volume": 631.181, "close_time": 1764331199999, "quote_volume": 53354.9171, "trades": 570, "taker_buy_base": 149.429, "taker_buy_quote": 12664.03499 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 84.35, "high": 99.0, "low": 84.13, "close": 98.6, "volume": 5697.778, "close_time": 1764345599999, "quote_volume": 528768.81376, "trades": 4254, "taker_buy_base": 3628.366, "taker_buy_quote": 336542.54372 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 99.0, "high": 100.0, "low": 91.4, "close": 92.4, "volume": 4949.923, "close_time": 1764359999999, "quote_volume": 467145.11227, "trades": 3633, "taker_buy_base": 2690.268, "taker_buy_quote": 253379.71264 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 92.29, "high": 96.0, "low": 91.02, "close": 93.66, "volume": 3721.909, "close_time": 1764374399999, "quote_volume": 348559.9968, "trades": 1409, "taker_buy_base": 1295.05, "taker_buy_quote": 121265.02268 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 94.04, "high": 97.7, "low": 93.96, "close": 94.99, "volume": 1032.856, "close_time": 1764388799999, "quote_volume": 98961.48739, "trades": 737, "taker_buy_base": 737.53, "taker_buy_quote": 70736.37147 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 95.27, "high": 95.55, "low": 92.82, "close": 93.27, "volume": 904.83, "close_time": 1764403199999, "quote_volume": 84798.40517, "trades": 726, "taker_buy_base": 554.289, "taker_buy_quote": 51949.8839 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 93.09, "high": 95.55, "low": 91.2, "close": 95.04, "volume": 2265.168, "close_time": 1764417599999, "quote_volume": 210370.00502, "trades": 857, "taker_buy_base": 820.318, "taker_buy_quote": 76593.395 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 95.11, "high": 97.6, "low": 93.46, "close": 97.09, "volume": 1424.338, "close_time": 1764431999999, "quote_volume": 135647.61223, "trades": 1178, "taker_buy_base": 906.271, "taker_buy_quote": 86277.1808 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 96.96, "high": 98.48, "low": 94.83, "close": 96.41, "volume": 2497.897, "close_time": 1764446399999, "quote_volume": 240875.7541, "trades": 1258, "taker_buy_base": 1496.725, "taker_buy_quote": 144241.1948 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 96.21, "high": 96.21, "low": 94.89, "close": 95.5, "volume": 1516.899, "close_time": 1764460799999, "quote_volume": 144682.92333, "trades": 675, "taker_buy_base": 795.761, "taker_buy_quote": 75857.22155 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 95.48, "high": 101.68, "low": 95.17, "close": 101.39, "volume": 3850.686, "close_time": 1764475199999, "quote_volume": 381778.72065, "trades": 3366, "taker_buy_base": 2102.928, "taker_buy_quote": 208634.24046 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 101.65, "high": 103.61, "low": 98.24, "close": 103.09, "volume": 2303.283, "close_time": 1764489599999, "quote_volume": 234462.75359, "trades": 2231, "taker_buy_base": 1551.982, "taker_buy_quote": 158017.15206 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 103.09, "high": 106.82, "low": 102.77, "close": 105.71, "volume": 6146.713, "close_time": 1764503999999, "quote_volume": 645148.06513, "trades": 4846, "taker_buy_base": 3096.152, "taker_buy_quote": 324557.29718 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 105.45, "high": 108.35, "low": 104.08, "close": 104.3, "volume": 3197.48, "close_time": 1764518399999, "quote_volume": 338685.20239, "trades": 3500, "taker_buy_base": 1462.054, "taker_buy_quote": 155105.23195 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 104.53, "high": 106.57, "low": 103.66, "close": 105.2, "volume": 1706.564, "close_time": 1764532799999, "quote_volume": 179068.95653, "trades": 1930, "taker_buy_base": 948.145, "taker_buy_quote": 99493.33323 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 105.38, "high": 106.52, "low": 101.74, "close": 101.87, "volume": 1571.204, "close_time": 1764547199999, "quote_volume": 163787.47385, "trades": 1512, "taker_buy_base": 527.677, "taker_buy_quote": 54981.17437 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 101.82, "high": 102.42, "low": 93.27, "close": 93.73, "volume": 2576.979, "close_time": 1764561599999, "quote_volume": 252834.51465, "trades": 2637, "taker_buy_base": 985.214, "taker_buy_quote": 96748.03285 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 93.71, "high": 94.77, "low": 92.48, "close": 93.29, "volume": 1897.015, "close_time": 1764575999999, "quote_volume": 177253.61489, "trades": 1729, "taker_buy_base": 1111.325, "taker_buy_quote": 103804.84563 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 93.11, "high": 95.3, "low": 92.24, "close": 92.94, "volume": 1185.655, "close_time": 1764590399999, "quote_volume": 111407.75407, "trades": 1331, "taker_buy_base": 612.484, "taker_buy_quote": 57580.55895 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 92.93, "high": 95.63, "low": 92.33, "close": 94.96, "volume": 2300.221, "close_time": 1764604799999, "quote_volume": 215904.39145, "trades": 2290, "taker_buy_base": 1072.74, "taker_buy_quote": 100600.86545 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 94.7, "high": 95.88, "low": 92.98, "close": 94.08, "volume": 1379.513, "close_time": 1764619199999, "quote_volume": 129806.56456, "trades": 1573, "taker_buy_base": 717.181, "taker_buy_quote": 67494.37697 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 94.12, "high": 102.51, "low": 93.64, "close": 101.05, "volume": 2801.197, "close_time": 1764633599999, "quote_volume": 276455.3493, "trades": 2199, "taker_buy_base": 1482.981, "taker_buy_quote": 146543.38781 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 101.06, "high": 101.72, "low": 96.78, "close": 97.2, "volume": 1953.244, "close_time": 1764647999999, "quote_volume": 194132.35661, "trades": 2037, "taker_buy_base": 917.588, "taker_buy_quote": 91194.45686 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 97.15, "high": 100.04, "low": 96.41, "close": 99.55, "volume": 2043.069, "close_time": 1764662399999, "quote_volume": 200122.66796, "trades": 1691, "taker_buy_base": 1172.664, "taker_buy_quote": 114722.51686 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 99.52, "high": 99.66, "low": 97.83, "close": 99.42, "volume": 1149.151, "close_time": 1764676799999, "quote_volume": 113404.28535, "trades": 1217, "taker_buy_base": 658.907, "taker_buy_quote": 65039.45208 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 99.87, "high": 103.3, "low": 98.64, "close": 100.96, "volume": 2941.381, "close_time": 1764691199999, "quote_volume": 298528.05016, "trades": 3289, "taker_buy_base": 1466.409, "taker_buy_quote": 149123.78184 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 100.96, "high": 101.16, "low": 98.04, "close": 98.12, "volume": 3671.026, "close_time": 1764705599999, "quote_volume": 364212.16032, "trades": 2626, "taker_buy_base": 1696.883, "taker_buy_quote": 168563.95217 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 98.29, "high": 98.8, "low": 96.59, "close": 97.04, "volume": 1219.397, "close_time": 1764719999999, "quote_volume": 119166.17571, "trades": 1078, "taker_buy_base": 467.367, "taker_buy_quote": 45753.28008 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 97.21, "high": 98.48, "low": 96.36, "close": 97.33, "volume": 867.423, "close_time": 1764734399999, "quote_volume": 84599.91794, "trades": 868, "taker_buy_base": 496.422, "taker_buy_quote": 48453.98019 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 97.32, "high": 97.79, "low": 94.32, "close": 95.7, "volume": 2188.395, "close_time": 1764748799999, "quote_volume": 209063.5168, "trades": 1752, "taker_buy_base": 1146.564, "taker_buy_quote": 109086.33326 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 95.39, "high": 96.81, "low": 94.75, "close": 95.26, "volume": 477.642, "close_time": 1764763199999, "quote_volume": 45737.27687, "trades": 563, "taker_buy_base": 306.876, "taker_buy_quote": 29414.01712 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 95.31, "high": 97.92, "low": 95.1, "close": 95.69, "volume": 1323.387, "close_time": 1764777599999, "quote_volume": 127985.18348, "trades": 1277, "taker_buy_base": 661.606, "taker_buy_quote": 64082.84125 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 95.95, "high": 95.96, "low": 93.68, "close": 95.63, "volume": 1387.644, "close_time": 1764791999999, "quote_volume": 131662.51952, "trades": 1313, "taker_buy_base": 669.422, "taker_buy_quote": 63628.12602 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 95.41, "high": 97.23, "low": 94.73, "close": 94.92, "volume": 1260.319, "close_time": 1764806399999, "quote_volume": 120758.05499, "trades": 1310, "taker_buy_base": 451.486, "taker_buy_quote": 43374.84775 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 94.92, "high": 97.05, "low": 94.58, "close": 96.69, "volume": 1095.435, "close_time": 1764820799999, "quote_volume": 104816.37006, "trades": 1597, "taker_buy_base": 578.265, "taker_buy_quote": 55442.16296 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 96.69, "high": 96.82, "low": 94.21, "close": 96.37, "volume": 472.391, "close_time": 1764835199999, "quote_volume": 45005.83068, "trades": 921, "taker_buy_base": 253.415, "taker_buy_quote": 24148.32892 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 96.25, "high": 96.36, "low": 93.8, "close": 94.03, "volume": 474.952, "close_time": 1764849599999, "quote_volume": 44952.91465, "trades": 1038, "taker_buy_base": 155.57, "taker_buy_quote": 14749.2428 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 94.12, "high": 95.0, "low": 91.6, "close": 93.58, "volume": 1484.135, "close_time": 1764863999999, "quote_volume": 139164.82647, "trades": 2091, "taker_buy_base": 609.959, "taker_buy_quote": 57247.87329 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 93.46, "high": 93.98, "low": 91.79, "close": 93.05, "volume": 474.453, "close_time": 1764878399999, "quote_volume": 44108.44429, "trades": 1515, "taker_buy_base": 281.328, "taker_buy_quote": 26178.57323 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 93.0, "high": 93.74, "low": 92.1, "close": 93.08, "volume": 798.871, "close_time": 1764892799999, "quote_volume": 74167.06054, "trades": 1035, "taker_buy_base": 267.455, "taker_buy_quote": 24858.84641 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 93.08, "high": 96.87, "low": 92.97, "close": 95.86, "volume": 327.897, "close_time": 1764907199999, "quote_volume": 31231.01002, "trades": 1255, "taker_buy_base": 143.23, "taker_buy_quote": 13641.54169 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 95.91, "high": 96.06, "low": 92.26, "close": 92.79, "volume": 309.71, "close_time": 1764921599999, "quote_volume": 29081.92498, "trades": 976, "taker_buy_base": 125.722, "taker_buy_quote": 11799.44391 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 92.76, "high": 93.52, "low": 91.04, "close": 92.35, "volume": 567.311, "close_time": 1764935999999, "quote_volume": 52320.84809, "trades": 1213, "taker_buy_base": 256.098, "taker_buy_quote": 23603.66281 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 92.3, "high": 95.55, "low": 91.68, "close": 93.02, "volume": 1161.041, "close_time": 1764950399999, "quote_volume": 108144.47044, "trades": 1710, "taker_buy_base": 599.605, "taker_buy_quote": 55875.10637 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 92.95, "high": 93.19, "low": 89.66, "close": 91.36, "volume": 905.327, "close_time": 1764964799999, "quote_volume": 82498.88441, "trades": 1333, "taker_buy_base": 352.307, "taker_buy_quote": 32066.74364 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 91.18, "high": 91.39, "low": 89.84, "close": 90.47, "volume": 1181.204, "close_time": 1764979199999, "quote_volume": 106994.05592, "trades": 1114, "taker_buy_base": 197.792, "taker_buy_quote": 17953.94892 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 90.42, "high": 91.45, "low": 90.37, "close": 91.11, "volume": 144.137, "close_time": 1764993599999, "quote_volume": 13100.92556, "trades": 159, "taker_buy_base": 44.305, "taker_buy_quote": 4032.7824 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 90.57, "high": 90.71, "low": 89.54, "close": 89.93, "volume": 82.596, "close_time": 1765007999999, "quote_volume": 7434.65938, "trades": 284, "taker_buy_base": 51.166, "taker_buy_quote": 4604.58461 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 90.01, "high": 90.14, "low": 89.26, "close": 89.71, "volume": 270.191, "close_time": 1765022399999, "quote_volume": 24219.18108, "trades": 767, "taker_buy_base": 76.738, "taker_buy_quote": 6889.17515 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 89.69, "high": 92.3, "low": 89.66, "close": 90.97, "volume": 246.435, "close_time": 1765036799999, "quote_volume": 22479.42216, "trades": 832, "taker_buy_base": 128.24, "taker_buy_quote": 11689.53181 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 91.02, "high": 91.25, "low": 88.74, "close": 89.96, "volume": 178.648, "close_time": 1765051199999, "quote_volume": 16057.44652, "trades": 558, "taker_buy_base": 93.722, "taker_buy_quote": 8433.633 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 89.79, "high": 90.49, "low": 89.4, "close": 89.83, "volume": 174.094, "close_time": 1765065599999, "quote_volume": 15639.89862, "trades": 900, "taker_buy_base": 109.277, "taker_buy_quote": 9827.07831 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 89.89, "high": 90.6, "low": 89.68, "close": 90.25, "volume": 119.424, "close_time": 1765079999999, "quote_volume": 10750.21967, "trades": 364, "taker_buy_base": 67.623, "taker_buy_quote": 6086.03098 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 90.29, "high": 90.63, "low": 89.66, "close": 89.78, "volume": 69.498, "close_time": 1765094399999, "quote_volume": 6257.44966, "trades": 137, "taker_buy_base": 50.596, "taker_buy_quote": 4558.15766 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 89.84, "high": 90.37, "low": 89.11, "close": 89.54, "volume": 134.029, "close_time": 1765108799999, "quote_volume": 12029.61995, "trades": 215, "taker_buy_base": 75.099, "taker_buy_quote": 6752.34706 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 89.37, "high": 90.27, "low": 88.0, "close": 89.52, "volume": 573.059, "close_time": 1765123199999, "quote_volume": 51103.96749, "trades": 624, "taker_buy_base": 287.767, "taker_buy_quote": 25743.88774 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 89.25, "high": 91.14, "low": 87.65, "close": 89.85, "volume": 889.516, "close_time": 1765137599999, "quote_volume": 79708.48371, "trades": 636, "taker_buy_base": 555.146, "taker_buy_quote": 49963.34507 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 89.89, "high": 89.99, "low": 86.6, "close": 87.42, "volume": 321.127, "close_time": 1765151999999, "quote_volume": 28440.60691, "trades": 309, "taker_buy_base": 184.743, "taker_buy_quote": 16371.61862 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 87.32, "high": 89.66, "low": 87.08, "close": 89.32, "volume": 227.229, "close_time": 1765166399999, "quote_volume": 20022.46506, "trades": 197, "taker_buy_base": 91.655, "taker_buy_quote": 8099.46563 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 89.49, "high": 90.57, "low": 88.96, "close": 90.18, "volume": 212.64, "close_time": 1765180799999, "quote_volume": 19125.90678, "trades": 161, "taker_buy_base": 88.014, "taker_buy_quote": 7906.81628 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 90.25, "high": 91.88, "low": 89.62, "close": 89.69, "volume": 481.945, "close_time": 1765195199999, "quote_volume": 43832.17739, "trades": 466, "taker_buy_base": 312.326, "taker_buy_quote": 28376.37984 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 89.8, "high": 90.39, "low": 88.02, "close": 88.36, "volume": 225.498, "close_time": 1765209599999, "quote_volume": 20034.79257, "trades": 217, "taker_buy_base": 76.063, "taker_buy_quote": 6769.79361 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 88.36, "high": 89.15, "low": 87.88, "close": 88.33, "volume": 159.935, "close_time": 1765223999999, "quote_volume": 14165.64497, "trades": 155, "taker_buy_base": 85.384, "taker_buy_quote": 7567.36207 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 88.5, "high": 89.1, "low": 87.61, "close": 88.39, "volume": 278.301, "close_time": 1765238399999, "quote_volume": 24570.56917, "trades": 171, "taker_buy_base": 66.359, "taker_buy_quote": 5889.01244 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 88.6, "high": 88.8, "low": 87.46, "close": 87.68, "volume": 25.148, "close_time": 1765252799999, "quote_volume": 2213.67908, "trades": 74, "taker_buy_base": 5.071, "taker_buy_quote": 448.25078 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 87.43, "high": 87.75, "low": 86.32, "close": 86.58, "volume": 265.593, "close_time": 1765267199999, "quote_volume": 23040.65284, "trades": 256, "taker_buy_base": 186.296, "taker_buy_quote": 16162.25143 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 86.61, "high": 86.97, "low": 85.61, "close": 86.97, "volume": 315.287, "close_time": 1765281599999, "quote_volume": 27219.92251, "trades": 249, "taker_buy_base": 92.849, "taker_buy_quote": 8013.33272 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 87.39, "high": 89.01, "low": 86.32, "close": 88.68, "volume": 312.401, "close_time": 1765295999999, "quote_volume": 27370.14357, "trades": 370, "taker_buy_base": 218.883, "taker_buy_quote": 19193.48641 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 88.86, "high": 90.41, "low": 86.89, "close": 87.14, "volume": 3136.277, "close_time": 1765310399999, "quote_volume": 274607.35769, "trades": 1022, "taker_buy_base": 2437.676, "taker_buy_quote": 212946.39145 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 87.0, "high": 87.64, "low": 85.96, "close": 87.57, "volume": 574.256, "close_time": 1765324799999, "quote_volume": 49994.64368, "trades": 365, "taker_buy_base": 210.455, "taker_buy_quote": 18303.79033 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 87.44, "high": 87.84, "low": 86.24, "close": 87.12, "volume": 387.106, "close_time": 1765339199999, "quote_volume": 33799.40452, "trades": 383, "taker_buy_base": 201.92, "taker_buy_quote": 17616.5494 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 87.17, "high": 87.17, "low": 86.26, "close": 86.36, "volume": 74.435, "close_time": 1765353599999, "quote_volume": 6460.12602, "trades": 78, "taker_buy_base": 32.412, "taker_buy_quote": 2817.56407 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 86.36, "high": 86.73, "low": 84.92, "close": 85.0, "volume": 778.534, "close_time": 1765367999999, "quote_volume": 67035.05587, "trades": 415, "taker_buy_base": 316.094, "taker_buy_quote": 27156.98501 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 85.36, "high": 85.99, "low": 84.8, "close": 84.8, "volume": 390.907, "close_time": 1765382399999, "quote_volume": 33396.77014, "trades": 306, "taker_buy_base": 64.325, "taker_buy_quote": 5502.33478 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 85.17, "high": 86.18, "low": 84.4, "close": 85.45, "volume": 612.065, "close_time": 1765396799999, "quote_volume": 52188.50011, "trades": 317, "taker_buy_base": 387.244, "taker_buy_quote": 33059.46029 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 85.67, "high": 86.77, "low": 83.53, "close": 84.2, "volume": 953.843, "close_time": 1765411199999, "quote_volume": 81434.87812, "trades": 381, "taker_buy_base": 526.337, "taker_buy_quote": 45185.10119 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 84.16, "high": 84.63, "low": 82.8, "close": 83.74, "volume": 592.891, "close_time": 1765425599999, "quote_volume": 49540.3366, "trades": 411, "taker_buy_base": 259.177, "taker_buy_quote": 21689.8733 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 83.44, "high": 83.48, "low": 82.84, "close": 82.97, "volume": 152.061, "close_time": 1765439999999, "quote_volume": 12634.30808, "trades": 116, "taker_buy_base": 30.005, "taker_buy_quote": 2493.61553 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 82.91, "high": 83.34, "low": 81.88, "close": 81.96, "volume": 351.134, "close_time": 1765454399999, "quote_volume": 29071.14246, "trades": 294, "taker_buy_base": 179.27, "taker_buy_quote": 14884.63378 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 82.08, "high": 83.33, "low": 81.84, "close": 82.23, "volume": 672.443, "close_time": 1765468799999, "quote_volume": 55740.09982, "trades": 320, "taker_buy_base": 425.09, "taker_buy_quote": 35268.16471 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 82.26, "high": 82.56, "low": 81.04, "close": 81.74, "volume": 513.067, "close_time": 1765483199999, "quote_volume": 41857.92056, "trades": 226, "taker_buy_base": 232.068, "taker_buy_quote": 18944.09438 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 81.69, "high": 81.7, "low": 79.67, "close": 80.68, "volume": 615.112, "close_time": 1765497599999, "quote_volume": 49635.6771, "trades": 528, "taker_buy_base": 373.71, "taker_buy_quote": 30223.9851 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 80.34, "high": 81.99, "low": 80.3, "close": 81.81, "volume": 146.068, "close_time": 1765511999999, "quote_volume": 11835.73792, "trades": 115, "taker_buy_base": 66.879, "taker_buy_quote": 5419.96039 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 81.77, "high": 82.86, "low": 81.77, "close": 82.83, "volume": 103.438, "close_time": 1765526399999, "quote_volume": 8507.65513, "trades": 161, "taker_buy_base": 37.961, "taker_buy_quote": 3118.57064 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 82.49, "high": 82.74, "low": 81.5, "close": 81.92, "volume": 309.222, "close_time": 1765540799999, "quote_volume": 25448.28085, "trades": 200, "taker_buy_base": 193.508, "taker_buy_quote": 15935.75518 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 81.85, "high": 84.12, "low": 81.43, "close": 82.76, "volume": 1274.748, "close_time": 1765555199999, "quote_volume": 106267.86931, "trades": 542, "taker_buy_base": 840.667, "taker_buy_quote": 70212.50505 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 83.21, "high": 84.2, "low": 82.2, "close": 82.36, "volume": 615.91, "close_time": 1765569599999, "quote_volume": 51216.1048, "trades": 504, "taker_buy_base": 280.612, "taker_buy_quote": 23348.13104 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 82.35, "high": 82.7, "low": 81.87, "close": 82.02, "volume": 216.051, "close_time": 1765583999999, "quote_volume": 17774.48788, "trades": 136, "taker_buy_base": 144.005, "taker_buy_quote": 11853.43296 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 82.16, "high": 82.73, "low": 81.74, "close": 82.04, "volume": 63.049, "close_time": 1765598399999, "quote_volume": 5183.7244, "trades": 78, "taker_buy_base": 19.888, "taker_buy_quote": 1637.44092 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 82.37, "high": 82.37, "low": 81.45, "close": 82.15, "volume": 166.846, "close_time": 1765612799999, "quote_volume": 13666.70249, "trades": 73, "taker_buy_base": 60.158, "taker_buy_quote": 4923.01457 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 82.1, "high": 82.63, "low": 80.84, "close": 80.98, "volume": 170.524, "close_time": 1765627199999, "quote_volume": 13919.39964, "trades": 94, "taker_buy_base": 79.685, "taker_buy_quote": 6511.34741 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 81.15, "high": 82.19, "low": 78.44, "close": 79.46, "volume": 702.451, "close_time": 1765641599999, "quote_volume": 56137.92071, "trades": 503, "taker_buy_base": 400.115, "taker_buy_quote": 31963.64597 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 79.84, "high": 80.36, "low": 79.1, "close": 80.24, "volume": 238.952, "close_time": 1765655999999, "quote_volume": 19050.60123, "trades": 145, "taker_buy_base": 104.129, "taker_buy_quote": 8299.99129 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 80.2, "high": 80.53, "low": 79.43, "close": 80.53, "volume": 121.484, "close_time": 1765670399999, "quote_volume": 9715.18998, "trades": 59, "taker_buy_base": 90.364, "taker_buy_quote": 7232.52753 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 80.57, "high": 80.91, "low": 79.92, "close": 80.22, "volume": 158.52, "close_time": 1765684799999, "quote_volume": 12770.96502, "trades": 79, "taker_buy_base": 43.972, "taker_buy_quote": 3545.28501 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 80.62, "high": 80.81, "low": 79.54, "close": 80.0, "volume": 164.447, "close_time": 1765699199999, "quote_volume": 13167.87525, "trades": 110, "taker_buy_base": 112.673, "taker_buy_quote": 9023.67035 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 80.02, "high": 80.33, "low": 78.68, "close": 78.97, "volume": 268.981, "close_time": 1765713599999, "quote_volume": 21366.09202, "trades": 146, "taker_buy_base": 109.753, "taker_buy_quote": 8728.11462 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 78.78, "high": 80.31, "low": 78.37, "close": 78.54, "volume": 403.631, "close_time": 1765727999999, "quote_volume": 32009.00025, "trades": 203, "taker_buy_base": 135.401, "taker_buy_quote": 10739.07812 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 78.52, "high": 78.9, "low": 77.37, "close": 77.45, "volume": 698.102, "close_time": 1765742399999, "quote_volume": 54574.32811, "trades": 267, "taker_buy_base": 359.589, "taker_buy_quote": 28181.11817 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 77.37, "high": 77.62, "low": 76.03, "close": 77.08, "volume": 492.768, "close_time": 1765756799999, "quote_volume": 38080.2094, "trades": 170, "taker_buy_base": 251.114, "taker_buy_quote": 19430.74418 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 76.93, "high": 78.6, "low": 76.93, "close": 77.96, "volume": 419.193, "close_time": 1765771199999, "quote_volume": 32602.55579, "trades": 150, "taker_buy_base": 164.428, "taker_buy_quote": 12813.03094 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 78.13, "high": 78.28, "low": 77.41, "close": 77.41, "volume": 204.026, "close_time": 1765785599999, "quote_volume": 15908.61844, "trades": 56, "taker_buy_base": 122.794, "taker_buy_quote": 9580.04355 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 77.65, "high": 78.06, "low": 76.97, "close": 77.03, "volume": 428.675, "close_time": 1765799999999, "quote_volume": 33099.43722, "trades": 162, "taker_buy_base": 102.848, "taker_buy_quote": 7957.39572 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 77.52, "high": 78.01, "low": 75.34, "close": 76.79, "volume": 2088.741, "close_time": 1765814399999, "quote_volume": 159944.52445, "trades": 776, "taker_buy_base": 989.528, "taker_buy_quote": 75560.66307 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 76.63, "high": 76.65, "low": 74.47, "close": 75.68, "volume": 550.273, "close_time": 1765828799999, "quote_volume": 41379.72449, "trades": 401, "taker_buy_base": 299.482, "taker_buy_quote": 22535.67517 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 75.49, "high": 75.49, "low": 74.36, "close": 75.32, "volume": 484.857, "close_time": 1765843199999, "quote_volume": 36276.66092, "trades": 145, "taker_buy_base": 247.858, "taker_buy_quote": 18526.23714 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 75.4, "high": 75.4, "low": 74.15, "close": 74.48, "volume": 274.024, "close_time": 1765857599999, "quote_volume": 20449.50336, "trades": 102, "taker_buy_base": 152.538, "taker_buy_quote": 11378.60602 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 74.53, "high": 75.45, "low": 73.77, "close": 74.78, "volume": 307.464, "close_time": 1765871999999, "quote_volume": 22900.04421, "trades": 137, "taker_buy_base": 118.647, "taker_buy_quote": 8858.03102 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 75.03, "high": 76.08, "low": 74.75, "close": 76.02, "volume": 107.352, "close_time": 1765886399999, "quote_volume": 8083.46174, "trades": 59, "taker_buy_base": 62.679, "taker_buy_quote": 4729.18663 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 75.91, "high": 76.38, "low": 75.17, "close": 76.19, "volume": 723.03, "close_time": 1765900799999, "quote_volume": 54818.49897, "trades": 259, "taker_buy_base": 360.082, "taker_buy_quote": 27343.50269 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 76.44, "high": 76.44, "low": 74.96, "close": 75.99, "volume": 349.305, "close_time": 1765915199999, "quote_volume": 26413.83603, "trades": 117, "taker_buy_base": 222.108, "taker_buy_quote": 16807.82339 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 75.96, "high": 78.54, "low": 75.67, "close": 78.28, "volume": 340.591, "close_time": 1765929599999, "quote_volume": 26207.6722, "trades": 174, "taker_buy_base": 158.45, "taker_buy_quote": 12156.99795 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 78.32, "high": 78.38, "low": 76.88, "close": 77.91, "volume": 498.256, "close_time": 1765943999999, "quote_volume": 38699.89015, "trades": 194, "taker_buy_base": 248.776, "taker_buy_quote": 19381.66495 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 77.86, "high": 78.44, "low": 77.34, "close": 78.32, "volume": 373.069, "close_time": 1765958399999, "quote_volume": 29000.55027, "trades": 100, "taker_buy_base": 130.083, "taker_buy_quote": 10141.94547 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 78.25, "high": 78.25, "low": 76.85, "close": 77.21, "volume": 503.057, "close_time": 1765972799999, "quote_volume": 38989.38748, "trades": 257, "taker_buy_base": 270.351, "taker_buy_quote": 20957.19587 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 77.22, "high": 79.86, "low": 77.08, "close": 77.56, "volume": 2554.895, "close_time": 1765987199999, "quote_volume": 200149.25939, "trades": 918, "taker_buy_base": 1258.281, "taker_buy_quote": 98563.67319 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 77.54, "high": 78.26, "low": 75.4, "close": 75.84, "volume": 954.046, "close_time": 1766001599999, "quote_volume": 73395.85932, "trades": 747, "taker_buy_base": 500.498, "taker_buy_quote": 38500.38782 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 75.72, "high": 76.05, "low": 74.55, "close": 74.63, "volume": 188.07, "close_time": 1766015999999, "quote_volume": 14156.99396, "trades": 175, "taker_buy_base": 94.953, "taker_buy_quote": 7142.46043 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 74.48, "high": 74.93, "low": 73.96, "close": 74.28, "volume": 101.191, "close_time": 1766030399999, "quote_volume": 7506.19239, "trades": 48, "taker_buy_base": 51.563, "taker_buy_quote": 3829.69623 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 74.4, "high": 74.7, "low": 73.31, "close": 73.6, "volume": 205.369, "close_time": 1766044799999, "quote_volume": 15158.35743, "trades": 124, "taker_buy_base": 89.725, "taker_buy_quote": 6638.337 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 73.62, "high": 73.98, "low": 73.06, "close": 73.14, "volume": 124.418, "close_time": 1766059199999, "quote_volume": 9136.74364, "trades": 142, "taker_buy_base": 65.321, "taker_buy_quote": 4801.32226 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 73.22, "high": 75.84, "low": 73.2, "close": 74.56, "volume": 774.068, "close_time": 1766073599999, "quote_volume": 57593.16478, "trades": 635, "taker_buy_base": 380.514, "taker_buy_quote": 28387.81833 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 74.44, "high": 74.44, "low": 70.89, "close": 71.0, "volume": 653.593, "close_time": 1766087999999, "quote_volume": 47381.3854, "trades": 766, "taker_buy_base": 264.078, "taker_buy_quote": 19168.10177 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 71.03, "high": 72.5, "low": 71.0, "close": 72.18, "volume": 419.454, "close_time": 1766102399999, "quote_volume": 30048.60721, "trades": 402, "taker_buy_base": 220.82, "taker_buy_quote": 15855.70058 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 72.17, "high": 74.51, "low": 71.77, "close": 73.71, "volume": 339.261, "close_time": 1766116799999, "quote_volume": 24929.19562, "trades": 328, "taker_buy_base": 128.094, "taker_buy_quote": 9406.90606 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 73.62, "high": 74.62, "low": 72.83, "close": 74.31, "volume": 682.462, "close_time": 1766131199999, "quote_volume": 50532.66905, "trades": 506, "taker_buy_base": 285.556, "taker_buy_quote": 21159.0293 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 74.38, "high": 74.79, "low": 73.89, "close": 74.77, "volume": 199.248, "close_time": 1766145599999, "quote_volume": 14804.19738, "trades": 278, "taker_buy_base": 81.804, "taker_buy_quote": 6079.71037 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 74.82, "high": 75.44, "low": 73.83, "close": 73.89, "volume": 342.624, "close_time": 1766159999999, "quote_volume": 25555.54891, "trades": 407, "taker_buy_base": 180.912, "taker_buy_quote": 13507.59932 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 74.22, "high": 74.77, "low": 73.13, "close": 74.2, "volume": 392.374, "close_time": 1766174399999, "quote_volume": 28973.93045, "trades": 478, "taker_buy_base": 202.994, "taker_buy_quote": 14990.36492 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 74.34, "high": 75.18, "low": 73.82, "close": 74.28, "volume": 421.158, "close_time": 1766188799999, "quote_volume": 31436.24381, "trades": 387, "taker_buy_base": 238.084, "taker_buy_quote": 17801.97773 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 74.33, "high": 74.36, "low": 73.76, "close": 73.76, "volume": 21.785, "close_time": 1766203199999, "quote_volume": 1616.66859, "trades": 29, "taker_buy_base": 14.402, "taker_buy_quote": 1070.33638 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 73.86, "high": 74.29, "low": 73.29, "close": 73.84, "volume": 220.796, "close_time": 1766217599999, "quote_volume": 16269.99051, "trades": 86, "taker_buy_base": 90.447, "taker_buy_quote": 6670.14697 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 73.89, "high": 74.56, "low": 73.34, "close": 74.26, "volume": 425.529, "close_time": 1766231999999, "quote_volume": 31470.96014, "trades": 219, "taker_buy_base": 231.917, "taker_buy_quote": 17212.61328 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 74.26, "high": 74.78, "low": 74.08, "close": 74.44, "volume": 198.464, "close_time": 1766246399999, "quote_volume": 14751.68163, "trades": 215, "taker_buy_base": 113.153, "taker_buy_quote": 8414.68234 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 74.34, "high": 75.4, "low": 74.16, "close": 75.15, "volume": 1336.087, "close_time": 1766260799999, "quote_volume": 99894.9425, "trades": 481, "taker_buy_base": 359.822, "taker_buy_quote": 26903.81709 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 75.25, "high": 76.3, "low": 75.12, "close": 75.54, "volume": 261.19, "close_time": 1766275199999, "quote_volume": 19775.76379, "trades": 245, "taker_buy_base": 120.98, "taker_buy_quote": 9197.45488 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 75.59, "high": 76.13, "low": 75.33, "close": 75.88, "volume": 280.126, "close_time": 1766289599999, "quote_volume": 21216.18307, "trades": 278, "taker_buy_base": 163.21, "taker_buy_quote": 12367.68312 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 75.95, "high": 77.59, "low": 75.53, "close": 77.36, "volume": 192.268, "close_time": 1766303999999, "quote_volume": 14735.35452, "trades": 204, "taker_buy_base": 96.239, "taker_buy_quote": 7377.72345 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 77.41, "high": 79.17, "low": 77.29, "close": 78.49, "volume": 1308.208, "close_time": 1766318399999, "quote_volume": 102693.06514, "trades": 802, "taker_buy_base": 707.065, "taker_buy_quote": 55511.33567 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 78.46, "high": 78.46, "low": 76.05, "close": 76.88, "volume": 1252.15, "close_time": 1766332799999, "quote_volume": 96582.62374, "trades": 797, "taker_buy_base": 653.955, "taker_buy_quote": 50450.03502 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 76.92, "high": 76.99, "low": 75.81, "close": 76.8, "volume": 391.705, "close_time": 1766347199999, "quote_volume": 30011.67217, "trades": 191, "taker_buy_base": 222.821, "taker_buy_quote": 17077.6877 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 76.79, "high": 77.29, "low": 76.15, "close": 77.16, "volume": 301.304, "close_time": 1766361599999, "quote_volume": 23057.77752, "trades": 146, "taker_buy_base": 120.944, "taker_buy_quote": 9252.42387 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 77.16, "high": 78.5, "low": 76.78, "close": 77.41, "volume": 458.104, "close_time": 1766375999999, "quote_volume": 35571.60464, "trades": 498, "taker_buy_base": 245.077, "taker_buy_quote": 19026.76543 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 77.41, "high": 77.58, "low": 76.56, "close": 76.73, "volume": 222.717, "close_time": 1766390399999, "quote_volume": 17162.00878, "trades": 201, "taker_buy_base": 110.719, "taker_buy_quote": 8544.674 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 76.66, "high": 77.29, "low": 76.52, "close": 77.24, "volume": 254.146, "close_time": 1766404799999, "quote_volume": 19531.97944, "trades": 289, "taker_buy_base": 139.491, "taker_buy_quote": 10719.27818 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 77.27, "high": 77.47, "low": 76.5, "close": 77.05, "volume": 317.733, "close_time": 1766419199999, "quote_volume": 24494.1743, "trades": 367, "taker_buy_base": 173.107, "taker_buy_quote": 13341.90132 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 76.95, "high": 77.02, "low": 74.89, "close": 75.14, "volume": 395.234, "close_time": 1766433599999, "quote_volume": 30132.75765, "trades": 603, "taker_buy_base": 162.881, "taker_buy_quote": 12443.59221 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 75.07, "high": 75.31, "low": 74.4, "close": 74.99, "volume": 426.879, "close_time": 1766447999999, "quote_volume": 31916.06135, "trades": 369, "taker_buy_base": 229.545, "taker_buy_quote": 17149.56483 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 75.26, "high": 75.49, "low": 74.65, "close": 75.24, "volume": 139.844, "close_time": 1766462399999, "quote_volume": 10517.66483, "trades": 162, "taker_buy_base": 47.804, "taker_buy_quote": 3593.08447 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 75.12, "high": 75.21, "low": 73.8, "close": 74.51, "volume": 350.997, "close_time": 1766476799999, "quote_volume": 26160.05694, "trades": 387, "taker_buy_base": 164.861, "taker_buy_quote": 12279.86713 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 74.54, "high": 74.94, "low": 74.37, "close": 74.77, "volume": 135.463, "close_time": 1766491199999, "quote_volume": 10106.07187, "trades": 201, "taker_buy_base": 52.882, "taker_buy_quote": 3948.61369 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 74.63, "high": 74.7, "low": 73.68, "close": 74.4, "volume": 330.486, "close_time": 1766505599999, "quote_volume": 24516.40204, "trades": 449, "taker_buy_base": 181.052, "taker_buy_quote": 13428.9326 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 74.37, "high": 76.69, "low": 74.37, "close": 75.92, "volume": 478.347, "close_time": 1766519999999, "quote_volume": 36159.64846, "trades": 578, "taker_buy_base": 294.746, "taker_buy_quote": 22300.08764 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 76.03, "high": 76.75, "low": 74.99, "close": 75.25, "volume": 374.799, "close_time": 1766534399999, "quote_volume": 28378.59372, "trades": 349, "taker_buy_base": 111.032, "taker_buy_quote": 8414.32838 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 75.67, "high": 76.2, "low": 74.09, "close": 74.71, "volume": 138.557, "close_time": 1766548799999, "quote_volume": 10429.73823, "trades": 203, "taker_buy_base": 68.269, "taker_buy_quote": 5135.88528 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 74.95, "high": 74.95, "low": 73.91, "close": 73.98, "volume": 124.702, "close_time": 1766563199999, "quote_volume": 9261.41258, "trades": 216, "taker_buy_base": 69.995, "taker_buy_quote": 5199.33353 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 73.92, "high": 74.14, "low": 73.71, "close": 74.01, "volume": 233.3, "close_time": 1766577599999, "quote_volume": 17241.64542, "trades": 279, "taker_buy_base": 113.466, "taker_buy_quote": 8387.69447 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 73.92, "high": 74.28, "low": 73.05, "close": 73.64, "volume": 250.324, "close_time": 1766591999999, "quote_volume": 18437.85932, "trades": 318, "taker_buy_base": 136.409, "taker_buy_quote": 10048.19233 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 73.66, "high": 74.16, "low": 73.31, "close": 73.65, "volume": 199.348, "close_time": 1766606399999, "quote_volume": 14701.01485, "trades": 298, "taker_buy_base": 82.257, "taker_buy_quote": 6066.40808 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 73.68, "high": 74.18, "low": 73.54, "close": 73.94, "volume": 152.367, "close_time": 1766620799999, "quote_volume": 11243.67769, "trades": 164, "taker_buy_base": 64.054, "taker_buy_quote": 4731.31096 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 73.97, "high": 74.28, "low": 73.6, "close": 74.28, "volume": 53.606, "close_time": 1766635199999, "quote_volume": 3959.09305, "trades": 54, "taker_buy_base": 11.2, "taker_buy_quote": 828.84617 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 74.26, "high": 74.39, "low": 73.93, "close": 74.2, "volume": 31.936, "close_time": 1766649599999, "quote_volume": 2366.57707, "trades": 41, "taker_buy_base": 18.842, "taker_buy_quote": 1397.50393 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 74.28, "high": 74.64, "low": 73.59, "close": 73.75, "volume": 119.803, "close_time": 1766663999999, "quote_volume": 8863.44427, "trades": 136, "taker_buy_base": 90.924, "taker_buy_quote": 6728.87749 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 73.74, "high": 74.27, "low": 73.27, "close": 73.83, "volume": 487.398, "close_time": 1766678399999, "quote_volume": 35988.28181, "trades": 185, "taker_buy_base": 407.168, "taker_buy_quote": 30073.94192 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 73.84, "high": 74.24, "low": 73.0, "close": 74.12, "volume": 250.947, "close_time": 1766692799999, "quote_volume": 18472.87183, "trades": 220, "taker_buy_base": 53.71, "taker_buy_quote": 3954.86098 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 73.9, "high": 73.9, "low": 72.01, "close": 72.28, "volume": 355.797, "close_time": 1766707199999, "quote_volume": 25949.86426, "trades": 224, "taker_buy_base": 157.55, "taker_buy_quote": 11516.80265 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 72.42, "high": 74.51, "low": 72.0, "close": 73.77, "volume": 222.161, "close_time": 1766721599999, "quote_volume": 16220.80387, "trades": 130, "taker_buy_base": 127.852, "taker_buy_quote": 9341.65673 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 73.53, "high": 74.08, "low": 73.12, "close": 73.12, "volume": 111.211, "close_time": 1766735999999, "quote_volume": 8202.87308, "trades": 82, "taker_buy_base": 78.749, "taker_buy_quote": 5812.41093 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 73.1, "high": 73.21, "low": 72.6, "close": 72.97, "volume": 330.945, "close_time": 1766750399999, "quote_volume": 24113.95952, "trades": 348, "taker_buy_base": 168.61, "taker_buy_quote": 12298.22537 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 73.01, "high": 73.46, "low": 72.27, "close": 73.09, "volume": 1765.994, "close_time": 1766764799999, "quote_volume": 128277.02926, "trades": 978, "taker_buy_base": 112.088, "taker_buy_quote": 8171.47915 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 73.14, "high": 73.18, "low": 72.24, "close": 72.24, "volume": 203.201, "close_time": 1766779199999, "quote_volume": 14782.34005, "trades": 137, "taker_buy_base": 101.943, "taker_buy_quote": 7425.54619 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 72.32, "high": 72.68, "low": 72.1, "close": 72.33, "volume": 347.573, "close_time": 1766793599999, "quote_volume": 25168.68479, "trades": 233, "taker_buy_base": 225.569, "taker_buy_quote": 16346.91255 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 72.3, "high": 72.55, "low": 71.21, "close": 71.92, "volume": 500.834, "close_time": 1766807999999, "quote_volume": 35999.56077, "trades": 446, "taker_buy_base": 244.177, "taker_buy_quote": 17579.19806 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 71.94, "high": 71.94, "low": 71.33, "close": 71.33, "volume": 264.533, "close_time": 1766822399999, "quote_volume": 18937.22035, "trades": 116, "taker_buy_base": 112.369, "taker_buy_quote": 8041.46893 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 71.51, "high": 71.87, "low": 71.04, "close": 71.41, "volume": 326.235, "close_time": 1766836799999, "quote_volume": 23316.79606, "trades": 174, "taker_buy_base": 184.294, "taker_buy_quote": 13156.43582 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 71.53, "high": 72.36, "low": 71.31, "close": 72.3, "volume": 247.073, "close_time": 1766851199999, "quote_volume": 17721.2394, "trades": 114, "taker_buy_base": 129.905, "taker_buy_quote": 9320.11915 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 72.28, "high": 74.01, "low": 72.27, "close": 73.96, "volume": 619.143, "close_time": 1766865599999, "quote_volume": 45331.76532, "trades": 314, "taker_buy_base": 293.219, "taker_buy_quote": 21462.67674 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 74.07, "high": 74.88, "low": 73.55, "close": 74.63, "volume": 346.641, "close_time": 1766879999999, "quote_volume": 25653.53124, "trades": 245, "taker_buy_base": 165.262, "taker_buy_quote": 12232.89018 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 74.67, "high": 75.03, "low": 74.32, "close": 74.6, "volume": 142.753, "close_time": 1766894399999, "quote_volume": 10660.43306, "trades": 82, "taker_buy_base": 61.788, "taker_buy_quote": 4616.95792 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 74.77, "high": 74.78, "low": 73.98, "close": 74.1, "volume": 214.457, "close_time": 1766908799999, "quote_volume": 15918.53528, "trades": 80, "taker_buy_base": 121.06, "taker_buy_quote": 8981.11211 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 74.03, "high": 74.14, "low": 73.71, "close": 74.03, "volume": 79.483, "close_time": 1766923199999, "quote_volume": 5881.7257, "trades": 58, "taker_buy_base": 39.748, "taker_buy_quote": 2943.79623 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 73.95, "high": 74.0, "low": 73.33, "close": 73.46, "volume": 194.77, "close_time": 1766937599999, "quote_volume": 14352.37745, "trades": 120, "taker_buy_base": 124.256, "taker_buy_quote": 9162.30061 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 73.63, "high": 74.03, "low": 72.56, "close": 72.64, "volume": 271.674, "close_time": 1766951999999, "quote_volume": 19933.10696, "trades": 157, "taker_buy_base": 96.507, "taker_buy_quote": 7085.91684 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 72.73, "high": 73.32, "low": 71.79, "close": 73.14, "volume": 291.751, "close_time": 1766966399999, "quote_volume": 21219.29376, "trades": 200, "taker_buy_base": 214.603, "taker_buy_quote": 15628.82318 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 73.06, "high": 74.5, "low": 72.86, "close": 74.1, "volume": 187.42, "close_time": 1766980799999, "quote_volume": 13813.85122, "trades": 275, "taker_buy_base": 45.776, "taker_buy_quote": 3382.52037 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 74.03, "high": 74.13, "low": 72.77, "close": 73.41, "volume": 278.269, "close_time": 1766995199999, "quote_volume": 20402.23733, "trades": 206, "taker_buy_base": 76.079, "taker_buy_quote": 5586.06429 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 73.43, "high": 73.43, "low": 71.9, "close": 71.9, "volume": 150.698, "close_time": 1767009599999, "quote_volume": 10921.54881, "trades": 104, "taker_buy_base": 87.475, "taker_buy_quote": 6351.69889 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 71.9, "high": 72.01, "low": 70.1, "close": 71.24, "volume": 1799.893, "close_time": 1767023999999, "quote_volume": 127852.5434, "trades": 879, "taker_buy_base": 760.07, "taker_buy_quote": 54161.96541 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 71.22, "high": 71.36, "low": 70.65, "close": 70.9, "volume": 476.698, "close_time": 1767038399999, "quote_volume": 33797.77073, "trades": 199, "taker_buy_base": 129.796, "taker_buy_quote": 9211.26934 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 70.78, "high": 71.03, "low": 70.49, "close": 70.63, "volume": 245.913, "close_time": 1767052799999, "quote_volume": 17386.21363, "trades": 89, "taker_buy_base": 101.06, "taker_buy_quote": 7151.69245 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 70.6, "high": 70.72, "low": 69.92, "close": 70.15, "volume": 386.096, "close_time": 1767067199999, "quote_volume": 27069.45597, "trades": 215, "taker_buy_base": 49.969, "taker_buy_quote": 3515.10532 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 70.3, "high": 71.09, "low": 70.3, "close": 70.94, "volume": 165.684, "close_time": 1767081599999, "quote_volume": 11704.98319, "trades": 82, "taker_buy_base": 109.11, "taker_buy_quote": 7707.85946 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 71.29, "high": 71.82, "low": 71.03, "close": 71.56, "volume": 447.495, "close_time": 1767095999999, "quote_volume": 32000.65895, "trades": 264, "taker_buy_base": 176.912, "taker_buy_quote": 12657.70331 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 71.53, "high": 71.72, "low": 71.16, "close": 71.31, "volume": 90.712, "close_time": 1767110399999, "quote_volume": 6470.04421, "trades": 78, "taker_buy_base": 18.942, "taker_buy_quote": 1352.67371 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 71.31, "high": 71.31, "low": 70.42, "close": 70.42, "volume": 79.186, "close_time": 1767124799999, "quote_volume": 5604.74485, "trades": 74, "taker_buy_base": 21.589, "taker_buy_quote": 1529.24899 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 70.42, "high": 70.57, "low": 69.78, "close": 70.27, "volume": 353.529, "close_time": 1767139199999, "quote_volume": 24792.87197, "trades": 147, "taker_buy_base": 108.049, "taker_buy_quote": 7576.44554 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 70.21, "high": 70.45, "low": 69.5, "close": 69.72, "volume": 313.012, "close_time": 1767153599999, "quote_volume": 21930.60993, "trades": 211, "taker_buy_base": 122.557, "taker_buy_quote": 8597.561 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 69.87, "high": 70.68, "low": 69.87, "close": 70.68, "volume": 188.573, "close_time": 1767167999999, "quote_volume": 13233.09281, "trades": 168, "taker_buy_base": 81.056, "taker_buy_quote": 5685.89741 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 70.69, "high": 70.83, "low": 70.08, "close": 70.76, "volume": 341.599, "close_time": 1767182399999, "quote_volume": 24049.72418, "trades": 311, "taker_buy_base": 204.65, "taker_buy_quote": 14398.47143 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 70.79, "high": 70.95, "low": 69.69, "close": 69.92, "volume": 754.916, "close_time": 1767196799999, "quote_volume": 53098.47519, "trades": 425, "taker_buy_base": 356.467, "taker_buy_quote": 25079.40221 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 69.88, "high": 70.2, "low": 68.87, "close": 69.01, "volume": 1470.013, "close_time": 1767211199999, "quote_volume": 102056.32365, "trades": 1072, "taker_buy_base": 889.344, "taker_buy_quote": 61760.58139 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 69.07, "high": 70.0, "low": 68.8, "close": 69.44, "volume": 390.861, "close_time": 1767225599999, "quote_volume": 27110.47873, "trades": 174, "taker_buy_base": 236.772, "taker_buy_quote": 16423.50047 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 69.5, "high": 69.67, "low": 67.75, "close": 67.76, "volume": 239.967, "close_time": 1767239999999, "quote_volume": 16489.9713, "trades": 223, "taker_buy_base": 94.5, "taker_buy_quote": 6502.40153 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 67.69, "high": 69.27, "low": 67.11, "close": 69.27, "volume": 209.708, "close_time": 1767254399999, "quote_volume": 14314.74216, "trades": 226, "taker_buy_base": 144.53, "taker_buy_quote": 9844.2769 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 69.25, "high": 71.86, "low": 69.25, "close": 71.53, "volume": 429.742, "close_time": 1767268799999, "quote_volume": 30235.63011, "trades": 248, "taker_buy_base": 218.348, "taker_buy_quote": 15341.35438 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 71.44, "high": 73.08, "low": 70.85, "close": 72.94, "volume": 190.02, "close_time": 1767283199999, "quote_volume": 13688.53541, "trades": 133, "taker_buy_base": 98.674, "taker_buy_quote": 7119.92938 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 72.94, "high": 73.8, "low": 72.24, "close": 73.55, "volume": 262.932, "close_time": 1767297599999, "quote_volume": 19171.75664, "trades": 140, "taker_buy_base": 167.357, "taker_buy_quote": 12195.54077 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 73.73, "high": 75.73, "low": 73.63, "close": 75.38, "volume": 350.025, "close_time": 1767311999999, "quote_volume": 26078.58956, "trades": 157, "taker_buy_base": 205.782, "taker_buy_quote": 15324.87426 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 75.59, "high": 77.31, "low": 74.38, "close": 77.09, "volume": 307.275, "close_time": 1767326399999, "quote_volume": 23302.3385, "trades": 184, "taker_buy_base": 158.625, "taker_buy_quote": 12023.15108 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 77.22, "high": 77.75, "low": 75.96, "close": 76.87, "volume": 566.534, "close_time": 1767340799999, "quote_volume": 43676.06806, "trades": 315, "taker_buy_base": 331.307, "taker_buy_quote": 25557.57803 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 76.77, "high": 77.26, "low": 76.46, "close": 76.75, "volume": 186.447, "close_time": 1767355199999, "quote_volume": 14303.6852, "trades": 167, "taker_buy_base": 97.337, "taker_buy_quote": 7470.89546 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 76.36, "high": 77.52, "low": 75.96, "close": 77.24, "volume": 264.75, "close_time": 1767369599999, "quote_volume": 20314.7784, "trades": 278, "taker_buy_base": 126.695, "taker_buy_quote": 9719.14356 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 76.84, "high": 79.14, "low": 76.71, "close": 78.96, "volume": 400.327, "close_time": 1767383999999, "quote_volume": 31152.10038, "trades": 445, "taker_buy_base": 168.519, "taker_buy_quote": 13167.09891 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 79.0, "high": 79.47, "low": 78.56, "close": 79.03, "volume": 218.309, "close_time": 1767398399999, "quote_volume": 17232.99915, "trades": 540, "taker_buy_base": 104.89, "taker_buy_quote": 8290.01764 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 79.54, "high": 82.0, "low": 79.17, "close": 82.0, "volume": 404.473, "close_time": 1767412799999, "quote_volume": 32572.47532, "trades": 326, "taker_buy_base": 222.397, "taker_buy_quote": 17907.99779 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 81.99, "high": 82.04, "low": 79.68, "close": 79.68, "volume": 129.538, "close_time": 1767427199999, "quote_volume": 10529.60513, "trades": 118, "taker_buy_base": 59.838, "taker_buy_quote": 4871.24539 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 79.57, "high": 80.1, "low": 78.74, "close": 78.79, "volume": 2643.517, "close_time": 1767441599999, "quote_volume": 209544.6277, "trades": 683, "taker_buy_base": 2389.82, "taker_buy_quote": 189417.59049 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 78.8, "high": 80.3, "low": 78.59, "close": 79.41, "volume": 251.532, "close_time": 1767455999999, "quote_volume": 19935.28532, "trades": 162, "taker_buy_base": 105.0, "taker_buy_quote": 8359.07158 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 79.38, "high": 79.96, "low": 79.38, "close": 79.64, "volume": 126.72, "close_time": 1767470399999, "quote_volume": 10089.11283, "trades": 478, "taker_buy_base": 77.062, "taker_buy_quote": 6139.90217 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 79.33, "high": 79.66, "low": 79.19, "close": 79.51, "volume": 122.726, "close_time": 1767484799999, "quote_volume": 9748.41897, "trades": 59, "taker_buy_base": 60.046, "taker_buy_quote": 4765.112 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 79.31, "high": 80.1, "low": 79.3, "close": 79.78, "volume": 168.339, "close_time": 1767499199999, "quote_volume": 13420.01066, "trades": 115, "taker_buy_base": 100.575, "taker_buy_quote": 8017.36655 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 79.88, "high": 80.56, "low": 79.3, "close": 79.79, "volume": 411.951, "close_time": 1767513599999, "quote_volume": 32935.79357, "trades": 305, "taker_buy_base": 198.059, "taker_buy_quote": 15864.30383 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 79.84, "high": 80.3, "low": 79.49, "close": 79.66, "volume": 332.208, "close_time": 1767527999999, "quote_volume": 26539.62439, "trades": 197, "taker_buy_base": 242.209, "taker_buy_quote": 19361.63523 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 79.66, "high": 80.07, "low": 79.16, "close": 79.85, "volume": 138.158, "close_time": 1767542399999, "quote_volume": 10999.80529, "trades": 97, "taker_buy_base": 32.345, "taker_buy_quote": 2575.85773 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 79.81, "high": 80.03, "low": 78.18, "close": 78.49, "volume": 572.703, "close_time": 1767556799999, "quote_volume": 45355.58958, "trades": 356, "taker_buy_base": 260.544, "taker_buy_quote": 20637.05252 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 78.58, "high": 78.84, "low": 77.33, "close": 77.84, "volume": 292.968, "close_time": 1767571199999, "quote_volume": 22844.92804, "trades": 175, "taker_buy_base": 141.62, "taker_buy_quote": 11050.6763 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 77.94, "high": 79.49, "low": 77.94, "close": 79.05, "volume": 196.174, "close_time": 1767585599999, "quote_volume": 15416.59719, "trades": 172, "taker_buy_base": 103.897, "taker_buy_quote": 8148.28383 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 78.69, "high": 78.73, "low": 77.72, "close": 78.2, "volume": 175.801, "close_time": 1767599999999, "quote_volume": 13779.85033, "trades": 86, "taker_buy_base": 99.443, "taker_buy_quote": 7788.80728 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 78.38, "high": 78.57, "low": 76.99, "close": 78.03, "volume": 316.111, "close_time": 1767614399999, "quote_volume": 24516.99272, "trades": 193, "taker_buy_base": 113.4, "taker_buy_quote": 8793.44757 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 78.04, "high": 78.63, "low": 76.7, "close": 78.2, "volume": 433.222, "close_time": 1767628799999, "quote_volume": 33628.07436, "trades": 262, "taker_buy_base": 229.63, "taker_buy_quote": 17856.25637 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 78.2, "high": 79.08, "low": 77.0, "close": 78.8, "volume": 465.377, "close_time": 1767643199999, "quote_volume": 36261.88788, "trades": 248, "taker_buy_base": 235.991, "taker_buy_quote": 18394.59496 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 78.87, "high": 80.51, "low": 78.61, "close": 79.28, "volume": 641.98, "close_time": 1767657599999, "quote_volume": 50852.15018, "trades": 429, "taker_buy_base": 296.413, "taker_buy_quote": 23500.23194 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 79.26, "high": 80.09, "low": 78.42, "close": 79.25, "volume": 308.396, "close_time": 1767671999999, "quote_volume": 24328.05064, "trades": 162, "taker_buy_base": 138.246, "taker_buy_quote": 10946.94137 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 79.42, "high": 79.54, "low": 78.0, "close": 78.39, "volume": 152.518, "close_time": 1767686399999, "quote_volume": 12007.76334, "trades": 97, "taker_buy_base": 50.483, "taker_buy_quote": 3973.31115 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 78.4, "high": 79.61, "low": 78.17, "close": 79.36, "volume": 118.288, "close_time": 1767700799999, "quote_volume": 9321.51147, "trades": 169, "taker_buy_base": 63.363, "taker_buy_quote": 5001.1627 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 79.44, "high": 80.35, "low": 78.94, "close": 79.26, "volume": 454.546, "close_time": 1767715199999, "quote_volume": 36226.11717, "trades": 373, "taker_buy_base": 262.662, "taker_buy_quote": 20947.63217 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 79.47, "high": 79.97, "low": 76.29, "close": 76.83, "volume": 804.02, "close_time": 1767729599999, "quote_volume": 62689.68465, "trades": 522, "taker_buy_base": 329.06, "taker_buy_quote": 25732.26045 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 77.14, "high": 79.27, "low": 77.05, "close": 78.98, "volume": 367.465, "close_time": 1767743999999, "quote_volume": 28951.05269, "trades": 147, "taker_buy_base": 166.599, "taker_buy_quote": 13084.77507 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 79.29, "high": 79.38, "low": 77.7, "close": 78.35, "volume": 289.33, "close_time": 1767758399999, "quote_volume": 22702.04756, "trades": 253, "taker_buy_base": 150.165, "taker_buy_quote": 11795.17115 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 78.4, "high": 78.42, "low": 77.4, "close": 78.01, "volume": 169.203, "close_time": 1767772799999, "quote_volume": 13195.1016, "trades": 61, "taker_buy_base": 141.107, "taker_buy_quote": 11006.6942 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 78.05, "high": 78.43, "low": 76.21, "close": 76.53, "volume": 327.509, "close_time": 1767787199999, "quote_volume": 25243.44118, "trades": 219, "taker_buy_base": 127.871, "taker_buy_quote": 9890.83935 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 76.39, "high": 76.71, "low": 74.82, "close": 75.27, "volume": 704.28, "close_time": 1767801599999, "quote_volume": 53419.92834, "trades": 294, "taker_buy_base": 374.682, "taker_buy_quote": 28447.47336 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 75.27, "high": 76.1, "low": 74.8, "close": 75.5, "volume": 972.242, "close_time": 1767815999999, "quote_volume": 73170.15923, "trades": 214, "taker_buy_base": 639.742, "taker_buy_quote": 48052.62715 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 75.11, "high": 75.5, "low": 74.85, "close": 75.46, "volume": 127.787, "close_time": 1767830399999, "quote_volume": 9608.67592, "trades": 63, "taker_buy_base": 84.442, "taker_buy_quote": 6348.93722 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 75.15, "high": 76.18, "low": 75.15, "close": 75.78, "volume": 52.682, "close_time": 1767844799999, "quote_volume": 3998.07652, "trades": 48, "taker_buy_base": 18.22, "taker_buy_quote": 1382.96841 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 75.77, "high": 76.37, "low": 74.63, "close": 75.17, "volume": 108.843, "close_time": 1767859199999, "quote_volume": 8204.2839, "trades": 135, "taker_buy_base": 37.328, "taker_buy_quote": 2821.07701 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 75.88, "high": 75.92, "low": 73.01, "close": 74.48, "volume": 427.383, "close_time": 1767873599999, "quote_volume": 31716.43195, "trades": 184, "taker_buy_base": 176.313, "taker_buy_quote": 13107.74366 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 74.15, "high": 75.12, "low": 73.49, "close": 74.83, "volume": 347.386, "close_time": 1767887999999, "quote_volume": 25746.56672, "trades": 138, "taker_buy_base": 203.293, "taker_buy_quote": 15075.55842 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 75.32, "high": 76.2, "low": 74.75, "close": 75.63, "volume": 575.522, "close_time": 1767902399999, "quote_volume": 43455.88665, "trades": 206, "taker_buy_base": 303.792, "taker_buy_quote": 22953.72744 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 75.21, "high": 75.52, "low": 74.4, "close": 74.78, "volume": 189.363, "close_time": 1767916799999, "quote_volume": 14210.05839, "trades": 147, "taker_buy_base": 100.78, "taker_buy_quote": 7570.60387 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 74.82, "high": 75.1, "low": 74.1, "close": 74.82, "volume": 385.29, "close_time": 1767931199999, "quote_volume": 28796.683, "trades": 110, "taker_buy_base": 234.833, "taker_buy_quote": 17549.5885 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 74.82, "high": 75.63, "low": 74.56, "close": 75.34, "volume": 130.26, "close_time": 1767945599999, "quote_volume": 9802.40927, "trades": 137, "taker_buy_base": 75.152, "taker_buy_quote": 5658.64419 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 75.11, "high": 75.11, "low": 73.83, "close": 74.88, "volume": 130.301, "close_time": 1767959999999, "quote_volume": 9741.26051, "trades": 72, "taker_buy_base": 92.966, "taker_buy_quote": 6951.23636 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 74.62, "high": 75.79, "low": 73.79, "close": 74.78, "volume": 334.559, "close_time": 1767974399999, "quote_volume": 24993.18629, "trades": 172, "taker_buy_base": 192.739, "taker_buy_quote": 14428.09277 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 75.1, "high": 75.73, "low": 74.4, "close": 74.48, "volume": 557.385, "close_time": 1767988799999, "quote_volume": 41961.57669, "trades": 226, "taker_buy_base": 231.057, "taker_buy_quote": 17401.8888 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 74.56, "high": 75.16, "low": 74.24, "close": 74.95, "volume": 80.261, "close_time": 1768003199999, "quote_volume": 5996.23934, "trades": 42, "taker_buy_base": 73.271, "taker_buy_quote": 5474.21566 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 75.02, "high": 75.02, "low": 74.0, "close": 74.15, "volume": 82.277, "close_time": 1768017599999, "quote_volume": 6149.2345, "trades": 52, "taker_buy_base": 6.98, "taker_buy_quote": 520.13083 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 74.01, "high": 74.22, "low": 73.8, "close": 74.22, "volume": 305.521, "close_time": 1768031999999, "quote_volume": 22656.56271, "trades": 56, "taker_buy_base": 151.005, "taker_buy_quote": 11195.69469 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 74.5, "high": 74.7, "low": 74.35, "close": 74.41, "volume": 69.228, "close_time": 1768046399999, "quote_volume": 5158.74526, "trades": 52, "taker_buy_base": 44.621, "taker_buy_quote": 3326.42423 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 74.45, "high": 74.92, "low": 74.25, "close": 74.5, "volume": 66.615, "close_time": 1768060799999, "quote_volume": 4965.67792, "trades": 65, "taker_buy_base": 32.051, "taker_buy_quote": 2390.23476 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 74.41, "high": 75.04, "low": 74.25, "close": 74.47, "volume": 91.123, "close_time": 1768075199999, "quote_volume": 6804.6389, "trades": 56, "taker_buy_base": 43.233, "taker_buy_quote": 3227.68553 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 74.74, "high": 74.74, "low": 73.93, "close": 74.18, "volume": 52.33, "close_time": 1768089599999, "quote_volume": 3890.48115, "trades": 34, "taker_buy_base": 13.516, "taker_buy_quote": 1004.0484 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 74.16, "high": 75.07, "low": 74.02, "close": 74.77, "volume": 184.499, "close_time": 1768103999999, "quote_volume": 13762.19262, "trades": 97, "taker_buy_base": 59.73, "taker_buy_quote": 4447.81645 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 74.9, "high": 76.32, "low": 74.8, "close": 75.6, "volume": 156.504, "close_time": 1768118399999, "quote_volume": 11840.09273, "trades": 94, "taker_buy_base": 86.556, "taker_buy_quote": 6547.71766 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 76.11, "high": 76.36, "low": 75.72, "close": 75.86, "volume": 122.195, "close_time": 1768132799999, "quote_volume": 9278.47616, "trades": 66, "taker_buy_base": 66.226, "taker_buy_quote": 5027.67188 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 76.03, "high": 77.02, "low": 75.75, "close": 75.77, "volume": 328.163, "close_time": 1768147199999, "quote_volume": 25038.95026, "trades": 167, "taker_buy_base": 149.869, "taker_buy_quote": 11432.98385 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 75.82, "high": 75.91, "low": 75.15, "close": 75.27, "volume": 69.274, "close_time": 1768161599999, "quote_volume": 5230.99669, "trades": 61, "taker_buy_base": 21.515, "taker_buy_quote": 1624.75708 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 75.16, "high": 75.16, "low": 73.8, "close": 74.23, "volume": 627.946, "close_time": 1768175999999, "quote_volume": 46849.98994, "trades": 269, "taker_buy_base": 522.799, "taker_buy_quote": 39013.20957 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 74.17, "high": 75.46, "low": 73.66, "close": 74.72, "volume": 48.002, "close_time": 1768190399999, "quote_volume": 3570.60752, "trades": 122, "taker_buy_base": 18.844, "taker_buy_quote": 1404.38747 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 74.49, "high": 75.07, "low": 73.4, "close": 73.4, "volume": 72.241, "close_time": 1768204799999, "quote_volume": 5387.54836, "trades": 73, "taker_buy_base": 48.171, "taker_buy_quote": 3598.75185 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 73.4, "high": 73.63, "low": 72.28, "close": 72.68, "volume": 368.065, "close_time": 1768219199999, "quote_volume": 26804.27027, "trades": 269, "taker_buy_base": 216.088, "taker_buy_quote": 15721.74194 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 72.71, "high": 73.65, "low": 72.0, "close": 73.56, "volume": 279.043, "close_time": 1768233599999, "quote_volume": 20276.24332, "trades": 175, "taker_buy_base": 193.204, "taker_buy_quote": 14047.61706 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 73.61, "high": 73.88, "low": 72.59, "close": 73.52, "volume": 195.883, "close_time": 1768247999999, "quote_volume": 14394.8908, "trades": 217, "taker_buy_base": 121.181, "taker_buy_quote": 8915.71095 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 73.6, "high": 73.83, "low": 72.39, "close": 72.42, "volume": 165.87, "close_time": 1768262399999, "quote_volume": 12108.30502, "trades": 213, "taker_buy_base": 57.443, "taker_buy_quote": 4181.179 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 72.42, "high": 72.86, "low": 72.13, "close": 72.6, "volume": 257.391, "close_time": 1768276799999, "quote_volume": 18691.86699, "trades": 203, "taker_buy_base": 215.973, "taker_buy_quote": 15695.36926 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 72.64, "high": 73.04, "low": 72.19, "close": 72.49, "volume": 48.586, "close_time": 1768291199999, "quote_volume": 3523.39223, "trades": 172, "taker_buy_base": 15.772, "taker_buy_quote": 1145.6108 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 72.65, "high": 74.3, "low": 72.43, "close": 74.19, "volume": 507.985, "close_time": 1768305599999, "quote_volume": 37300.66078, "trades": 402, "taker_buy_base": 322.13, "taker_buy_quote": 23665.16487 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 74.05, "high": 75.45, "low": 74.0, "close": 75.42, "volume": 395.709, "close_time": 1768319999999, "quote_volume": 29574.57305, "trades": 452, "taker_buy_base": 83.786, "taker_buy_quote": 6255.55327 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 75.54, "high": 76.47, "low": 74.84, "close": 75.7, "volume": 522.214, "close_time": 1768334399999, "quote_volume": 39468.30885, "trades": 569, "taker_buy_base": 300.736, "taker_buy_quote": 22721.41177 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 75.63, "high": 78.61, "low": 75.0, "close": 76.97, "volume": 357.078, "close_time": 1768348799999, "quote_volume": 27254.33822, "trades": 467, "taker_buy_base": 79.81, "taker_buy_quote": 6111.74369 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 77.11, "high": 77.58, "low": 76.34, "close": 76.62, "volume": 310.381, "close_time": 1768363199999, "quote_volume": 23855.07353, "trades": 344, "taker_buy_base": 218.944, "taker_buy_quote": 16792.29766 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 76.7, "high": 76.93, "low": 75.3, "close": 75.44, "volume": 529.863, "close_time": 1768377599999, "quote_volume": 40255.74598, "trades": 417, "taker_buy_base": 258.441, "taker_buy_quote": 19670.4063 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 75.42, "high": 76.04, "low": 74.88, "close": 74.88, "volume": 727.572, "close_time": 1768391999999, "quote_volume": 55076.67925, "trades": 300, "taker_buy_base": 236.329, "taker_buy_quote": 17872.18242 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 75.05, "high": 76.22, "low": 74.68, "close": 75.18, "volume": 523.008, "close_time": 1768406399999, "quote_volume": 39491.47118, "trades": 463, "taker_buy_base": 189.229, "taker_buy_quote": 14275.13935 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 75.45, "high": 76.4, "low": 73.43, "close": 74.65, "volume": 1334.229, "close_time": 1768420799999, "quote_volume": 100925.15944, "trades": 660, "taker_buy_base": 978.663, "taker_buy_quote": 74142.55514 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 74.7, "high": 75.19, "low": 74.18, "close": 74.68, "volume": 537.589, "close_time": 1768435199999, "quote_volume": 40091.35752, "trades": 465, "taker_buy_base": 248.749, "taker_buy_quote": 18586.28744 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 74.68, "high": 74.7, "low": 72.61, "close": 72.83, "volume": 366.508, "close_time": 1768449599999, "quote_volume": 26992.78135, "trades": 240, "taker_buy_base": 94.1, "taker_buy_quote": 6967.51522 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 72.82, "high": 74.0, "low": 72.69, "close": 73.9, "volume": 125.49, "close_time": 1768463999999, "quote_volume": 9207.76216, "trades": 138, "taker_buy_base": 86.047, "taker_buy_quote": 6316.34315 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 73.99, "high": 76.01, "low": 73.74, "close": 76.01, "volume": 227.948, "close_time": 1768478399999, "quote_volume": 17041.14867, "trades": 333, "taker_buy_base": 85.133, "taker_buy_quote": 6334.42673 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 75.74, "high": 76.26, "low": 74.45, "close": 75.11, "volume": 474.168, "close_time": 1768492799999, "quote_volume": 35831.98661, "trades": 340, "taker_buy_base": 228.669, "taker_buy_quote": 17280.19595 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 75.62, "high": 76.12, "low": 73.13, "close": 73.17, "volume": 305.085, "close_time": 1768507199999, "quote_volume": 22941.73477, "trades": 432, "taker_buy_base": 105.186, "taker_buy_quote": 7885.25339 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 73.17, "high": 73.76, "low": 72.89, "close": 73.38, "volume": 275.235, "close_time": 1768521599999, "quote_volume": 20130.95106, "trades": 124, "taker_buy_base": 81.519, "taker_buy_quote": 5978.42842 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 73.52, "high": 74.02, "low": 73.24, "close": 73.66, "volume": 193.545, "close_time": 1768535999999, "quote_volume": 14255.23446, "trades": 67, "taker_buy_base": 80.483, "taker_buy_quote": 5916.38219 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 73.76, "high": 74.31, "low": 73.39, "close": 73.94, "volume": 17.392, "close_time": 1768550399999, "quote_volume": 1285.16548, "trades": 35, "taker_buy_base": 9.065, "taker_buy_quote": 670.58194 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 74.22, "high": 74.34, "low": 73.61, "close": 73.84, "volume": 43.444, "close_time": 1768564799999, "quote_volume": 3207.52685, "trades": 45, "taker_buy_base": 27.099, "taker_buy_quote": 2000.04071 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 73.91, "high": 74.08, "low": 72.19, "close": 72.19, "volume": 356.9, "close_time": 1768579199999, "quote_volume": 26104.77926, "trades": 121, "taker_buy_base": 71.16, "taker_buy_quote": 5195.36046 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 72.22, "high": 73.17, "low": 72.18, "close": 73.17, "volume": 174.213, "close_time": 1768593599999, "quote_volume": 12675.57547, "trades": 141, "taker_buy_base": 67.82, "taker_buy_quote": 4936.10366 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 73.1, "high": 79.81, "low": 72.99, "close": 78.47, "volume": 2315.962, "close_time": 1768607999999, "quote_volume": 179889.51195, "trades": 931, "taker_buy_base": 1276.44, "taker_buy_quote": 99106.25865 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 78.52, "high": 80.0, "low": 78.44, "close": 80.0, "volume": 484.774, "close_time": 1768622399999, "quote_volume": 38561.48585, "trades": 257, "taker_buy_base": 308.899, "taker_buy_quote": 24611.68216 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 79.89, "high": 84.25, "low": 79.57, "close": 84.05, "volume": 1887.233, "close_time": 1768636799999, "quote_volume": 154459.89994, "trades": 897, "taker_buy_base": 1263.482, "taker_buy_quote": 103222.15332 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 84.17, "high": 86.6, "low": 82.15, "close": 82.45, "volume": 5035.432, "close_time": 1768651199999, "quote_volume": 425059.24257, "trades": 2059, "taker_buy_base": 2755.708, "taker_buy_quote": 232157.92565 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 82.41, "high": 83.65, "low": 80.0, "close": 80.5, "volume": 911.258, "close_time": 1768665599999, "quote_volume": 74130.45312, "trades": 512, "taker_buy_base": 492.069, "taker_buy_quote": 39940.2498 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 80.43, "high": 85.65, "low": 80.0, "close": 83.21, "volume": 2662.149, "close_time": 1768679999999, "quote_volume": 221562.50506, "trades": 1183, "taker_buy_base": 1224.172, "taker_buy_quote": 102071.44191 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 83.41, "high": 85.35, "low": 83.29, "close": 84.32, "volume": 612.414, "close_time": 1768694399999, "quote_volume": 51605.84002, "trades": 456, "taker_buy_base": 288.39, "taker_buy_quote": 24318.92372 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 84.49, "high": 84.9, "low": 80.7, "close": 81.07, "volume": 540.998, "close_time": 1768708799999, "quote_volume": 44511.69724, "trades": 451, "taker_buy_base": 295.024, "taker_buy_quote": 24168.6582 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 81.07, "high": 82.59, "low": 80.01, "close": 82.4, "volume": 921.03, "close_time": 1768723199999, "quote_volume": 74632.65678, "trades": 1039, "taker_buy_base": 168.463, "taker_buy_quote": 13630.42764 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 81.81, "high": 81.98, "low": 80.18, "close": 80.89, "volume": 480.208, "close_time": 1768737599999, "quote_volume": 38826.40582, "trades": 178, "taker_buy_base": 275.682, "taker_buy_quote": 22284.09912 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 80.75, "high": 81.45, "low": 80.54, "close": 81.06, "volume": 113.21, "close_time": 1768751999999, "quote_volume": 9163.24322, "trades": 215, "taker_buy_base": 55.038, "taker_buy_quote": 4456.65316 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 80.9, "high": 83.67, "low": 80.76, "close": 82.48, "volume": 1843.985, "close_time": 1768766399999, "quote_volume": 152362.17754, "trades": 745, "taker_buy_base": 1099.665, "taker_buy_quote": 90741.69849 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 82.56, "high": 82.86, "low": 79.14, "close": 79.37, "volume": 288.175, "close_time": 1768780799999, "quote_volume": 23350.28169, "trades": 365, "taker_buy_base": 91.593, "taker_buy_quote": 7437.78622 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 79.32, "high": 79.32, "low": 76.61, "close": 77.5, "volume": 1462.855, "close_time": 1768795199999, "quote_volume": 113753.47335, "trades": 1484, "taker_buy_base": 581.662, "taker_buy_quote": 45299.19593 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 77.32, "high": 82.72, "low": 76.76, "close": 82.63, "volume": 2996.361, "close_time": 1768809599999, "quote_volume": 244068.48075, "trades": 1921, "taker_buy_base": 1404.94, "taker_buy_quote": 113989.93937 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 82.6, "high": 84.5, "low": 80.49, "close": 81.83, "volume": 2754.773, "close_time": 1768823999999, "quote_volume": 226264.5698, "trades": 1683, "taker_buy_base": 1739.956, "taker_buy_quote": 142995.63423 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 82.0, "high": 84.83, "low": 79.54, "close": 79.65, "volume": 1858.779, "close_time": 1768838399999, "quote_volume": 152466.70948, "trades": 1646, "taker_buy_base": 632.081, "taker_buy_quote": 52128.2621 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 79.7, "high": 88.29, "low": 79.57, "close": 84.05, "volume": 10445.721, "close_time": 1768852799999, "quote_volume": 875169.74703, "trades": 6084, "taker_buy_base": 5648.118, "taker_buy_quote": 473615.7415 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 84.23, "high": 86.03, "low": 81.25, "close": 82.29, "volume": 2048.097, "close_time": 1768867199999, "quote_volume": 171438.30269, "trades": 1097, "taker_buy_base": 615.25, "taker_buy_quote": 51703.55891 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 82.21, "high": 85.95, "low": 82.1, "close": 82.4, "volume": 308.651, "close_time": 1768881599999, "quote_volume": 25688.95466, "trades": 408, "taker_buy_base": 144.124, "taker_buy_quote": 12047.51509 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 82.09, "high": 83.16, "low": 80.35, "close": 81.27, "volume": 805.004, "close_time": 1768895999999, "quote_volume": 65490.26029, "trades": 535, "taker_buy_base": 462.48, "taker_buy_quote": 37496.59073 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 81.14, "high": 81.95, "low": 79.9, "close": 81.43, "volume": 435.924, "close_time": 1768910399999, "quote_volume": 35337.86322, "trades": 366, "taker_buy_base": 207.227, "taker_buy_quote": 16813.65676 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 81.43, "high": 81.82, "low": 78.77, "close": 78.86, "volume": 596.821, "close_time": 1768924799999, "quote_volume": 47809.38831, "trades": 339, "taker_buy_base": 156.933, "taker_buy_quote": 12561.63186 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 79.09, "high": 79.56, "low": 77.55, "close": 78.25, "volume": 399.8, "close_time": 1768939199999, "quote_volume": 31316.32603, "trades": 358, "taker_buy_base": 246.755, "taker_buy_quote": 19315.41204 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 78.1, "high": 78.57, "low": 76.29, "close": 76.41, "volume": 372.73, "close_time": 1768953599999, "quote_volume": 28820.5976, "trades": 820, "taker_buy_base": 134.667, "taker_buy_quote": 10451.48855 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 76.26, "high": 78.65, "low": 76.26, "close": 78.01, "volume": 485.076, "close_time": 1768967999999, "quote_volume": 37779.20152, "trades": 1033, "taker_buy_base": 343.263, "taker_buy_quote": 26765.78819 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 77.87, "high": 78.49, "low": 77.36, "close": 77.97, "volume": 458.628, "close_time": 1768982399999, "quote_volume": 35734.76903, "trades": 803, "taker_buy_base": 149.418, "taker_buy_quote": 11657.1012 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 77.93, "high": 78.9, "low": 77.47, "close": 78.3, "volume": 519.151, "close_time": 1768996799999, "quote_volume": 40542.05317, "trades": 844, "taker_buy_base": 370.458, "taker_buy_quote": 28931.63936 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 78.33, "high": 80.31, "low": 77.0, "close": 79.87, "volume": 805.875, "close_time": 1769011199999, "quote_volume": 63731.87939, "trades": 969, "taker_buy_base": 422.726, "taker_buy_quote": 33556.61487 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 79.71, "high": 80.21, "low": 76.71, "close": 79.74, "volume": 1288.736, "close_time": 1769025599999, "quote_volume": 101202.34845, "trades": 1700, "taker_buy_base": 569.782, "taker_buy_quote": 45021.89488 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 79.8, "high": 82.77, "low": 78.76, "close": 80.46, "volume": 988.003, "close_time": 1769039999999, "quote_volume": 79611.44691, "trades": 1007, "taker_buy_base": 464.079, "taker_buy_quote": 37330.49187 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 80.45, "high": 80.67, "low": 79.21, "close": 79.88, "volume": 124.648, "close_time": 1769054399999, "quote_volume": 9965.98628, "trades": 273, "taker_buy_base": 65.955, "taker_buy_quote": 5272.91695 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 79.88, "high": 80.73, "low": 79.0, "close": 80.31, "volume": 249.102, "close_time": 1769068799999, "quote_volume": 19937.31125, "trades": 441, "taker_buy_base": 156.677, "taker_buy_quote": 12543.226 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 80.39, "high": 81.79, "low": 79.8, "close": 79.97, "volume": 564.883, "close_time": 1769083199999, "quote_volume": 45451.72173, "trades": 664, "taker_buy_base": 257.98, "taker_buy_quote": 20773.67036 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 79.85, "high": 82.0, "low": 79.82, "close": 80.87, "volume": 419.7, "close_time": 1769097599999, "quote_volume": 33798.89373, "trades": 867, "taker_buy_base": 323.792, "taker_buy_quote": 26068.92411 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 80.99, "high": 81.85, "low": 79.92, "close": 80.25, "volume": 407.773, "close_time": 1769111999999, "quote_volume": 32967.64577, "trades": 805, "taker_buy_base": 205.734, "taker_buy_quote": 16630.6329 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 80.08, "high": 81.94, "low": 79.79, "close": 81.82, "volume": 262.644, "close_time": 1769126399999, "quote_volume": 21242.57548, "trades": 357, "taker_buy_base": 123.763, "taker_buy_quote": 10047.34527 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 81.88, "high": 82.6, "low": 80.77, "close": 81.81, "volume": 201.638, "close_time": 1769140799999, "quote_volume": 16530.57983, "trades": 405, "taker_buy_base": 83.919, "taker_buy_quote": 6890.73504 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 81.81, "high": 81.84, "low": 79.7, "close": 80.06, "volume": 191.495, "close_time": 1769155199999, "quote_volume": 15441.5325, "trades": 491, "taker_buy_base": 105.052, "taker_buy_quote": 8486.07991 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 79.9, "high": 80.09, "low": 79.12, "close": 79.85, "volume": 150.48, "close_time": 1769169599999, "quote_volume": 11974.1326, "trades": 302, "taker_buy_base": 72.071, "taker_buy_quote": 5747.91042 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 79.83, "high": 80.46, "low": 78.29, "close": 79.67, "volume": 208.603, "close_time": 1769183999999, "quote_volume": 16567.94993, "trades": 453, "taker_buy_base": 105.395, "taker_buy_quote": 8373.85074 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 79.65, "high": 81.02, "low": 78.93, "close": 78.93, "volume": 257.467, "close_time": 1769198399999, "quote_volume": 20634.70568, "trades": 660, "taker_buy_base": 137.794, "taker_buy_quote": 11051.17239 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 78.92, "high": 79.82, "low": 78.48, "close": 79.48, "volume": 52.272, "close_time": 1769212799999, "quote_volume": 4141.36167, "trades": 162, "taker_buy_base": 12.804, "taker_buy_quote": 1015.83628 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 79.48, "high": 80.06, "low": 79.43, "close": 79.83, "volume": 114.255, "close_time": 1769227199999, "quote_volume": 9116.31334, "trades": 152, "taker_buy_base": 71.456, "taker_buy_quote": 5699.66985 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 79.4, "high": 79.78, "low": 79.22, "close": 79.29, "volume": 51.134, "close_time": 1769241599999, "quote_volume": 4064.34119, "trades": 83, "taker_buy_base": 18.631, "taker_buy_quote": 1482.45483 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 79.7, "high": 79.7, "low": 79.0, "close": 79.36, "volume": 74.3, "close_time": 1769255999999, "quote_volume": 5899.20671, "trades": 92, "taker_buy_base": 17.02, "taker_buy_quote": 1350.28981 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 79.43, "high": 79.43, "low": 78.24, "close": 78.51, "volume": 167.608, "close_time": 1769270399999, "quote_volume": 13171.89844, "trades": 82, "taker_buy_base": 101.618, "taker_buy_quote": 7980.60057 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 78.39, "high": 78.95, "low": 77.86, "close": 78.62, "volume": 53.711, "close_time": 1769284799999, "quote_volume": 4207.35357, "trades": 90, "taker_buy_base": 30.722, "taker_buy_quote": 2406.50733 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 79.04, "high": 79.34, "low": 78.66, "close": 78.97, "volume": 49.057, "close_time": 1769299199999, "quote_volume": 3877.45185, "trades": 31, "taker_buy_base": 42.447, "taker_buy_quote": 3354.76672 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 79.23, "high": 79.23, "low": 77.47, "close": 77.47, "volume": 101.698, "close_time": 1769313599999, "quote_volume": 7896.36773, "trades": 48, "taker_buy_base": 21.493, "taker_buy_quote": 1674.18761 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 77.47, "high": 77.67, "low": 76.1, "close": 76.1, "volume": 534.04, "close_time": 1769327999999, "quote_volume": 40802.85061, "trades": 140, "taker_buy_base": 276.512, "taker_buy_quote": 21075.68889 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 76.04, "high": 76.59, "low": 75.76, "close": 76.23, "volume": 257.631, "close_time": 1769342399999, "quote_volume": 19638.4235, "trades": 96, "taker_buy_base": 41.917, "taker_buy_quote": 3202.57217 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 76.08, "high": 76.48, "low": 75.8, "close": 76.06, "volume": 118.97, "close_time": 1769356799999, "quote_volume": 9047.86848, "trades": 97, "taker_buy_base": 37.025, "taker_buy_quote": 2821.48001 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 75.97, "high": 76.05, "low": 72.51, "close": 72.83, "volume": 1106.126, "close_time": 1769371199999, "quote_volume": 81765.16077, "trades": 1065, "taker_buy_base": 590.164, "taker_buy_quote": 43587.41994 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 73.12, "high": 73.84, "low": 72.59, "close": 73.43, "volume": 252.614, "close_time": 1769385599999, "quote_volume": 18515.03565, "trades": 497, "taker_buy_base": 92.412, "taker_buy_quote": 6785.45195 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 73.31, "high": 75.32, "low": 72.76, "close": 74.83, "volume": 664.857, "close_time": 1769399999999, "quote_volume": 49140.94828, "trades": 919, "taker_buy_base": 386.657, "taker_buy_quote": 28608.39852 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 74.87, "high": 76.0, "low": 74.79, "close": 75.69, "volume": 309.1, "close_time": 1769414399999, "quote_volume": 23321.59478, "trades": 502, "taker_buy_base": 204.527, "taker_buy_quote": 15450.27812 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 75.61, "high": 76.47, "low": 75.4, "close": 75.49, "volume": 317.756, "close_time": 1769428799999, "quote_volume": 24158.14828, "trades": 355, "taker_buy_base": 234.559, "taker_buy_quote": 17837.49628 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 75.59, "high": 76.1, "low": 74.15, "close": 74.82, "volume": 198.742, "close_time": 1769443199999, "quote_volume": 14896.87714, "trades": 464, "taker_buy_base": 122.37, "taker_buy_quote": 9183.09497 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 74.8, "high": 77.33, "low": 73.5, "close": 73.61, "volume": 751.571, "close_time": 1769457599999, "quote_volume": 56501.82879, "trades": 1334, "taker_buy_base": 316.967, "taker_buy_quote": 23892.48426 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 73.56, "high": 75.11, "low": 72.98, "close": 74.69, "volume": 376.081, "close_time": 1769471999999, "quote_volume": 27764.27069, "trades": 301, "taker_buy_base": 63.344, "taker_buy_quote": 4688.93673 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 74.33, "high": 74.91, "low": 74.23, "close": 74.58, "volume": 208.204, "close_time": 1769486399999, "quote_volume": 15515.13741, "trades": 399, "taker_buy_base": 144.751, "taker_buy_quote": 10787.11079 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 74.25, "high": 74.5, "low": 73.09, "close": 73.26, "volume": 1271.313, "close_time": 1769500799999, "quote_volume": 93438.86906, "trades": 505, "taker_buy_base": 1031.506, "taker_buy_quote": 75766.76559 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 73.24, "high": 73.58, "low": 73.01, "close": 73.3, "volume": 110.918, "close_time": 1769515199999, "quote_volume": 8127.07975, "trades": 245, "taker_buy_base": 59.297, "taker_buy_quote": 4345.93634 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 73.11, "high": 73.8, "low": 72.98, "close": 73.78, "volume": 345.338, "close_time": 1769529599999, "quote_volume": 25317.11801, "trades": 292, "taker_buy_base": 282.499, "taker_buy_quote": 20708.04322 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 73.9, "high": 78.46, "low": 73.84, "close": 78.14, "volume": 1078.092, "close_time": 1769543999999, "quote_volume": 82776.06173, "trades": 2139, "taker_buy_base": 556.251, "taker_buy_quote": 42708.06617 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 78.2, "high": 82.6, "low": 78.1, "close": 82.21, "volume": 623.498, "close_time": 1769558399999, "quote_volume": 50219.46891, "trades": 1042, "taker_buy_base": 315.553, "taker_buy_quote": 25442.99876 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 82.2, "high": 82.37, "low": 79.21, "close": 79.79, "volume": 597.874, "close_time": 1769572799999, "quote_volume": 48181.01847, "trades": 1075, "taker_buy_base": 281.622, "taker_buy_quote": 22683.27711 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 79.54, "high": 80.54, "low": 79.12, "close": 79.43, "volume": 143.721, "close_time": 1769587199999, "quote_volume": 11460.26446, "trades": 307, "taker_buy_base": 93.244, "taker_buy_quote": 7437.56127 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 79.57, "high": 79.97, "low": 79.06, "close": 79.77, "volume": 203.666, "close_time": 1769601599999, "quote_volume": 16173.88516, "trades": 480, "taker_buy_base": 128.09, "taker_buy_quote": 10178.03859 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 79.79, "high": 79.79, "low": 77.3, "close": 77.3, "volume": 308.992, "close_time": 1769615999999, "quote_volume": 24263.87568, "trades": 530, "taker_buy_base": 104.588, "taker_buy_quote": 8233.36315 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 77.28, "high": 77.81, "low": 76.83, "close": 77.39, "volume": 364.617, "close_time": 1769630399999, "quote_volume": 28239.8296, "trades": 462, "taker_buy_base": 84.094, "taker_buy_quote": 6493.76938 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 77.47, "high": 77.73, "low": 76.93, "close": 77.31, "volume": 340.624, "close_time": 1769644799999, "quote_volume": 26358.92473, "trades": 297, "taker_buy_base": 253.407, "taker_buy_quote": 19614.61638 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 77.01, "high": 77.35, "low": 74.74, "close": 75.15, "volume": 240.579, "close_time": 1769659199999, "quote_volume": 18210.05889, "trades": 319, "taker_buy_base": 101.597, "taker_buy_quote": 7702.92133 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 75.13, "high": 76.34, "low": 74.64, "close": 75.59, "volume": 92.676, "close_time": 1769673599999, "quote_volume": 7007.6217, "trades": 176, "taker_buy_base": 25.239, "taker_buy_quote": 1901.69709 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 75.54, "high": 75.57, "low": 73.84, "close": 74.47, "volume": 222.499, "close_time": 1769687999999, "quote_volume": 16587.72537, "trades": 300, "taker_buy_base": 96.866, "taker_buy_quote": 7233.49195 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 74.37, "high": 74.75, "low": 71.67, "close": 72.18, "volume": 760.443, "close_time": 1769702399999, "quote_volume": 55757.82838, "trades": 673, "taker_buy_base": 421.309, "taker_buy_quote": 30935.3794 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 72.18, "high": 73.63, "low": 71.13, "close": 72.51, "volume": 1036.916, "close_time": 1769716799999, "quote_volume": 74845.49885, "trades": 874, "taker_buy_base": 569.6, "taker_buy_quote": 41159.53243 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 72.41, "high": 72.84, "low": 72.01, "close": 72.54, "volume": 292.465, "close_time": 1769731199999, "quote_volume": 21205.60055, "trades": 241, "taker_buy_base": 146.221, "taker_buy_quote": 10602.15179 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 72.53, "high": 72.53, "low": 70.09, "close": 71.35, "volume": 435.61, "close_time": 1769745599999, "quote_volume": 30987.7161, "trades": 378, "taker_buy_base": 144.114, "taker_buy_quote": 10255.44782 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 71.36, "high": 71.55, "low": 70.32, "close": 71.31, "volume": 1378.458, "close_time": 1769759999999, "quote_volume": 97593.43471, "trades": 552, "taker_buy_base": 671.186, "taker_buy_quote": 47506.05681 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 71.03, "high": 71.97, "low": 70.66, "close": 71.95, "volume": 240.367, "close_time": 1769774399999, "quote_volume": 17070.19761, "trades": 163, "taker_buy_base": 121.285, "taker_buy_quote": 8620.45071 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 71.95, "high": 71.95, "low": 68.9, "close": 70.38, "volume": 529.665, "close_time": 1769788799999, "quote_volume": 37066.03581, "trades": 459, "taker_buy_base": 249.532, "taker_buy_quote": 17485.45232 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 70.21, "high": 72.3, "low": 69.9, "close": 71.97, "volume": 690.56, "close_time": 1769803199999, "quote_volume": 49240.10429, "trades": 430, "taker_buy_base": 266.316, "taker_buy_quote": 18988.98618 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 71.31, "high": 71.56, "low": 69.59, "close": 69.94, "volume": 225.478, "close_time": 1769817599999, "quote_volume": 15946.89832, "trades": 157, "taker_buy_base": 129.378, "taker_buy_quote": 9164.89002 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 69.92, "high": 70.04, "low": 68.71, "close": 68.86, "volume": 126.608, "close_time": 1769831999999, "quote_volume": 8753.60044, "trades": 112, "taker_buy_base": 78.079, "taker_buy_quote": 5397.3807 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 68.95, "high": 69.97, "low": 68.77, "close": 69.08, "volume": 545.004, "close_time": 1769846399999, "quote_volume": 37986.48632, "trades": 226, "taker_buy_base": 486.468, "taker_buy_quote": 33937.66481 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 69.08, "high": 69.08, "low": 67.71, "close": 67.82, "volume": 388.765, "close_time": 1769860799999, "quote_volume": 26589.6767, "trades": 250, "taker_buy_base": 140.889, "taker_buy_quote": 9649.16768 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 68.01, "high": 68.69, "low": 65.87, "close": 66.0, "volume": 2338.272, "close_time": 1769875199999, "quote_volume": 156849.27236, "trades": 1336, "taker_buy_base": 396.281, "taker_buy_quote": 26649.20391 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 66.03, "high": 67.08, "low": 63.8, "close": 66.74, "volume": 3674.019, "close_time": 1769889599999, "quote_volume": 237441.23702, "trades": 1527, "taker_buy_base": 953.959, "taker_buy_quote": 62146.07168 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 66.98, "high": 69.02, "low": 66.18, "close": 69.02, "volume": 1300.721, "close_time": 1769903999999, "quote_volume": 87581.31135, "trades": 445, "taker_buy_base": 884.031, "taker_buy_quote": 59423.20925 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 68.92, "high": 70.91, "low": 68.92, "close": 70.29, "volume": 585.037, "close_time": 1769918399999, "quote_volume": 40828.03586, "trades": 345, "taker_buy_base": 301.267, "taker_buy_quote": 20998.8548 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 70.09, "high": 70.78, "low": 69.58, "close": 70.23, "volume": 218.857, "close_time": 1769932799999, "quote_volume": 15343.4904, "trades": 193, "taker_buy_base": 114.179, "taker_buy_quote": 8010.14042 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 70.35, "high": 71.21, "low": 69.08, "close": 70.29, "volume": 601.513, "close_time": 1769947199999, "quote_volume": 42202.99688, "trades": 295, "taker_buy_base": 379.362, "taker_buy_quote": 26603.78999 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 70.35, "high": 70.83, "low": 67.25, "close": 67.99, "volume": 854.008, "close_time": 1769961599999, "quote_volume": 59414.9254, "trades": 516, "taker_buy_base": 520.835, "taker_buy_quote": 36411.67112 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 67.72, "high": 69.2, "low": 67.33, "close": 67.75, "volume": 913.77, "close_time": 1769975999999, "quote_volume": 62299.89513, "trades": 482, "taker_buy_base": 288.368, "taker_buy_quote": 19679.90258 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 67.71, "high": 68.96, "low": 66.7, "close": 68.14, "volume": 956.861, "close_time": 1769990399999, "quote_volume": 64792.64323, "trades": 452, "taker_buy_base": 435.711, "taker_buy_quote": 29608.21758 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 68.07, "high": 69.39, "low": 65.69, "close": 67.53, "volume": 832.953, "close_time": 1770004799999, "quote_volume": 56056.36753, "trades": 397, "taker_buy_base": 354.613, "taker_buy_quote": 23890.11973 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 67.49, "high": 67.98, "low": 65.66, "close": 66.34, "volume": 472.518, "close_time": 1770019199999, "quote_volume": 31593.50003, "trades": 333, "taker_buy_base": 240.153, "taker_buy_quote": 16093.33229 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 66.44, "high": 68.21, "low": 66.44, "close": 67.63, "volume": 373.334, "close_time": 1770033599999, "quote_volume": 25123.70442, "trades": 203, "taker_buy_base": 213.142, "taker_buy_quote": 14336.01924 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 67.84, "high": 70.0, "low": 67.17, "close": 69.64, "volume": 550.32, "close_time": 1770047999999, "quote_volume": 38009.54352, "trades": 319, "taker_buy_base": 279.475, "taker_buy_quote": 19331.52572 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 69.89, "high": 70.09, "low": 68.67, "close": 68.84, "volume": 390.036, "close_time": 1770062399999, "quote_volume": 27027.79168, "trades": 227, "taker_buy_base": 215.59, "taker_buy_quote": 14938.95709 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 68.83, "high": 69.01, "low": 67.77, "close": 68.13, "volume": 303.485, "close_time": 1770076799999, "quote_volume": 20750.83968, "trades": 182, "taker_buy_base": 101.062, "taker_buy_quote": 6919.07495 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 68.02, "high": 68.12, "low": 66.72, "close": 67.77, "volume": 63.533, "close_time": 1770091199999, "quote_volume": 4285.56421, "trades": 69, "taker_buy_base": 12.044, "taker_buy_quote": 814.90754 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 67.78, "high": 68.63, "low": 67.64, "close": 68.4, "volume": 326.164, "close_time": 1770105599999, "quote_volume": 22192.12718, "trades": 189, "taker_buy_base": 164.348, "taker_buy_quote": 11187.69517 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 68.35, "high": 68.65, "low": 67.06, "close": 67.44, "volume": 397.293, "close_time": 1770119999999, "quote_volume": 26931.89789, "trades": 119, "taker_buy_base": 252.128, "taker_buy_quote": 17111.75519 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 67.41, "high": 67.96, "low": 66.35, "close": 67.79, "volume": 290.677, "close_time": 1770134399999, "quote_volume": 19552.84938, "trades": 171, "taker_buy_base": 153.535, "taker_buy_quote": 10308.32562 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 67.66, "high": 67.66, "low": 63.61, "close": 65.98, "volume": 1951.185, "close_time": 1770148799999, "quote_volume": 126433.26201, "trades": 980, "taker_buy_base": 617.379, "taker_buy_quote": 40139.43082 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 66.03, "high": 68.27, "low": 65.5, "close": 65.84, "volume": 632.798, "close_time": 1770163199999, "quote_volume": 42533.51398, "trades": 237, "taker_buy_base": 371.437, "taker_buy_quote": 24950.0648 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 65.78, "high": 67.47, "low": 65.78, "close": 67.31, "volume": 95.324, "close_time": 1770177599999, "quote_volume": 6379.89549, "trades": 95, "taker_buy_base": 56.542, "taker_buy_quote": 3782.48813 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 67.24, "high": 67.9, "low": 67.16, "close": 67.77, "volume": 335.119, "close_time": 1770191999999, "quote_volume": 22643.50175, "trades": 207, "taker_buy_base": 190.886, "taker_buy_quote": 12901.08733 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 67.51, "high": 67.6, "low": 66.57, "close": 67.06, "volume": 94.214, "close_time": 1770206399999, "quote_volume": 6316.36009, "trades": 111, "taker_buy_base": 65.147, "taker_buy_quote": 4372.98993 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 67.21, "high": 67.31, "low": 65.0, "close": 65.43, "volume": 273.087, "close_time": 1770220799999, "quote_volume": 18071.01295, "trades": 194, "taker_buy_base": 118.272, "taker_buy_quote": 7847.8138 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 65.42, "high": 66.71, "low": 64.07, "close": 66.67, "volume": 561.95, "close_time": 1770235199999, "quote_volume": 36750.51987, "trades": 395, "taker_buy_base": 266.303, "taker_buy_quote": 17482.2962 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 66.69, "high": 67.03, "low": 65.27, "close": 66.24, "volume": 350.647, "close_time": 1770249599999, "quote_volume": 23196.73106, "trades": 205, "taker_buy_base": 164.924, "taker_buy_quote": 10915.54634 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 66.08, "high": 66.23, "low": 63.91, "close": 63.93, "volume": 325.584, "close_time": 1770263999999, "quote_volume": 21050.58064, "trades": 217, "taker_buy_base": 54.728, "taker_buy_quote": 3570.76166 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 63.95, "high": 64.08, "low": 62.15, "close": 62.22, "volume": 359.932, "close_time": 1770278399999, "quote_volume": 22713.64954, "trades": 301, "taker_buy_base": 191.76, "taker_buy_quote": 12116.06177 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 62.14, "high": 63.34, "low": 60.25, "close": 60.8, "volume": 993.197, "close_time": 1770292799999, "quote_volume": 61404.84975, "trades": 562, "taker_buy_base": 356.422, "taker_buy_quote": 22103.93621 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 61.01, "high": 62.35, "low": 60.05, "close": 60.47, "volume": 1887.762, "close_time": 1770307199999, "quote_volume": 115293.29064, "trades": 923, "taker_buy_base": 907.21, "taker_buy_quote": 55466.43219 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 60.44, "high": 61.82, "low": 58.95, "close": 59.04, "volume": 5605.959, "close_time": 1770321599999, "quote_volume": 339763.13515, "trades": 3433, "taker_buy_base": 985.742, "taker_buy_quote": 59825.26347 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 59.05, "high": 59.51, "low": 55.24, "close": 56.57, "volume": 2350.975, "close_time": 1770335999999, "quote_volume": 134679.72855, "trades": 1235, "taker_buy_base": 968.515, "taker_buy_quote": 55491.10247 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 56.89, "high": 61.16, "low": 52.01, "close": 57.85, "volume": 1625.552, "close_time": 1770350399999, "quote_volume": 92499.74599, "trades": 912, "taker_buy_base": 846.892, "taker_buy_quote": 48599.09259 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 57.75, "high": 63.1, "low": 57.75, "close": 61.7, "volume": 1718.378, "close_time": 1770364799999, "quote_volume": 105382.38085, "trades": 828, "taker_buy_base": 1164.211, "taker_buy_quote": 71337.27561 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 61.52, "high": 65.73, "low": 60.48, "close": 65.06, "volume": 2186.112, "close_time": 1770379199999, "quote_volume": 139309.51584, "trades": 727, "taker_buy_base": 1403.569, "taker_buy_quote": 89488.13456 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 65.06, "high": 67.87, "low": 64.66, "close": 65.39, "volume": 2657.691, "close_time": 1770393599999, "quote_volume": 176052.90699, "trades": 1240, "taker_buy_base": 1439.179, "taker_buy_quote": 95447.11051 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 65.58, "high": 68.22, "low": 64.78, "close": 66.35, "volume": 1753.349, "close_time": 1770407999999, "quote_volume": 116217.90064, "trades": 723, "taker_buy_base": 1107.341, "taker_buy_quote": 73294.51889 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 66.34, "high": 66.38, "low": 64.69, "close": 65.63, "volume": 414.151, "close_time": 1770422399999, "quote_volume": 27102.50758, "trades": 429, "taker_buy_base": 109.82, "taker_buy_quote": 7198.26033 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 65.27, "high": 65.53, "low": 63.91, "close": 65.04, "volume": 366.956, "close_time": 1770436799999, "quote_volume": 23676.43478, "trades": 302, "taker_buy_base": 203.483, "taker_buy_quote": 13137.18105 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 65.32, "high": 65.68, "low": 62.77, "close": 63.29, "volume": 460.729, "close_time": 1770451199999, "quote_volume": 29658.19619, "trades": 375, "taker_buy_base": 213.826, "taker_buy_quote": 13749.03308 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 63.41, "high": 63.76, "low": 62.46, "close": 63.09, "volume": 197.715, "close_time": 1770465599999, "quote_volume": 12499.55148, "trades": 124, "taker_buy_base": 80.999, "taker_buy_quote": 5114.99232 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 63.1, "high": 65.57, "low": 62.86, "close": 63.47, "volume": 903.141, "close_time": 1770479999999, "quote_volume": 57650.53694, "trades": 677, "taker_buy_base": 419.525, "taker_buy_quote": 26793.35037 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 63.51, "high": 64.5, "low": 63.06, "close": 64.13, "volume": 246.488, "close_time": 1770494399999, "quote_volume": 15739.43905, "trades": 224, "taker_buy_base": 119.343, "taker_buy_quote": 7611.85042 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 64.13, "high": 65.53, "low": 64.04, "close": 65.52, "volume": 359.862, "close_time": 1770508799999, "quote_volume": 23319.40522, "trades": 155, "taker_buy_base": 114.033, "taker_buy_quote": 7398.48149 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 65.52, "high": 66.22, "low": 64.88, "close": 65.64, "volume": 127.698, "close_time": 1770523199999, "quote_volume": 8397.40599, "trades": 101, "taker_buy_base": 88.32, "taker_buy_quote": 5808.5299 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 65.72, "high": 67.77, "low": 65.66, "close": 66.79, "volume": 321.366, "close_time": 1770537599999, "quote_volume": 21518.01768, "trades": 364, "taker_buy_base": 111.398, "taker_buy_quote": 7491.20003 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 66.88, "high": 68.32, "low": 65.97, "close": 67.77, "volume": 680.879, "close_time": 1770551999999, "quote_volume": 45723.22377, "trades": 335, "taker_buy_base": 531.064, "taker_buy_quote": 35677.5095 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 67.75, "high": 67.79, "low": 66.8, "close": 67.1, "volume": 236.955, "close_time": 1770566399999, "quote_volume": 15957.81342, "trades": 170, "taker_buy_base": 113.577, "taker_buy_quote": 7654.46882 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 67.23, "high": 67.54, "low": 65.41, "close": 67.54, "volume": 670.651, "close_time": 1770580799999, "quote_volume": 44707.85824, "trades": 168, "taker_buy_base": 464.879, "taker_buy_quote": 30988.58978 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 67.69, "high": 67.7, "low": 65.77, "close": 66.19, "volume": 228.096, "close_time": 1770595199999, "quote_volume": 15149.62722, "trades": 150, "taker_buy_base": 73.028, "taker_buy_quote": 4887.00642 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 65.86, "high": 66.59, "low": 65.29, "close": 66.36, "volume": 276.774, "close_time": 1770609599999, "quote_volume": 18232.65361, "trades": 191, "taker_buy_base": 197.995, "taker_buy_quote": 13043.89838 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 66.26, "high": 66.69, "low": 65.25, "close": 66.26, "volume": 160.237, "close_time": 1770623999999, "quote_volume": 10591.344, "trades": 73, "taker_buy_base": 59.643, "taker_buy_quote": 3943.79688 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 66.16, "high": 66.31, "low": 65.01, "close": 65.5, "volume": 521.489, "close_time": 1770638399999, "quote_volume": 34221.30699, "trades": 235, "taker_buy_base": 289.141, "taker_buy_quote": 18996.74868 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 65.49, "high": 68.02, "low": 65.15, "close": 67.68, "volume": 327.244, "close_time": 1770652799999, "quote_volume": 21812.84803, "trades": 165, "taker_buy_base": 135.251, "taker_buy_quote": 8971.77252 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 67.68, "high": 70.44, "low": 66.55, "close": 70.25, "volume": 1178.86, "close_time": 1770667199999, "quote_volume": 80800.43262, "trades": 446, "taker_buy_base": 637.276, "taker_buy_quote": 43672.96586 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 70.08, "high": 71.21, "low": 68.59, "close": 69.99, "volume": 872.279, "close_time": 1770681599999, "quote_volume": 61011.82474, "trades": 341, "taker_buy_base": 542.343, "taker_buy_quote": 38010.35617 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 70.04, "high": 70.63, "low": 68.72, "close": 68.72, "volume": 420.028, "close_time": 1770695999999, "quote_volume": 29241.75368, "trades": 235, "taker_buy_base": 147.064, "taker_buy_quote": 10274.64267 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 68.75, "high": 69.35, "low": 67.26, "close": 68.08, "volume": 659.875, "close_time": 1770710399999, "quote_volume": 44930.74308, "trades": 259, "taker_buy_base": 183.873, "taker_buy_quote": 12514.21088 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 68.03, "high": 69.27, "low": 67.89, "close": 68.46, "volume": 225.782, "close_time": 1770724799999, "quote_volume": 15533.90145, "trades": 178, "taker_buy_base": 133.46, "taker_buy_quote": 9175.77448 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 68.6, "high": 71.0, "low": 68.24, "close": 70.53, "volume": 1101.695, "close_time": 1770739199999, "quote_volume": 76990.06261, "trades": 552, "taker_buy_base": 753.422, "taker_buy_quote": 52794.0998 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 70.33, "high": 70.9, "low": 68.06, "close": 69.87, "volume": 1001.021, "close_time": 1770753599999, "quote_volume": 69280.70056, "trades": 454, "taker_buy_base": 304.048, "taker_buy_quote": 21119.92526 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 69.74, "high": 69.74, "low": 68.5, "close": 69.27, "volume": 214.706, "close_time": 1770767999999, "quote_volume": 14851.86609, "trades": 89, "taker_buy_base": 96.276, "taker_buy_quote": 6643.15341 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 69.01, "high": 70.51, "low": 68.93, "close": 70.28, "volume": 129.168, "close_time": 1770782399999, "quote_volume": 9024.91734, "trades": 111, "taker_buy_base": 68.224, "taker_buy_quote": 4765.82464 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 70.26, "high": 70.31, "low": 67.57, "close": 68.39, "volume": 340.08, "close_time": 1770796799999, "quote_volume": 23350.91511, "trades": 190, "taker_buy_base": 192.781, "taker_buy_quote": 13205.10315 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 68.6, "high": 69.56, "low": 67.9, "close": 68.77, "volume": 571.847, "close_time": 1770811199999, "quote_volume": 39288.79561, "trades": 274, "taker_buy_base": 253.761, "taker_buy_quote": 17470.20966 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 68.95, "high": 70.29, "low": 67.95, "close": 69.47, "volume": 4459.542, "close_time": 1770825599999, "quote_volume": 308047.86877, "trades": 2411, "taker_buy_base": 3658.228, "taker_buy_quote": 252831.86443 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 69.18, "high": 70.05, "low": 68.07, "close": 68.68, "volume": 1062.399, "close_time": 1770839999999, "quote_volume": 73353.61991, "trades": 551, "taker_buy_base": 514.59, "taker_buy_quote": 35553.6498 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 68.51, "high": 69.57, "low": 68.31, "close": 68.83, "volume": 117.571, "close_time": 1770854399999, "quote_volume": 8131.49554, "trades": 86, "taker_buy_base": 54.577, "taker_buy_quote": 3784.52534 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 68.92, "high": 69.42, "low": 68.62, "close": 69.38, "volume": 80.585, "close_time": 1770868799999, "quote_volume": 5558.48098, "trades": 76, "taker_buy_base": 44.74, "taker_buy_quote": 3086.05107 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 69.51, "high": 69.81, "low": 69.09, "close": 69.81, "volume": 115.348, "close_time": 1770883199999, "quote_volume": 8010.39587, "trades": 119, "taker_buy_base": 84.947, "taker_buy_quote": 5901.52042 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 69.85, "high": 70.1, "low": 68.66, "close": 68.91, "volume": 1192.417, "close_time": 1770897599999, "quote_volume": 82722.37077, "trades": 766, "taker_buy_base": 666.562, "taker_buy_quote": 46442.2317 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 68.75, "high": 69.38, "low": 67.4, "close": 67.75, "volume": 385.589, "close_time": 1770911999999, "quote_volume": 26367.86899, "trades": 416, "taker_buy_base": 155.65, "taker_buy_quote": 10619.2206 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 67.82, "high": 68.08, "low": 66.8, "close": 67.49, "volume": 431.13, "close_time": 1770926399999, "quote_volume": 29114.94692, "trades": 529, "taker_buy_base": 195.223, "taker_buy_quote": 13166.17717 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 67.28, "high": 68.62, "low": 66.9, "close": 68.6, "volume": 131.031, "close_time": 1770940799999, "quote_volume": 8852.77787, "trades": 147, "taker_buy_base": 51.627, "taker_buy_quote": 3490.22898 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 68.58, "high": 69.5, "low": 68.13, "close": 68.14, "volume": 477.367, "close_time": 1770955199999, "quote_volume": 32751.85189, "trades": 319, "taker_buy_base": 271.18, "taker_buy_quote": 18610.40658 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 68.32, "high": 68.32, "low": 66.45, "close": 66.97, "volume": 213.405, "close_time": 1770969599999, "quote_volume": 14335.80004, "trades": 255, "taker_buy_base": 103.6, "taker_buy_quote": 6958.61996 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 66.83, "high": 67.71, "low": 66.83, "close": 67.4, "volume": 184.423, "close_time": 1770983999999, "quote_volume": 12450.9582, "trades": 104, "taker_buy_base": 81.056, "taker_buy_quote": 5471.79485 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 67.3, "high": 69.26, "low": 67.09, "close": 67.84, "volume": 420.445, "close_time": 1770998399999, "quote_volume": 28583.5088, "trades": 384, "taker_buy_base": 256.154, "taker_buy_quote": 17442.42827 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 67.96, "high": 71.09, "low": 67.84, "close": 70.07, "volume": 941.397, "close_time": 1771012799999, "quote_volume": 66198.5637, "trades": 804, "taker_buy_base": 609.261, "taker_buy_quote": 42941.12637 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 70.07, "high": 70.83, "low": 69.96, "close": 70.25, "volume": 180.544, "close_time": 1771027199999, "quote_volume": 12709.76776, "trades": 251, "taker_buy_base": 104.789, "taker_buy_quote": 7379.16155 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 70.28, "high": 71.28, "low": 70.18, "close": 70.83, "volume": 235.421, "close_time": 1771041599999, "quote_volume": 16653.27888, "trades": 333, "taker_buy_base": 147.906, "taker_buy_quote": 10449.36634 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 70.68, "high": 71.21, "low": 70.55, "close": 71.08, "volume": 76.69, "close_time": 1771055999999, "quote_volume": 5438.96634, "trades": 109, "taker_buy_base": 36.646, "taker_buy_quote": 2600.10935 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 71.12, "high": 74.96, "low": 71.03, "close": 74.43, "volume": 1014.08, "close_time": 1771070399999, "quote_volume": 74253.44412, "trades": 585, "taker_buy_base": 635.732, "taker_buy_quote": 46492.95999 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 74.24, "high": 75.68, "low": 73.02, "close": 74.85, "volume": 767.738, "close_time": 1771084799999, "quote_volume": 57126.22202, "trades": 499, "taker_buy_base": 489.37, "taker_buy_quote": 36475.18536 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 74.58, "high": 75.66, "low": 74.48, "close": 75.09, "volume": 201.389, "close_time": 1771099199999, "quote_volume": 15121.55161, "trades": 201, "taker_buy_base": 99.409, "taker_buy_quote": 7466.78547 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 75.19, "high": 76.08, "low": 74.63, "close": 75.02, "volume": 140.42, "close_time": 1771113599999, "quote_volume": 10568.14217, "trades": 161, "taker_buy_base": 71.55, "taker_buy_quote": 5391.36163 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 75.02, "high": 75.02, "low": 73.06, "close": 73.25, "volume": 302.992, "close_time": 1771127999999, "quote_volume": 22443.38386, "trades": 253, "taker_buy_base": 59.546, "taker_buy_quote": 4402.21135 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 74.09, "high": 74.43, "low": 73.73, "close": 73.78, "volume": 166.421, "close_time": 1771142399999, "quote_volume": 12318.49108, "trades": 96, "taker_buy_base": 55.132, "taker_buy_quote": 4077.14394 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 73.82, "high": 73.86, "low": 71.55, "close": 72.0, "volume": 440.689, "close_time": 1771156799999, "quote_volume": 31904.09358, "trades": 468, "taker_buy_base": 207.441, "taker_buy_quote": 14997.3197 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 71.58, "high": 71.71, "low": 69.88, "close": 71.32, "volume": 434.216, "close_time": 1771171199999, "quote_volume": 30726.69519, "trades": 491, "taker_buy_base": 188.441, "taker_buy_quote": 13336.05367 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 71.31, "high": 71.31, "low": 69.22, "close": 69.34, "volume": 234.921, "close_time": 1771185599999, "quote_volume": 16531.42334, "trades": 181, "taker_buy_base": 105.842, "taker_buy_quote": 7461.45205 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 69.34, "high": 70.78, "low": 69.2, "close": 70.5, "volume": 187.849, "close_time": 1771199999999, "quote_volume": 13177.06421, "trades": 211, "taker_buy_base": 128.857, "taker_buy_quote": 9043.15762 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 70.55, "high": 70.81, "low": 69.3, "close": 69.76, "volume": 115.675, "close_time": 1771214399999, "quote_volume": 8111.53505, "trades": 152, "taker_buy_base": 50.63, "taker_buy_quote": 3553.5787 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 69.85, "high": 70.12, "low": 69.3, "close": 69.39, "volume": 137.931, "close_time": 1771228799999, "quote_volume": 9621.17075, "trades": 434, "taker_buy_base": 82.224, "taker_buy_quote": 5736.50321 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 69.37, "high": 71.21, "low": 69.37, "close": 70.46, "volume": 214.713, "close_time": 1771243199999, "quote_volume": 15145.73206, "trades": 134, "taker_buy_base": 110.642, "taker_buy_quote": 7814.02721 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 70.51, "high": 71.48, "low": 69.23, "close": 69.74, "volume": 625.36, "close_time": 1771257599999, "quote_volume": 43624.16684, "trades": 184, "taker_buy_base": 79.921, "taker_buy_quote": 5621.16344 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 70.31, "high": 70.43, "low": 69.81, "close": 69.81, "volume": 51.199, "close_time": 1771271999999, "quote_volume": 3597.15762, "trades": 30, "taker_buy_base": 35.543, "taker_buy_quote": 2499.40034 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 69.69, "high": 70.72, "low": 69.52, "close": 69.67, "volume": 153.076, "close_time": 1771286399999, "quote_volume": 10750.08718, "trades": 89, "taker_buy_base": 54.968, "taker_buy_quote": 3853.7032 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 69.66, "high": 69.88, "low": 69.31, "close": 69.48, "volume": 17.538, "close_time": 1771300799999, "quote_volume": 1222.62391, "trades": 23, "taker_buy_base": 15.28, "taker_buy_quote": 1065.67402 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 69.33, "high": 69.33, "low": 68.6, "close": 68.89, "volume": 277.153, "close_time": 1771315199999, "quote_volume": 19081.76497, "trades": 102, "taker_buy_base": 64.426, "taker_buy_quote": 4450.87428 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 68.9, "high": 69.23, "low": 68.53, "close": 68.97, "volume": 71.432, "close_time": 1771329599999, "quote_volume": 4935.01927, "trades": 53, "taker_buy_base": 36.245, "taker_buy_quote": 2504.75479 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 69.23, "high": 69.47, "low": 67.54, "close": 68.52, "volume": 539.529, "close_time": 1771343999999, "quote_volume": 37079.02915, "trades": 176, "taker_buy_base": 148.796, "taker_buy_quote": 10245.91524 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 68.52, "high": 69.04, "low": 67.29, "close": 68.84, "volume": 193.219, "close_time": 1771358399999, "quote_volume": 13176.63179, "trades": 283, "taker_buy_base": 106.551, "taker_buy_quote": 7277.34164 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 68.46, "high": 70.69, "low": 68.21, "close": 70.62, "volume": 505.909, "close_time": 1771372799999, "quote_volume": 35277.76782, "trades": 215, "taker_buy_base": 393.045, "taker_buy_quote": 27413.69494 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 70.62, "high": 70.83, "low": 69.96, "close": 70.47, "volume": 101.721, "close_time": 1771387199999, "quote_volume": 7154.06146, "trades": 80, "taker_buy_base": 60.773, "taker_buy_quote": 4268.71527 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 70.37, "high": 70.68, "low": 69.84, "close": 70.26, "volume": 97.19, "close_time": 1771401599999, "quote_volume": 6823.8465, "trades": 29, "taker_buy_base": 19.955, "taker_buy_quote": 1406.09498 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 69.85, "high": 70.09, "low": 69.12, "close": 69.12, "volume": 112.08, "close_time": 1771415999999, "quote_volume": 7825.78401, "trades": 46, "taker_buy_base": 55.878, "taker_buy_quote": 3898.80221 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 69.17, "high": 69.95, "low": 68.7, "close": 69.72, "volume": 102.311, "close_time": 1771430399999, "quote_volume": 7053.36847, "trades": 63, "taker_buy_base": 45.836, "taker_buy_quote": 3154.7566 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 69.51, "high": 69.87, "low": 67.39, "close": 68.17, "volume": 252.496, "close_time": 1771444799999, "quote_volume": 17350.19404, "trades": 215, "taker_buy_base": 146.723, "taker_buy_quote": 10086.00041 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 67.81, "high": 68.14, "low": 66.91, "close": 67.81, "volume": 253.694, "close_time": 1771459199999, "quote_volume": 17093.04034, "trades": 110, "taker_buy_base": 46.777, "taker_buy_quote": 3169.17817 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 67.78, "high": 68.24, "low": 67.55, "close": 68.04, "volume": 183.268, "close_time": 1771473599999, "quote_volume": 12404.52537, "trades": 61, "taker_buy_base": 169.22, "taker_buy_quote": 11453.61832 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 67.74, "high": 67.74, "low": 67.37, "close": 67.66, "volume": 18.176, "close_time": 1771487999999, "quote_volume": 1226.63762, "trades": 30, "taker_buy_base": 11.666, "taker_buy_quote": 786.92893 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 67.37, "high": 67.37, "low": 66.31, "close": 66.65, "volume": 95.496, "close_time": 1771502399999, "quote_volume": 6369.3172, "trades": 69, "taker_buy_base": 43.048, "taker_buy_quote": 2871.78523 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 66.46, "high": 66.49, "low": 64.52, "close": 66.06, "volume": 419.509, "close_time": 1771516799999, "quote_volume": 27481.4343, "trades": 306, "taker_buy_base": 248.942, "taker_buy_quote": 16313.97152 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 65.8, "high": 66.83, "low": 65.47, "close": 66.43, "volume": 313.673, "close_time": 1771531199999, "quote_volume": 20683.44318, "trades": 193, "taker_buy_base": 237.96, "taker_buy_quote": 15693.89559 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 66.62, "high": 67.06, "low": 66.31, "close": 66.51, "volume": 48.37, "close_time": 1771545599999, "quote_volume": 3221.2112, "trades": 51, "taker_buy_base": 9.138, "taker_buy_quote": 610.37996 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 66.58, "high": 67.1, "low": 66.46, "close": 67.0, "volume": 62.851, "close_time": 1771559999999, "quote_volume": 4195.40976, "trades": 30, "taker_buy_base": 30.637, "taker_buy_quote": 2049.38019 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 66.56, "high": 66.56, "low": 65.75, "close": 66.01, "volume": 102.416, "close_time": 1771574399999, "quote_volume": 6770.58118, "trades": 88, "taker_buy_base": 29.085, "taker_buy_quote": 1923.45185 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 66.12, "high": 66.62, "low": 66.0, "close": 66.0, "volume": 52.952, "close_time": 1771588799999, "quote_volume": 3511.82658, "trades": 40, "taker_buy_base": 34.064, "taker_buy_quote": 2256.54029 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 66.14, "high": 67.24, "low": 65.66, "close": 67.23, "volume": 194.141, "close_time": 1771603199999, "quote_volume": 12944.70787, "trades": 79, "taker_buy_base": 162.737, "taker_buy_quote": 10851.57102 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 67.22, "high": 67.28, "low": 66.16, "close": 66.89, "volume": 778.239, "close_time": 1771617599999, "quote_volume": 52275.05, "trades": 480, "taker_buy_base": 684.413, "taker_buy_quote": 45980.08063 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 66.88, "high": 67.2, "low": 66.31, "close": 67.1, "volume": 538.407, "close_time": 1771631999999, "quote_volume": 36103.08435, "trades": 281, "taker_buy_base": 466.71, "taker_buy_quote": 31322.13804 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 66.97, "high": 67.06, "low": 66.58, "close": 66.58, "volume": 41.967, "close_time": 1771646399999, "quote_volume": 2811.09259, "trades": 32, "taker_buy_base": 0.393, "taker_buy_quote": 26.20257 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 66.48, "high": 66.53, "low": 65.55, "close": 65.76, "volume": 87.865, "close_time": 1771660799999, "quote_volume": 5789.36563, "trades": 50, "taker_buy_base": 29.72, "taker_buy_quote": 1965.51325 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 65.8, "high": 66.55, "low": 65.34, "close": 65.8, "volume": 390.671, "close_time": 1771675199999, "quote_volume": 25801.48389, "trades": 142, "taker_buy_base": 186.229, "taker_buy_quote": 12335.88218 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 65.9, "high": 66.15, "low": 65.5, "close": 65.59, "volume": 100.371, "close_time": 1771689599999, "quote_volume": 6614.49316, "trades": 69, "taker_buy_base": 74.968, "taker_buy_quote": 4941.48001 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 65.38, "high": 66.75, "low": 65.07, "close": 66.39, "volume": 306.233, "close_time": 1771703999999, "quote_volume": 20230.75356, "trades": 193, "taker_buy_base": 168.336, "taker_buy_quote": 11108.48484 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 66.48, "high": 66.68, "low": 66.17, "close": 66.19, "volume": 66.839, "close_time": 1771718399999, "quote_volume": 4443.46457, "trades": 40, "taker_buy_base": 43.584, "taker_buy_quote": 2898.46367 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 66.15, "high": 66.15, "low": 65.45, "close": 65.45, "volume": 51.476, "close_time": 1771732799999, "quote_volume": 3377.8983, "trades": 37, "taker_buy_base": 13.253, "taker_buy_quote": 869.36042 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 65.63, "high": 65.64, "low": 65.53, "close": 65.55, "volume": 31.88, "close_time": 1771747199999, "quote_volume": 2090.39463, "trades": 11, "taker_buy_base": 22.659, "taker_buy_quote": 1485.95808 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 65.57, "high": 65.57, "low": 65.0, "close": 65.0, "volume": 142.48, "close_time": 1771761599999, "quote_volume": 9283.76836, "trades": 83, "taker_buy_base": 26.11, "taker_buy_quote": 1702.03689 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 65.02, "high": 65.38, "low": 64.34, "close": 64.55, "volume": 400.965, "close_time": 1771775999999, "quote_volume": 26073.33383, "trades": 240, "taker_buy_base": 202.595, "taker_buy_quote": 13198.21064 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 64.4, "high": 64.43, "low": 63.75, "close": 63.97, "volume": 94.773, "close_time": 1771790399999, "quote_volume": 6077.80963, "trades": 86, "taker_buy_base": 39.329, "taker_buy_quote": 2523.96468 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 64.03, "high": 64.46, "low": 63.44, "close": 63.97, "volume": 118.014, "close_time": 1771804799999, "quote_volume": 7553.9905, "trades": 90, "taker_buy_base": 68.61, "taker_buy_quote": 4393.3307 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 64.05, "high": 64.41, "low": 62.27, "close": 62.7, "volume": 481.034, "close_time": 1771819199999, "quote_volume": 30508.79828, "trades": 371, "taker_buy_base": 139.642, "taker_buy_quote": 8851.25661 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 62.74, "high": 64.56, "low": 62.69, "close": 64.23, "volume": 191.616, "close_time": 1771833599999, "quote_volume": 12235.41719, "trades": 126, "taker_buy_base": 115.743, "taker_buy_quote": 7383.61989 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 64.28, "high": 64.88, "low": 63.85, "close": 64.47, "volume": 130.943, "close_time": 1771847999999, "quote_volume": 8437.38355, "trades": 93, "taker_buy_base": 57.346, "taker_buy_quote": 3691.24144 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 64.56, "high": 64.82, "low": 62.87, "close": 62.94, "volume": 165.195, "close_time": 1771862399999, "quote_volume": 10565.70517, "trades": 128, "taker_buy_base": 112.175, "taker_buy_quote": 7184.89055 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 62.51, "high": 62.91, "low": 61.59, "close": 62.0, "volume": 152.608, "close_time": 1771876799999, "quote_volume": 9490.88815, "trades": 145, "taker_buy_base": 86.546, "taker_buy_quote": 5378.51409 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 62.22, "high": 62.92, "low": 61.84, "close": 62.72, "volume": 269.332, "close_time": 1771891199999, "quote_volume": 16727.75643, "trades": 258, "taker_buy_base": 41.025, "taker_buy_quote": 2559.93685 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 62.89, "high": 63.12, "low": 61.61, "close": 62.09, "volume": 156.43, "close_time": 1771905599999, "quote_volume": 9744.41432, "trades": 54, "taker_buy_base": 64.97, "taker_buy_quote": 4044.73643 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 62.15, "high": 63.41, "low": 61.69, "close": 63.41, "volume": 234.611, "close_time": 1771919999999, "quote_volume": 14736.49711, "trades": 235, "taker_buy_base": 115.073, "taker_buy_quote": 7245.48979 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 63.2, "high": 63.37, "low": 62.68, "close": 63.04, "volume": 104.058, "close_time": 1771934399999, "quote_volume": 6559.89326, "trades": 61, "taker_buy_base": 51.59, "taker_buy_quote": 3251.10063 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 63.1, "high": 63.69, "low": 62.49, "close": 62.79, "volume": 418.956, "close_time": 1771948799999, "quote_volume": 26356.80935, "trades": 182, "taker_buy_base": 282.909, "taker_buy_quote": 17793.3043 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 62.75, "high": 63.6, "low": 61.71, "close": 62.03, "volume": 289.246, "close_time": 1771963199999, "quote_volume": 18158.22705, "trades": 202, "taker_buy_base": 158.364, "taker_buy_quote": 9954.41876 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 62.12, "high": 62.64, "low": 61.66, "close": 62.03, "volume": 162.312, "close_time": 1771977599999, "quote_volume": 10086.35057, "trades": 119, "taker_buy_base": 60.733, "taker_buy_quote": 3769.98208 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 61.87, "high": 64.86, "low": 61.87, "close": 64.14, "volume": 291.494, "close_time": 1771991999999, "quote_volume": 18667.7602, "trades": 195, "taker_buy_base": 140.918, "taker_buy_quote": 9009.53354 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 63.88, "high": 64.2, "low": 63.39, "close": 64.1, "volume": 194.286, "close_time": 1772006399999, "quote_volume": 12371.2454, "trades": 127, "taker_buy_base": 47.73, "taker_buy_quote": 3053.13941 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 64.29, "high": 65.91, "low": 63.88, "close": 64.13, "volume": 257.002, "close_time": 1772020799999, "quote_volume": 16627.39419, "trades": 228, "taker_buy_base": 164.007, "taker_buy_quote": 10627.15032 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 64.12, "high": 65.32, "low": 63.11, "close": 65.26, "volume": 300.744, "close_time": 1772035199999, "quote_volume": 19363.4304, "trades": 279, "taker_buy_base": 205.077, "taker_buy_quote": 13185.28795 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 65.54, "high": 66.65, "low": 65.48, "close": 66.32, "volume": 437.525, "close_time": 1772049599999, "quote_volume": 28949.13311, "trades": 276, "taker_buy_base": 140.765, "taker_buy_quote": 9306.57123 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 66.25, "high": 66.82, "low": 64.26, "close": 64.84, "volume": 419.671, "close_time": 1772063999999, "quote_volume": 27716.64737, "trades": 329, "taker_buy_base": 241.144, "taker_buy_quote": 15971.31987 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 64.73, "high": 65.13, "low": 64.0, "close": 64.21, "volume": 40.932, "close_time": 1772078399999, "quote_volume": 2639.30935, "trades": 65, "taker_buy_base": 18.213, "taker_buy_quote": 1175.43128 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 64.28, "high": 64.76, "low": 63.47, "close": 64.4, "volume": 217.094, "close_time": 1772092799999, "quote_volume": 13912.63976, "trades": 167, "taker_buy_base": 112.16, "taker_buy_quote": 7203.4029 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 64.5, "high": 65.4, "low": 64.5, "close": 65.2, "volume": 317.78, "close_time": 1772107199999, "quote_volume": 20630.68675, "trades": 203, "taker_buy_base": 138.755, "taker_buy_quote": 9014.75289 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 65.19, "high": 66.14, "low": 63.15, "close": 64.05, "volume": 776.164, "close_time": 1772121599999, "quote_volume": 50765.74521, "trades": 349, "taker_buy_base": 511.971, "taker_buy_quote": 33549.55012 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 63.89, "high": 64.42, "low": 62.68, "close": 64.14, "volume": 219.219, "close_time": 1772135999999, "quote_volume": 13950.0856, "trades": 117, "taker_buy_base": 151.583, "taker_buy_quote": 9666.8257 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 64.22, "high": 64.22, "low": 63.27, "close": 63.53, "volume": 498.842, "close_time": 1772150399999, "quote_volume": 31713.10997, "trades": 233, "taker_buy_base": 313.809, "taker_buy_quote": 19942.98706 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 63.61, "high": 64.27, "low": 63.53, "close": 64.27, "volume": 58.57, "close_time": 1772164799999, "quote_volume": 3738.72988, "trades": 82, "taker_buy_base": 44.903, "taker_buy_quote": 2868.26308 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 64.28, "high": 65.84, "low": 64.2, "close": 64.85, "volume": 315.167, "close_time": 1772179199999, "quote_volume": 20378.13748, "trades": 168, "taker_buy_base": 305.6, "taker_buy_quote": 19757.87901 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 64.91, "high": 65.32, "low": 63.49, "close": 63.62, "volume": 163.749, "close_time": 1772193599999, "quote_volume": 10518.49938, "trades": 161, "taker_buy_base": 71.515, "taker_buy_quote": 4600.48122 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 63.55, "high": 64.15, "low": 62.86, "close": 63.5, "volume": 258.727, "close_time": 1772207999999, "quote_volume": 16412.81201, "trades": 166, "taker_buy_base": 102.908, "taker_buy_quote": 6554.11784 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 63.53, "high": 64.19, "low": 63.33, "close": 63.42, "volume": 253.649, "close_time": 1772222399999, "quote_volume": 16129.49551, "trades": 139, "taker_buy_base": 68.209, "taker_buy_quote": 4349.41143 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 63.53, "high": 64.5, "low": 62.98, "close": 64.32, "volume": 73.571, "close_time": 1772236799999, "quote_volume": 4696.85285, "trades": 67, "taker_buy_base": 41.164, "taker_buy_quote": 2629.6578 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 64.14, "high": 64.55, "low": 63.89, "close": 63.93, "volume": 32.945, "close_time": 1772251199999, "quote_volume": 2116.47122, "trades": 52, "taker_buy_base": 6.677, "taker_buy_quote": 429.30738 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 63.75, "high": 63.75, "low": 60.73, "close": 61.99, "volume": 520.214, "close_time": 1772265599999, "quote_volume": 32009.3309, "trades": 322, "taker_buy_base": 132.314, "taker_buy_quote": 8189.91934 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 61.32, "high": 61.5, "low": 60.25, "close": 61.23, "volume": 302.266, "close_time": 1772279999999, "quote_volume": 18406.20572, "trades": 231, "taker_buy_base": 203.816, "taker_buy_quote": 12409.06384 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 61.31, "high": 62.9, "low": 61.06, "close": 62.13, "volume": 339.139, "close_time": 1772294399999, "quote_volume": 21015.422, "trades": 213, "taker_buy_base": 218.406, "taker_buy_quote": 13550.84153 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 62.05, "high": 63.58, "low": 61.71, "close": 63.09, "volume": 222.833, "close_time": 1772308799999, "quote_volume": 13962.57176, "trades": 125, "taker_buy_base": 66.912, "taker_buy_quote": 4181.60741 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 63.6, "high": 64.15, "low": 63.21, "close": 63.51, "volume": 95.3, "close_time": 1772323199999, "quote_volume": 6070.76516, "trades": 90, "taker_buy_base": 61.742, "taker_buy_quote": 3933.20864 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 63.81, "high": 65.6, "low": 62.81, "close": 64.37, "volume": 65.496, "close_time": 1772337599999, "quote_volume": 4220.05479, "trades": 70, "taker_buy_base": 34.653, "taker_buy_quote": 2237.72047 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 64.19, "high": 64.19, "low": 63.5, "close": 63.73, "volume": 54.112, "close_time": 1772351999999, "quote_volume": 3459.52207, "trades": 50, "taker_buy_base": 19.602, "taker_buy_quote": 1251.49406 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 63.75, "high": 64.01, "low": 62.73, "close": 63.19, "volume": 94.419, "close_time": 1772366399999, "quote_volume": 5972.01406, "trades": 66, "taker_buy_base": 35.127, "taker_buy_quote": 2227.52625 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 63.08, "high": 63.47, "low": 62.42, "close": 63.14, "volume": 128.477, "close_time": 1772380799999, "quote_volume": 8106.49997, "trades": 75, "taker_buy_base": 97.008, "taker_buy_quote": 6122.26437 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 63.0, "high": 63.1, "low": 62.01, "close": 62.01, "volume": 125.338, "close_time": 1772395199999, "quote_volume": 7821.27708, "trades": 81, "taker_buy_base": 78.988, "taker_buy_quote": 4926.83631 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 61.87, "high": 62.91, "low": 61.45, "close": 62.01, "volume": 124.635, "close_time": 1772409599999, "quote_volume": 7720.65547, "trades": 141, "taker_buy_base": 25.752, "taker_buy_quote": 1603.64172 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 62.01, "high": 62.6, "low": 61.63, "close": 62.48, "volume": 50.859, "close_time": 1772423999999, "quote_volume": 3155.74498, "trades": 75, "taker_buy_base": 30.119, "taker_buy_quote": 1870.92097 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 62.34, "high": 62.52, "low": 61.04, "close": 61.58, "volume": 64.108, "close_time": 1772438399999, "quote_volume": 3948.42536, "trades": 58, "taker_buy_base": 11.792, "taker_buy_quote": 732.25969 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 61.4, "high": 61.77, "low": 61.01, "close": 61.77, "volume": 137.175, "close_time": 1772452799999, "quote_volume": 8431.16265, "trades": 114, "taker_buy_base": 65.111, "taker_buy_quote": 4000.55281 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 61.45, "high": 64.39, "low": 61.31, "close": 63.78, "volume": 587.721, "close_time": 1772467199999, "quote_volume": 37174.66336, "trades": 277, "taker_buy_base": 188.112, "taker_buy_quote": 11739.58758 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 63.9, "high": 64.5, "low": 62.4, "close": 63.88, "volume": 300.722, "close_time": 1772481599999, "quote_volume": 19067.36638, "trades": 287, "taker_buy_base": 84.394, "taker_buy_quote": 5374.75682 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 63.44, "high": 63.83, "low": 62.72, "close": 63.35, "volume": 176.523, "close_time": 1772495999999, "quote_volume": 11175.50763, "trades": 169, "taker_buy_base": 70.96, "taker_buy_quote": 4507.54182 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 62.98, "high": 63.73, "low": 62.86, "close": 63.72, "volume": 66.83, "close_time": 1772510399999, "quote_volume": 4234.48783, "trades": 68, "taker_buy_base": 4.623, "taker_buy_quote": 294.54262 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 63.8, "high": 63.89, "low": 62.67, "close": 63.5, "volume": 148.748, "close_time": 1772524799999, "quote_volume": 9414.7441, "trades": 92, "taker_buy_base": 17.927, "taker_buy_quote": 1138.9277 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 63.14, "high": 63.14, "low": 61.07, "close": 61.8, "volume": 169.289, "close_time": 1772539199999, "quote_volume": 10464.76182, "trades": 130, "taker_buy_base": 65.072, "taker_buy_quote": 4008.78876 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 61.99, "high": 62.98, "low": 61.24, "close": 61.99, "volume": 169.327, "close_time": 1772553599999, "quote_volume": 10496.18877, "trades": 197, "taker_buy_base": 108.056, "taker_buy_quote": 6692.6211 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 62.03, "high": 63.26, "low": 61.8, "close": 62.39, "volume": 79.076, "close_time": 1772567999999, "quote_volume": 4939.22376, "trades": 78, "taker_buy_base": 48.783, "taker_buy_quote": 3051.71869 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 62.46, "high": 63.15, "low": 62.24, "close": 62.79, "volume": 29.186, "close_time": 1772582399999, "quote_volume": 1831.49733, "trades": 24, "taker_buy_base": 11.369, "taker_buy_quote": 715.60687 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 62.8, "high": 62.97, "low": 61.38, "close": 61.93, "volume": 78.969, "close_time": 1772596799999, "quote_volume": 4917.29362, "trades": 117, "taker_buy_base": 65.654, "taker_buy_quote": 4089.39349 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 61.69, "high": 63.17, "low": 61.6, "close": 63.17, "volume": 137.993, "close_time": 1772611199999, "quote_volume": 8655.90626, "trades": 106, "taker_buy_base": 63.862, "taker_buy_quote": 4014.3457 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 62.86, "high": 65.97, "low": 62.71, "close": 64.2, "volume": 557.025, "close_time": 1772625599999, "quote_volume": 35733.94515, "trades": 392, "taker_buy_base": 323.256, "taker_buy_quote": 20745.91072 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 64.09, "high": 67.39, "low": 63.55, "close": 67.01, "volume": 382.432, "close_time": 1772639999999, "quote_volume": 24958.09034, "trades": 339, "taker_buy_base": 161.59, "taker_buy_quote": 10537.87355 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 67.09, "high": 67.4, "low": 65.18, "close": 65.79, "volume": 837.306, "close_time": 1772654399999, "quote_volume": 55558.16639, "trades": 366, "taker_buy_base": 323.245, "taker_buy_quote": 21377.15507 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 65.42, "high": 65.95, "low": 64.88, "close": 65.18, "volume": 147.855, "close_time": 1772668799999, "quote_volume": 9682.3604, "trades": 110, "taker_buy_base": 50.763, "taker_buy_quote": 3331.23936 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 65.34, "high": 65.41, "low": 64.58, "close": 64.81, "volume": 48.681, "close_time": 1772683199999, "quote_volume": 3172.16187, "trades": 50, "taker_buy_base": 29.175, "taker_buy_quote": 1903.56342 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 64.7, "high": 65.33, "low": 64.47, "close": 64.55, "volume": 166.541, "close_time": 1772697599999, "quote_volume": 10796.19052, "trades": 94, "taker_buy_base": 124.665, "taker_buy_quote": 8084.22121 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 64.68, "high": 66.4, "low": 64.37, "close": 65.93, "volume": 159.174, "close_time": 1772711999999, "quote_volume": 10423.32223, "trades": 144, "taker_buy_base": 97.12, "taker_buy_quote": 6345.45994 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 65.75, "high": 67.5, "low": 65.45, "close": 65.81, "volume": 477.7, "close_time": 1772726399999, "quote_volume": 31726.80621, "trades": 446, "taker_buy_base": 197.22, "taker_buy_quote": 13122.88997 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 65.85, "high": 66.76, "low": 65.06, "close": 66.5, "volume": 527.397, "close_time": 1772740799999, "quote_volume": 34785.01406, "trades": 276, "taker_buy_base": 221.24, "taker_buy_quote": 14674.8292 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 66.57, "high": 66.93, "low": 65.88, "close": 66.09, "volume": 110.524, "close_time": 1772755199999, "quote_volume": 7338.19758, "trades": 100, "taker_buy_base": 14.51, "taker_buy_quote": 961.73252 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 66.04, "high": 67.17, "low": 66.04, "close": 66.65, "volume": 44.853, "close_time": 1772769599999, "quote_volume": 2999.15655, "trades": 50, "taker_buy_base": 30.449, "taker_buy_quote": 2036.06511 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 66.72, "high": 67.09, "low": 65.98, "close": 66.7, "volume": 91.11, "close_time": 1772783999999, "quote_volume": 6066.93894, "trades": 95, "taker_buy_base": 38.178, "taker_buy_quote": 2538.78056 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 66.67, "high": 66.86, "low": 66.2, "close": 66.32, "volume": 106.274, "close_time": 1772798399999, "quote_volume": 7075.13607, "trades": 111, "taker_buy_base": 44.271, "taker_buy_quote": 2951.42106 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 66.03, "high": 66.67, "low": 64.56, "close": 64.66, "volume": 201.951, "close_time": 1772812799999, "quote_volume": 13289.56719, "trades": 190, "taker_buy_base": 96.448, "taker_buy_quote": 6344.42522 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 64.61, "high": 64.61, "low": 63.76, "close": 64.36, "volume": 188.409, "close_time": 1772827199999, "quote_volume": 12091.02029, "trades": 195, "taker_buy_base": 59.704, "taker_buy_quote": 3837.22132 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 64.5, "high": 65.45, "low": 64.09, "close": 65.35, "volume": 93.623, "close_time": 1772841599999, "quote_volume": 6099.8983, "trades": 106, "taker_buy_base": 73.196, "taker_buy_quote": 4773.14333 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 65.36, "high": 66.4, "low": 65.36, "close": 66.4, "volume": 50.171, "close_time": 1772855999999, "quote_volume": 3305.4875, "trades": 63, "taker_buy_base": 23.055, "taker_buy_quote": 1516.54031 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 66.32, "high": 66.62, "low": 65.19, "close": 65.91, "volume": 143.15, "close_time": 1772870399999, "quote_volume": 9415.08489, "trades": 127, "taker_buy_base": 51.025, "taker_buy_quote": 3369.32703 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 65.87, "high": 66.72, "low": 65.67, "close": 66.22, "volume": 55.086, "close_time": 1772884799999, "quote_volume": 3639.8126, "trades": 68, "taker_buy_base": 31.876, "taker_buy_quote": 2104.33207 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 66.38, "high": 66.44, "low": 64.8, "close": 64.83, "volume": 64.946, "close_time": 1772899199999, "quote_volume": 4272.29239, "trades": 55, "taker_buy_base": 29.022, "taker_buy_quote": 1909.06008 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 65.28, "high": 65.44, "low": 64.36, "close": 64.56, "volume": 40.425, "close_time": 1772913599999, "quote_volume": 2633.70369, "trades": 49, "taker_buy_base": 15.997, "taker_buy_quote": 1038.70043 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 64.86, "high": 64.9, "low": 64.31, "close": 64.54, "volume": 83.867, "close_time": 1772927999999, "quote_volume": 5409.99412, "trades": 84, "taker_buy_base": 32.102, "taker_buy_quote": 2072.14142 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 64.6, "high": 64.62, "low": 63.75, "close": 64.0, "volume": 57.806, "close_time": 1772942399999, "quote_volume": 3712.0935, "trades": 34, "taker_buy_base": 27.844, "taker_buy_quote": 1790.73386 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 64.01, "high": 64.17, "low": 63.5, "close": 64.04, "volume": 34.359, "close_time": 1772956799999, "quote_volume": 2191.84713, "trades": 29, "taker_buy_base": 8.603, "taker_buy_quote": 549.59518 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 63.74, "high": 64.67, "low": 63.59, "close": 63.59, "volume": 62.69, "close_time": 1772971199999, "quote_volume": 4027.27369, "trades": 76, "taker_buy_base": 43.182, "taker_buy_quote": 2777.86652 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 63.71, "high": 64.37, "low": 63.46, "close": 63.61, "volume": 164.03, "close_time": 1772985599999, "quote_volume": 10489.16279, "trades": 93, "taker_buy_base": 21.454, "taker_buy_quote": 1372.10995 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 63.57, "high": 64.51, "low": 63.56, "close": 64.48, "volume": 47.78, "close_time": 1772999999999, "quote_volume": 3059.2518, "trades": 62, "taker_buy_base": 3.917, "taker_buy_quote": 249.53472 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 64.22, "high": 64.27, "low": 62.33, "close": 62.46, "volume": 112.28, "close_time": 1773014399999, "quote_volume": 7097.18429, "trades": 129, "taker_buy_base": 79.405, "taker_buy_quote": 5022.46016 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 62.51, "high": 63.05, "low": 61.83, "close": 62.7, "volume": 90.262, "close_time": 1773028799999, "quote_volume": 5633.70119, "trades": 148, "taker_buy_base": 67.937, "taker_buy_quote": 4240.02672 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 62.75, "high": 63.51, "low": 62.49, "close": 62.83, "volume": 35.558, "close_time": 1773043199999, "quote_volume": 2239.08549, "trades": 48, "taker_buy_base": 23.325, "taker_buy_quote": 1470.7333 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 62.78, "high": 62.97, "low": 61.86, "close": 61.97, "volume": 69.104, "close_time": 1773057599999, "quote_volume": 4319.51585, "trades": 103, "taker_buy_base": 32.392, "taker_buy_quote": 2028.08095 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 62.26, "high": 64.07, "low": 61.84, "close": 64.03, "volume": 329.438, "close_time": 1773071999999, "quote_volume": 20837.92987, "trades": 322, "taker_buy_base": 102.209, "taker_buy_quote": 6435.94315 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 63.78, "high": 65.56, "low": 63.0, "close": 65.21, "volume": 192.4, "close_time": 1773086399999, "quote_volume": 12323.73614, "trades": 271, "taker_buy_base": 59.368, "taker_buy_quote": 3797.81609 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 65.22, "high": 65.44, "low": 63.49, "close": 63.72, "volume": 165.476, "close_time": 1773100799999, "quote_volume": 10639.50319, "trades": 196, "taker_buy_base": 80.859, "taker_buy_quote": 5214.04271 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 63.55, "high": 64.5, "low": 63.55, "close": 63.7, "volume": 73.877, "close_time": 1773115199999, "quote_volume": 4728.68541, "trades": 109, "taker_buy_base": 54.579, "taker_buy_quote": 3492.17059 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 64.08, "high": 64.27, "low": 63.29, "close": 63.49, "volume": 107.475, "close_time": 1773129599999, "quote_volume": 6856.17903, "trades": 108, "taker_buy_base": 54.834, "taker_buy_quote": 3509.80886 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 63.5, "high": 64.39, "low": 63.43, "close": 63.46, "volume": 275.764, "close_time": 1773143999999, "quote_volume": 17628.95272, "trades": 160, "taker_buy_base": 85.378, "taker_buy_quote": 5452.00196 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 63.25, "high": 63.61, "low": 62.66, "close": 63.47, "volume": 261.406, "close_time": 1773158399999, "quote_volume": 16519.70545, "trades": 250, "taker_buy_base": 126.393, "taker_buy_quote": 7976.49088 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 63.2, "high": 63.86, "low": 62.0, "close": 62.64, "volume": 199.386, "close_time": 1773172799999, "quote_volume": 12580.80415, "trades": 223, "taker_buy_base": 71.005, "taker_buy_quote": 4483.56113 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 62.63, "high": 63.12, "low": 62.36, "close": 63.12, "volume": 116.145, "close_time": 1773187199999, "quote_volume": 7289.1852, "trades": 300, "taker_buy_base": 43.807, "taker_buy_quote": 2751.23234 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 63.08, "high": 63.63, "low": 62.38, "close": 62.62, "volume": 58.363, "close_time": 1773201599999, "quote_volume": 3680.22805, "trades": 106, "taker_buy_base": 19.52, "taker_buy_quote": 1228.72248 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 62.62, "high": 62.95, "low": 62.08, "close": 62.61, "volume": 83.486, "close_time": 1773215999999, "quote_volume": 5210.57455, "trades": 85, "taker_buy_base": 41.674, "taker_buy_quote": 2603.09568 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 62.53, "high": 63.06, "low": 62.35, "close": 62.78, "volume": 107.462, "close_time": 1773230399999, "quote_volume": 6745.26472, "trades": 178, "taker_buy_base": 96.341, "taker_buy_quote": 6048.63139 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 62.88, "high": 63.59, "low": 62.24, "close": 62.52, "volume": 168.307, "close_time": 1773244799999, "quote_volume": 10616.15985, "trades": 164, "taker_buy_base": 102.859, "taker_buy_quote": 6479.0611 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 62.56, "high": 62.87, "low": 62.3, "close": 62.68, "volume": 122.605, "close_time": 1773259199999, "quote_volume": 7680.10445, "trades": 185, "taker_buy_base": 86.308, "taker_buy_quote": 5408.82133 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 62.69, "high": 62.82, "low": 62.36, "close": 62.37, "volume": 48.429, "close_time": 1773273599999, "quote_volume": 3032.03823, "trades": 66, "taker_buy_base": 26.246, "taker_buy_quote": 1641.83119 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 62.36, "high": 63.23, "low": 62.35, "close": 62.79, "volume": 62.312, "close_time": 1773287999999, "quote_volume": 3915.33528, "trades": 120, "taker_buy_base": 21.199, "taker_buy_quote": 1331.77747 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 62.96, "high": 63.86, "low": 62.49, "close": 63.12, "volume": 103.005, "close_time": 1773302399999, "quote_volume": 6493.14917, "trades": 148, "taker_buy_base": 48.826, "taker_buy_quote": 3076.34338 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 62.96, "high": 63.64, "low": 62.61, "close": 63.25, "volume": 148.216, "close_time": 1773316799999, "quote_volume": 9375.26493, "trades": 168, "taker_buy_base": 98.719, "taker_buy_quote": 6244.81552 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 63.19, "high": 63.38, "low": 61.97, "close": 63.14, "volume": 150.106, "close_time": 1773331199999, "quote_volume": 9405.50301, "trades": 177, "taker_buy_base": 86.124, "taker_buy_quote": 5396.53777 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 63.12, "high": 63.72, "low": 62.85, "close": 63.61, "volume": 401.39, "close_time": 1773345599999, "quote_volume": 25443.40258, "trades": 337, "taker_buy_base": 291.56, "taker_buy_quote": 18493.80878 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 63.52, "high": 64.73, "low": 63.34, "close": 64.25, "volume": 125.348, "close_time": 1773359999999, "quote_volume": 8014.60311, "trades": 196, "taker_buy_base": 84.166, "taker_buy_quote": 5377.24588 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 65.0, "high": 65.71, "low": 64.12, "close": 65.66, "volume": 266.167, "close_time": 1773374399999, "quote_volume": 17277.12558, "trades": 255, "taker_buy_base": 165.846, "taker_buy_quote": 10775.25096 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 65.77, "high": 65.97, "low": 64.63, "close": 64.69, "volume": 97.371, "close_time": 1773388799999, "quote_volume": 6348.74027, "trades": 108, "taker_buy_base": 61.771, "taker_buy_quote": 4036.94742 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 64.65, "high": 65.04, "low": 63.94, "close": 65.04, "volume": 170.621, "close_time": 1773403199999, "quote_volume": 11017.47551, "trades": 189, "taker_buy_base": 91.538, "taker_buy_quote": 5914.91461 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 65.03, "high": 66.81, "low": 64.96, "close": 65.83, "volume": 1135.25, "close_time": 1773417599999, "quote_volume": 74775.15696, "trades": 481, "taker_buy_base": 792.522, "taker_buy_quote": 52249.14156 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 65.38, "high": 65.46, "low": 64.06, "close": 64.46, "volume": 103.09, "close_time": 1773431999999, "quote_volume": 6676.57006, "trades": 146, "taker_buy_base": 11.706, "taker_buy_quote": 760.67513 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 64.68, "high": 65.25, "low": 64.08, "close": 64.71, "volume": 198.043, "close_time": 1773446399999, "quote_volume": 12813.04397, "trades": 145, "taker_buy_base": 86.358, "taker_buy_quote": 5590.59843 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 64.48, "high": 65.78, "low": 64.3, "close": 64.76, "volume": 333.983, "close_time": 1773460799999, "quote_volume": 21712.36106, "trades": 163, "taker_buy_base": 176.777, "taker_buy_quote": 11468.42852 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 64.96, "high": 65.65, "low": 64.35, "close": 65.29, "volume": 245.424, "close_time": 1773475199999, "quote_volume": 15980.01097, "trades": 613, "taker_buy_base": 158.415, "taker_buy_quote": 10301.10522 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 65.18, "high": 65.83, "low": 65.17, "close": 65.64, "volume": 120.492, "close_time": 1773489599999, "quote_volume": 7899.866, "trades": 156, "taker_buy_base": 47.26, "taker_buy_quote": 3100.53852 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 65.58, "high": 65.97, "low": 65.2, "close": 65.65, "volume": 153.464, "close_time": 1773503999999, "quote_volume": 10106.30184, "trades": 85, "taker_buy_base": 85.702, "taker_buy_quote": 5646.79036 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 65.65, "high": 67.2, "low": 65.65, "close": 66.59, "volume": 259.237, "close_time": 1773518399999, "quote_volume": 17325.77264, "trades": 270, "taker_buy_base": 155.5, "taker_buy_quote": 10404.80358 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 66.59, "high": 67.1, "low": 66.33, "close": 67.1, "volume": 1367.558, "close_time": 1773532799999, "quote_volume": 91713.55988, "trades": 630, "taker_buy_base": 1279.758, "taker_buy_quote": 85848.15088 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 67.1, "high": 67.42, "low": 66.48, "close": 66.73, "volume": 728.424, "close_time": 1773547199999, "quote_volume": 48860.19309, "trades": 394, "taker_buy_base": 689.713, "taker_buy_quote": 46273.66773 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 66.76, "high": 67.0, "low": 66.0, "close": 66.81, "volume": 328.995, "close_time": 1773561599999, "quote_volume": 21863.18147, "trades": 121, "taker_buy_base": 224.315, "taker_buy_quote": 14882.12107 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 66.85, "high": 67.27, "low": 66.4, "close": 66.51, "volume": 242.393, "close_time": 1773575999999, "quote_volume": 16126.48113, "trades": 137, "taker_buy_base": 178.913, "taker_buy_quote": 11902.37026 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 66.35, "high": 66.69, "low": 65.58, "close": 66.41, "volume": 73.78, "close_time": 1773590399999, "quote_volume": 4888.44695, "trades": 93, "taker_buy_base": 36.67, "taker_buy_quote": 2431.50156 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 66.11, "high": 66.88, "low": 65.97, "close": 66.33, "volume": 104.765, "close_time": 1773604799999, "quote_volume": 6941.30866, "trades": 102, "taker_buy_base": 57.279, "taker_buy_quote": 3793.23413 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 66.32, "high": 67.6, "low": 66.27, "close": 66.99, "volume": 485.508, "close_time": 1773619199999, "quote_volume": 32550.62228, "trades": 140, "taker_buy_base": 246.439, "taker_buy_quote": 16488.58807 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 67.36, "high": 69.69, "low": 66.9, "close": 68.3, "volume": 875.358, "close_time": 1773633599999, "quote_volume": 59855.20067, "trades": 706, "taker_buy_base": 476.369, "taker_buy_quote": 32644.23907 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 68.43, "high": 68.44, "low": 67.88, "close": 67.96, "volume": 65.332, "close_time": 1773647999999, "quote_volume": 4456.55753, "trades": 90, "taker_buy_base": 49.232, "taker_buy_quote": 3358.45225 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 68.13, "high": 68.44, "low": 67.55, "close": 68.13, "volume": 343.57, "close_time": 1773662399999, "quote_volume": 23367.67067, "trades": 149, "taker_buy_base": 53.765, "taker_buy_quote": 3656.99858 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 67.95, "high": 68.7, "low": 67.64, "close": 68.59, "volume": 790.015, "close_time": 1773676799999, "quote_volume": 53930.10522, "trades": 266, "taker_buy_base": 366.705, "taker_buy_quote": 24986.63881 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 68.12, "high": 68.27, "low": 67.35, "close": 67.89, "volume": 174.186, "close_time": 1773691199999, "quote_volume": 11834.06537, "trades": 172, "taker_buy_base": 94.826, "taker_buy_quote": 6441.1844 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 67.68, "high": 69.03, "low": 67.56, "close": 68.8, "volume": 216.08, "close_time": 1773705599999, "quote_volume": 14769.82721, "trades": 163, "taker_buy_base": 114.525, "taker_buy_quote": 7824.21266 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 68.79, "high": 69.55, "low": 68.67, "close": 68.93, "volume": 213.721, "close_time": 1773719999999, "quote_volume": 14766.66012, "trades": 166, "taker_buy_base": 161.344, "taker_buy_quote": 11152.9507 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 69.07, "high": 69.4, "low": 67.64, "close": 68.82, "volume": 628.228, "close_time": 1773734399999, "quote_volume": 43294.77859, "trades": 239, "taker_buy_base": 179.388, "taker_buy_quote": 12349.61532 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 69.06, "high": 69.72, "low": 68.73, "close": 69.4, "volume": 402.236, "close_time": 1773748799999, "quote_volume": 27851.00673, "trades": 163, "taker_buy_base": 236.602, "taker_buy_quote": 16365.39599 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 69.17, "high": 69.5, "low": 68.26, "close": 68.6, "volume": 227.765, "close_time": 1773763199999, "quote_volume": 15704.62102, "trades": 164, "taker_buy_base": 182.776, "taker_buy_quote": 12598.66036 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 68.46, "high": 70.13, "low": 68.46, "close": 69.83, "volume": 251.054, "close_time": 1773777599999, "quote_volume": 17466.72002, "trades": 255, "taker_buy_base": 94.926, "taker_buy_quote": 6603.85413 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 69.82, "high": 72.1, "low": 69.82, "close": 70.63, "volume": 565.782, "close_time": 1773791999999, "quote_volume": 40037.6911, "trades": 543, "taker_buy_base": 254.312, "taker_buy_quote": 18030.33035 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 70.47, "high": 71.01, "low": 70.1, "close": 70.64, "volume": 94.093, "close_time": 1773806399999, "quote_volume": 6637.028, "trades": 178, "taker_buy_base": 66.936, "taker_buy_quote": 4722.17403 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 70.11, "high": 71.12, "low": 69.91, "close": 70.66, "volume": 699.696, "close_time": 1773820799999, "quote_volume": 49327.98229, "trades": 251, "taker_buy_base": 24.693, "taker_buy_quote": 1743.97353 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 70.67, "high": 72.46, "low": 70.57, "close": 70.59, "volume": 775.938, "close_time": 1773835199999, "quote_volume": 55663.99442, "trades": 509, "taker_buy_base": 549.73, "taker_buy_quote": 39458.03711 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 70.91, "high": 70.91, "low": 68.87, "close": 69.7, "volume": 1016.513, "close_time": 1773849599999, "quote_volume": 70842.49004, "trades": 570, "taker_buy_base": 321.846, "taker_buy_quote": 22454.06126 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 69.58, "high": 71.2, "low": 69.27, "close": 70.42, "volume": 273.68, "close_time": 1773863999999, "quote_volume": 19282.39215, "trades": 328, "taker_buy_base": 98.602, "taker_buy_quote": 6943.75902 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 70.45, "high": 74.16, "low": 70.05, "close": 73.73, "volume": 1070.337, "close_time": 1773878399999, "quote_volume": 76572.40103, "trades": 732, "taker_buy_base": 859.436, "taker_buy_quote": 61367.20403 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 74.0, "high": 78.5, "low": 72.66, "close": 77.15, "volume": 892.07, "close_time": 1773892799999, "quote_volume": 67183.19764, "trades": 1006, "taker_buy_base": 404.564, "taker_buy_quote": 30476.25214 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 77.0, "high": 77.42, "low": 74.28, "close": 74.49, "volume": 869.775, "close_time": 1773907199999, "quote_volume": 65585.20994, "trades": 718, "taker_buy_base": 519.459, "taker_buy_quote": 39210.45246 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 74.75, "high": 77.72, "low": 74.49, "close": 76.57, "volume": 1289.826, "close_time": 1773921599999, "quote_volume": 98398.06827, "trades": 966, "taker_buy_base": 498.319, "taker_buy_quote": 37990.64962 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 76.43, "high": 77.81, "low": 74.55, "close": 74.81, "volume": 2316.022, "close_time": 1773935999999, "quote_volume": 176324.05869, "trades": 1486, "taker_buy_base": 1316.596, "taker_buy_quote": 100185.91054 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 74.87, "high": 76.68, "low": 73.59, "close": 76.08, "volume": 1080.165, "close_time": 1773950399999, "quote_volume": 81059.54906, "trades": 928, "taker_buy_base": 478.158, "taker_buy_quote": 35894.74008 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 75.96, "high": 76.59, "low": 74.11, "close": 74.2, "volume": 667.889, "close_time": 1773964799999, "quote_volume": 50144.87146, "trades": 486, "taker_buy_base": 442.632, "taker_buy_quote": 33185.16157 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 74.31, "high": 77.99, "low": 74.31, "close": 77.71, "volume": 436.234, "close_time": 1773979199999, "quote_volume": 33266.26234, "trades": 478, "taker_buy_base": 264.1, "taker_buy_quote": 20211.76659 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 77.76, "high": 79.53, "low": 77.43, "close": 79.42, "volume": 618.018, "close_time": 1773993599999, "quote_volume": 48424.20204, "trades": 523, "taker_buy_base": 208.504, "taker_buy_quote": 16304.91614 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 79.37, "high": 81.18, "low": 79.21, "close": 80.83, "volume": 1121.585, "close_time": 1774007999999, "quote_volume": 89849.16152, "trades": 875, "taker_buy_base": 606.571, "taker_buy_quote": 48640.87829 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 80.93, "high": 81.8, "low": 78.5, "close": 79.09, "volume": 1228.109, "close_time": 1774022399999, "quote_volume": 98391.9496, "trades": 783, "taker_buy_base": 444.434, "taker_buy_quote": 35714.60253 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 79.35, "high": 79.44, "low": 76.08, "close": 77.8, "volume": 702.39, "close_time": 1774036799999, "quote_volume": 54276.74923, "trades": 526, "taker_buy_base": 340.694, "taker_buy_quote": 26330.8448 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 77.89, "high": 80.98, "low": 77.83, "close": 79.71, "volume": 485.367, "close_time": 1774051199999, "quote_volume": 38586.01063, "trades": 490, "taker_buy_base": 324.965, "taker_buy_quote": 25836.15998 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 79.87, "high": 80.27, "low": 79.18, "close": 79.57, "volume": 191.301, "close_time": 1774065599999, "quote_volume": 15252.9819, "trades": 212, "taker_buy_base": 95.16, "taker_buy_quote": 7584.2977 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 79.62, "high": 79.75, "low": 78.59, "close": 78.93, "volume": 173.682, "close_time": 1774079999999, "quote_volume": 13748.85102, "trades": 190, "taker_buy_base": 33.855, "taker_buy_quote": 2676.74312 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 78.68, "high": 78.68, "low": 77.56, "close": 78.33, "volume": 229.227, "close_time": 1774094399999, "quote_volume": 17896.49361, "trades": 201, "taker_buy_base": 108.453, "taker_buy_quote": 8479.14751 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 78.25, "high": 78.54, "low": 77.98, "close": 78.23, "volume": 195.669, "close_time": 1774108799999, "quote_volume": 15316.97381, "trades": 91, "taker_buy_base": 103.422, "taker_buy_quote": 8095.07254 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 78.14, "high": 78.14, "low": 77.24, "close": 77.63, "volume": 102.74, "close_time": 1774123199999, "quote_volume": 7988.07791, "trades": 133, "taker_buy_base": 39.589, "taker_buy_quote": 3076.63971 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 77.38, "high": 77.61, "low": 76.58, "close": 77.06, "volume": 124.196, "close_time": 1774137599999, "quote_volume": 9578.03869, "trades": 139, "taker_buy_base": 54.407, "taker_buy_quote": 4197.8146 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 77.05, "high": 77.09, "low": 74.87, "close": 75.73, "volume": 609.221, "close_time": 1774151999999, "quote_volume": 46124.0078, "trades": 446, "taker_buy_base": 312.29, "taker_buy_quote": 23592.566 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 75.65, "high": 75.68, "low": 74.72, "close": 75.27, "volume": 232.686, "close_time": 1774166399999, "quote_volume": 17470.48513, "trades": 132, "taker_buy_base": 95.757, "taker_buy_quote": 7191.22405 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 75.27, "high": 75.75, "low": 74.04, "close": 74.84, "volume": 748.457, "close_time": 1774180799999, "quote_volume": 55859.9972, "trades": 327, "taker_buy_base": 393.975, "taker_buy_quote": 29332.08867 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 74.89, "high": 75.38, "low": 72.71, "close": 73.01, "volume": 391.955, "close_time": 1774195199999, "quote_volume": 29169.05934, "trades": 217, "taker_buy_base": 257.543, "taker_buy_quote": 19256.97088 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 73.26, "high": 73.51, "low": 71.4, "close": 71.72, "volume": 555.36, "close_time": 1774209599999, "quote_volume": 40147.54739, "trades": 365, "taker_buy_base": 102.519, "taker_buy_quote": 7459.63654 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 71.92, "high": 72.11, "low": 70.41, "close": 71.81, "volume": 359.51, "close_time": 1774223999999, "quote_volume": 25665.01486, "trades": 189, "taker_buy_base": 118.526, "taker_buy_quote": 8476.01398 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 71.63, "high": 71.75, "low": 68.52, "close": 69.42, "volume": 631.751, "close_time": 1774238399999, "quote_volume": 44537.5592, "trades": 554, "taker_buy_base": 190.604, "taker_buy_quote": 13386.95856 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 69.43, "high": 70.22, "low": 69.01, "close": 69.36, "volume": 324.343, "close_time": 1774252799999, "quote_volume": 22570.18911, "trades": 151, "taker_buy_base": 113.669, "taker_buy_quote": 7897.87563 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 69.46, "high": 73.42, "low": 68.34, "close": 71.16, "volume": 1119.749, "close_time": 1774267199999, "quote_volume": 79875.63371, "trades": 651, "taker_buy_base": 567.801, "taker_buy_quote": 40297.82965 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 71.3, "high": 73.37, "low": 70.84, "close": 71.18, "volume": 1304.796, "close_time": 1774281599999, "quote_volume": 94201.15182, "trades": 627, "taker_buy_base": 725.216, "taker_buy_quote": 52212.08196 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 71.18, "high": 73.32, "low": 70.71, "close": 71.72, "volume": 337.65, "close_time": 1774295999999, "quote_volume": 24158.77638, "trades": 232, "taker_buy_base": 191.317, "taker_buy_quote": 13677.3629 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 72.1, "high": 72.46, "low": 70.92, "close": 71.31, "volume": 185.812, "close_time": 1774310399999, "quote_volume": 13264.93099, "trades": 143, "taker_buy_base": 123.459, "taker_buy_quote": 8808.86486 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 71.23, "high": 71.24, "low": 70.1, "close": 70.22, "volume": 177.163, "close_time": 1774324799999, "quote_volume": 12494.66196, "trades": 110, "taker_buy_base": 48.729, "taker_buy_quote": 3437.50919 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 70.13, "high": 71.99, "low": 69.69, "close": 71.99, "volume": 204.138, "close_time": 1774339199999, "quote_volume": 14452.38293, "trades": 130, "taker_buy_base": 63.496, "taker_buy_quote": 4511.53254 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 71.8, "high": 75.49, "low": 71.76, "close": 74.96, "volume": 1134.395, "close_time": 1774353599999, "quote_volume": 83306.80633, "trades": 878, "taker_buy_base": 457.444, "taker_buy_quote": 33658.64611 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 75.23, "high": 75.38, "low": 72.91, "close": 73.16, "volume": 555.546, "close_time": 1774367999999, "quote_volume": 41215.15668, "trades": 491, "taker_buy_base": 289.293, "taker_buy_quote": 21485.18717 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 72.78, "high": 73.63, "low": 71.32, "close": 73.24, "volume": 384.599, "close_time": 1774382399999, "quote_volume": 28001.8172, "trades": 255, "taker_buy_base": 125.355, "taker_buy_quote": 9083.87967 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 73.36, "high": 78.35, "low": 73.24, "close": 76.31, "volume": 967.273, "close_time": 1774396799999, "quote_volume": 73825.12075, "trades": 716, "taker_buy_base": 562.483, "taker_buy_quote": 42974.58271 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 76.43, "high": 76.57, "low": 74.7, "close": 75.17, "volume": 98.077, "close_time": 1774411199999, "quote_volume": 7424.56924, "trades": 194, "taker_buy_base": 55.987, "taker_buy_quote": 4247.11985 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 75.08, "high": 76.16, "low": 74.53, "close": 74.63, "volume": 271.485, "close_time": 1774425599999, "quote_volume": 20440.61962, "trades": 293, "taker_buy_base": 175.9, "taker_buy_quote": 13255.44553 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 74.84, "high": 77.68, "low": 74.82, "close": 76.74, "volume": 464.654, "close_time": 1774439999999, "quote_volume": 35298.48195, "trades": 380, "taker_buy_base": 292.344, "taker_buy_quote": 22204.11238 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 76.76, "high": 78.46, "low": 75.54, "close": 75.82, "volume": 660.476, "close_time": 1774454399999, "quote_volume": 50930.18642, "trades": 606, "taker_buy_base": 313.101, "taker_buy_quote": 24192.28082 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 75.89, "high": 76.96, "low": 74.98, "close": 75.56, "volume": 482.466, "close_time": 1774468799999, "quote_volume": 36740.96239, "trades": 279, "taker_buy_base": 265.776, "taker_buy_quote": 20233.17052 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 75.74, "high": 78.6, "low": 75.35, "close": 76.64, "volume": 490.746, "close_time": 1774483199999, "quote_volume": 37419.36586, "trades": 362, "taker_buy_base": 279.564, "taker_buy_quote": 21315.57067 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 76.5, "high": 76.6, "low": 75.53, "close": 75.99, "volume": 52.851, "close_time": 1774497599999, "quote_volume": 4023.5861, "trades": 76, "taker_buy_base": 27.393, "taker_buy_quote": 2088.96142 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 75.78, "high": 76.43, "low": 73.42, "close": 73.71, "volume": 227.419, "close_time": 1774511999999, "quote_volume": 17005.57105, "trades": 269, "taker_buy_base": 83.272, "taker_buy_quote": 6227.43347 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 73.92, "high": 76.3, "low": 73.57, "close": 75.06, "volume": 445.704, "close_time": 1774526399999, "quote_volume": 33200.32857, "trades": 471, "taker_buy_base": 241.679, "taker_buy_quote": 18053.60968 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 75.2, "high": 75.55, "low": 73.62, "close": 73.68, "volume": 94.241, "close_time": 1774540799999, "quote_volume": 7018.40823, "trades": 149, "taker_buy_base": 46.843, "taker_buy_quote": 3479.9344 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 73.56, "high": 73.92, "low": 72.66, "close": 73.87, "volume": 351.516, "close_time": 1774555199999, "quote_volume": 25715.83883, "trades": 364, "taker_buy_base": 173.977, "taker_buy_quote": 12714.67895 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 73.82, "high": 75.01, "low": 73.65, "close": 74.39, "volume": 270.454, "close_time": 1774569599999, "quote_volume": 20101.98918, "trades": 272, "taker_buy_base": 175.468, "taker_buy_quote": 13048.52496 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 74.73, "high": 74.96, "low": 73.27, "close": 73.42, "volume": 70.052, "close_time": 1774583999999, "quote_volume": 5193.12326, "trades": 103, "taker_buy_base": 49.278, "taker_buy_quote": 3656.94755 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 73.19, "high": 73.71, "low": 72.53, "close": 73.37, "volume": 112.76, "close_time": 1774598399999, "quote_volume": 8262.60665, "trades": 105, "taker_buy_base": 30.521, "taker_buy_quote": 2236.24715 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 73.43, "high": 73.58, "low": 71.2, "close": 71.73, "volume": 268.986, "close_time": 1774612799999, "quote_volume": 19427.23176, "trades": 367, "taker_buy_base": 103.066, "taker_buy_quote": 7434.86699 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 71.6, "high": 72.25, "low": 70.56, "close": 71.82, "volume": 305.995, "close_time": 1774627199999, "quote_volume": 21808.44885, "trades": 342, "taker_buy_base": 63.905, "taker_buy_quote": 4551.96186 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 71.79, "high": 71.8, "low": 70.11, "close": 70.54, "volume": 315.771, "close_time": 1774641599999, "quote_volume": 22350.24779, "trades": 241, "taker_buy_base": 61.663, "taker_buy_quote": 4362.35758 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 70.82, "high": 71.37, "low": 70.39, "close": 70.78, "volume": 135.726, "close_time": 1774655999999, "quote_volume": 9628.67999, "trades": 112, "taker_buy_base": 29.643, "taker_buy_quote": 2106.934 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 71.0, "high": 71.17, "low": 70.06, "close": 70.4, "volume": 87.562, "close_time": 1774670399999, "quote_volume": 6176.62152, "trades": 60, "taker_buy_base": 21.336, "taker_buy_quote": 1503.36437 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 70.44, "high": 71.95, "low": 70.37, "close": 71.15, "volume": 251.804, "close_time": 1774684799999, "quote_volume": 17966.33688, "trades": 203, "taker_buy_base": 170.414, "taker_buy_quote": 12142.10214 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 71.13, "high": 71.36, "low": 70.72, "close": 71.04, "volume": 97.386, "close_time": 1774699199999, "quote_volume": 6918.43986, "trades": 113, "taker_buy_base": 29.294, "taker_buy_quote": 2085.51656 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 71.03, "high": 71.63, "low": 70.72, "close": 71.23, "volume": 173.265, "close_time": 1774713599999, "quote_volume": 12335.23682, "trades": 205, "taker_buy_base": 113.538, "taker_buy_quote": 8084.31654 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 71.35, "high": 71.95, "low": 70.79, "close": 70.86, "volume": 51.477, "close_time": 1774727999999, "quote_volume": 3677.14672, "trades": 67, "taker_buy_base": 17.442, "taker_buy_quote": 1241.36615 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 71.16, "high": 71.16, "low": 70.19, "close": 70.3, "volume": 92.966, "close_time": 1774742399999, "quote_volume": 6580.93759, "trades": 63, "taker_buy_base": 31.53, "taker_buy_quote": 2234.38194 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 70.4, "high": 70.55, "low": 69.88, "close": 70.53, "volume": 55.737, "close_time": 1774756799999, "quote_volume": 3918.66693, "trades": 50, "taker_buy_base": 15.405, "taker_buy_quote": 1081.93034 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 70.34, "high": 70.52, "low": 69.93, "close": 70.52, "volume": 26.145, "close_time": 1774771199999, "quote_volume": 1833.13728, "trades": 31, "taker_buy_base": 4.895, "taker_buy_quote": 344.16245 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 70.21, "high": 71.2, "low": 69.64, "close": 70.86, "volume": 142.357, "close_time": 1774785599999, "quote_volume": 10056.46266, "trades": 130, "taker_buy_base": 67.163, "taker_buy_quote": 4738.60326 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 70.54, "high": 70.54, "low": 69.1, "close": 69.59, "volume": 139.111, "close_time": 1774799999999, "quote_volume": 9725.79555, "trades": 138, "taker_buy_base": 86.479, "taker_buy_quote": 6050.56801 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 69.86, "high": 69.86, "low": 68.57, "close": 68.69, "volume": 73.266, "close_time": 1774814399999, "quote_volume": 5056.65486, "trades": 91, "taker_buy_base": 32.064, "taker_buy_quote": 2211.00841 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 68.71, "high": 69.23, "low": 67.56, "close": 69.23, "volume": 255.244, "close_time": 1774828799999, "quote_volume": 17478.99139, "trades": 137, "taker_buy_base": 67.591, "taker_buy_quote": 4621.15618 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 69.12, "high": 70.47, "low": 69.12, "close": 69.96, "volume": 25.979, "close_time": 1774843199999, "quote_volume": 1810.63412, "trades": 33, "taker_buy_base": 20.648, "taker_buy_quote": 1437.85346 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 69.75, "high": 70.86, "low": 69.75, "close": 70.53, "volume": 431.184, "close_time": 1774857599999, "quote_volume": 30319.62197, "trades": 297, "taker_buy_base": 135.558, "taker_buy_quote": 9515.10376 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 70.51, "high": 70.83, "low": 69.13, "close": 69.81, "volume": 256.441, "close_time": 1774871999999, "quote_volume": 17919.49894, "trades": 583, "taker_buy_base": 91.999, "taker_buy_quote": 6425.82609 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 69.81, "high": 70.66, "low": 69.29, "close": 70.59, "volume": 229.993, "close_time": 1774886399999, "quote_volume": 16054.83592, "trades": 666, "taker_buy_base": 83.67, "taker_buy_quote": 5862.08779 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 70.53, "high": 71.45, "low": 69.23, "close": 69.72, "volume": 484.704, "close_time": 1774900799999, "quote_volume": 34241.77404, "trades": 798, "taker_buy_base": 202.576, "taker_buy_quote": 14302.29337 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 69.92, "high": 70.36, "low": 69.72, "close": 69.83, "volume": 55.594, "close_time": 1774915199999, "quote_volume": 3891.23654, "trades": 58, "taker_buy_base": 28.141, "taker_buy_quote": 1970.07678 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 69.91, "high": 72.05, "low": 69.89, "close": 71.54, "volume": 148.386, "close_time": 1774929599999, "quote_volume": 10570.67524, "trades": 265, "taker_buy_base": 86.518, "taker_buy_quote": 6188.30998 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 71.53, "high": 72.11, "low": 70.8, "close": 71.14, "volume": 389.521, "close_time": 1774943999999, "quote_volume": 27855.16543, "trades": 297, "taker_buy_base": 204.937, "taker_buy_quote": 14619.1063 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 71.12, "high": 71.17, "low": 69.47, "close": 70.09, "volume": 189.1, "close_time": 1774958399999, "quote_volume": 13308.92223, "trades": 244, "taker_buy_base": 66.928, "taker_buy_quote": 4709.21156 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 69.97, "high": 71.2, "low": 69.59, "close": 69.86, "volume": 138.759, "close_time": 1774972799999, "quote_volume": 9775.45835, "trades": 166, "taker_buy_base": 100.664, "taker_buy_quote": 7107.31516 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 69.79, "high": 70.78, "low": 69.77, "close": 70.27, "volume": 129.482, "close_time": 1774987199999, "quote_volume": 9091.83724, "trades": 194, "taker_buy_base": 70.186, "taker_buy_quote": 4928.3508 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 70.24, "high": 70.29, "low": 69.64, "close": 70.06, "volume": 73.712, "close_time": 1775001599999, "quote_volume": 5156.34833, "trades": 92, "taker_buy_base": 34.4, "taker_buy_quote": 2410.16333 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 69.83, "high": 70.35, "low": 69.41, "close": 69.56, "volume": 58.646, "close_time": 1775015999999, "quote_volume": 4095.41873, "trades": 127, "taker_buy_base": 47.466, "taker_buy_quote": 3318.54269 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 69.56, "high": 71.5, "low": 69.41, "close": 70.8, "volume": 166.807, "close_time": 1775030399999, "quote_volume": 11770.82513, "trades": 207, "taker_buy_base": 70.492, "taker_buy_quote": 4944.28049 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 70.81, "high": 71.09, "low": 70.05, "close": 70.5, "volume": 74.669, "close_time": 1775044799999, "quote_volume": 5265.33189, "trades": 104, "taker_buy_base": 34.018, "taker_buy_quote": 2398.49942 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 70.48, "high": 71.28, "low": 70.16, "close": 70.79, "volume": 268.64, "close_time": 1775059199999, "quote_volume": 19000.28252, "trades": 248, "taker_buy_base": 117.845, "taker_buy_quote": 8324.56829 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 71.0, "high": 71.53, "low": 70.22, "close": 70.39, "volume": 97.62, "close_time": 1775073599999, "quote_volume": 6912.15926, "trades": 88, "taker_buy_base": 23.103, "taker_buy_quote": 1642.17119 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 70.36, "high": 71.02, "low": 70.29, "close": 70.46, "volume": 85.973, "close_time": 1775087999999, "quote_volume": 6063.77267, "trades": 116, "taker_buy_base": 37.465, "taker_buy_quote": 2644.3135 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 70.44, "high": 71.74, "low": 69.25, "close": 69.86, "volume": 474.513, "close_time": 1775102399999, "quote_volume": 33434.01607, "trades": 484, "taker_buy_base": 195.417, "taker_buy_quote": 13748.45657 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 69.75, "high": 71.0, "low": 69.6, "close": 70.71, "volume": 171.213, "close_time": 1775116799999, "quote_volume": 12049.7444, "trades": 177, "taker_buy_base": 97.896, "taker_buy_quote": 6885.45443 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 70.35, "high": 70.47, "low": 69.54, "close": 69.92, "volume": 183.164, "close_time": 1775131199999, "quote_volume": 12808.35342, "trades": 141, "taker_buy_base": 51.4, "taker_buy_quote": 3603.87128 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 70.02, "high": 71.44, "low": 69.54, "close": 71.27, "volume": 252.414, "close_time": 1775145599999, "quote_volume": 17778.58123, "trades": 286, "taker_buy_base": 164.518, "taker_buy_quote": 11600.61169 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 71.08, "high": 71.85, "low": 70.86, "close": 71.54, "volume": 167.984, "close_time": 1775159999999, "quote_volume": 11986.60137, "trades": 182, "taker_buy_base": 99.49, "taker_buy_quote": 7108.04357 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 71.86, "high": 74.48, "low": 71.83, "close": 73.51, "volume": 367.263, "close_time": 1775174399999, "quote_volume": 26792.7021, "trades": 422, "taker_buy_base": 175.505, "taker_buy_quote": 12800.54692 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 73.7, "high": 77.24, "low": 73.55, "close": 76.25, "volume": 459.596, "close_time": 1775188799999, "quote_volume": 34766.81163, "trades": 554, "taker_buy_base": 200.933, "taker_buy_quote": 15226.4442 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 76.56, "high": 76.79, "low": 73.93, "close": 75.09, "volume": 509.59, "close_time": 1775203199999, "quote_volume": 38273.89509, "trades": 609, "taker_buy_base": 216.564, "taker_buy_quote": 16295.27801 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 75.19, "high": 77.59, "low": 74.2, "close": 76.24, "volume": 466.902, "close_time": 1775217599999, "quote_volume": 35678.33556, "trades": 638, "taker_buy_base": 250.567, "taker_buy_quote": 19143.07505 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 76.41, "high": 77.02, "low": 75.43, "close": 76.29, "volume": 176.178, "close_time": 1775231999999, "quote_volume": 13408.67186, "trades": 264, "taker_buy_base": 69.591, "taker_buy_quote": 5314.1603 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 76.43, "high": 77.69, "low": 76.12, "close": 77.57, "volume": 269.453, "close_time": 1775246399999, "quote_volume": 20739.00675, "trades": 370, "taker_buy_base": 125.973, "taker_buy_quote": 9696.55138 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 77.25, "high": 77.52, "low": 76.06, "close": 76.37, "volume": 440.235, "close_time": 1775260799999, "quote_volume": 33934.80082, "trades": 507, "taker_buy_base": 334.126, "taker_buy_quote": 25786.23027 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 76.46, "high": 76.73, "low": 74.29, "close": 74.99, "volume": 502.377, "close_time": 1775275199999, "quote_volume": 37740.75638, "trades": 412, "taker_buy_base": 61.839, "taker_buy_quote": 4691.72722 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 74.94, "high": 75.4, "low": 74.17, "close": 74.77, "volume": 166.714, "close_time": 1775289599999, "quote_volume": 12487.34854, "trades": 233, "taker_buy_base": 92.472, "taker_buy_quote": 6922.86624 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 74.78, "high": 74.78, "low": 73.56, "close": 73.71, "volume": 164.819, "close_time": 1775303999999, "quote_volume": 12207.4577, "trades": 233, "taker_buy_base": 71.295, "taker_buy_quote": 5269.84894 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 73.38, "high": 73.96, "low": 72.98, "close": 73.26, "volume": 164.52, "close_time": 1775318399999, "quote_volume": 12084.17954, "trades": 290, "taker_buy_base": 79.895, "taker_buy_quote": 5873.72684 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 73.29, "high": 74.04, "low": 72.81, "close": 73.53, "volume": 130.019, "close_time": 1775332799999, "quote_volume": 9536.75228, "trades": 186, "taker_buy_base": 60.044, "taker_buy_quote": 4412.22091 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 73.39, "high": 73.66, "low": 72.72, "close": 73.35, "volume": 47.316, "close_time": 1775347199999, "quote_volume": 3466.53485, "trades": 142, "taker_buy_base": 17.971, "taker_buy_quote": 1317.82655 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 73.42, "high": 76.77, "low": 73.22, "close": 75.75, "volume": 693.941, "close_time": 1775361599999, "quote_volume": 52258.85463, "trades": 622, "taker_buy_base": 248.144, "taker_buy_quote": 18722.48349 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 75.7, "high": 75.75, "low": 73.95, "close": 74.98, "volume": 231.784, "close_time": 1775375999999, "quote_volume": 17290.05057, "trades": 364, "taker_buy_base": 62.126, "taker_buy_quote": 4647.39719 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 75.01, "high": 75.33, "low": 73.9, "close": 73.98, "volume": 103.685, "close_time": 1775390399999, "quote_volume": 7733.95807, "trades": 110, "taker_buy_base": 42.133, "taker_buy_quote": 3154.39449 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 73.98, "high": 75.43, "low": 73.58, "close": 75.07, "volume": 276.394, "close_time": 1775404799999, "quote_volume": 20613.50913, "trades": 228, "taker_buy_base": 157.852, "taker_buy_quote": 11757.74336 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 75.14, "high": 76.29, "low": 74.54, "close": 75.64, "volume": 329.628, "close_time": 1775419199999, "quote_volume": 24916.853, "trades": 418, "taker_buy_base": 223.0, "taker_buy_quote": 16857.58897 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 75.84, "high": 76.69, "low": 74.57, "close": 75.63, "volume": 267.438, "close_time": 1775433599999, "quote_volume": 20205.60266, "trades": 308, "taker_buy_base": 154.886, "taker_buy_quote": 11735.37993 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 75.87, "high": 76.54, "low": 75.46, "close": 75.68, "volume": 427.118, "close_time": 1775447999999, "quote_volume": 32486.60319, "trades": 290, "taker_buy_base": 241.246, "taker_buy_quote": 18340.32084 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 75.8, "high": 76.77, "low": 75.28, "close": 75.66, "volume": 854.435, "close_time": 1775462399999, "quote_volume": 64607.75275, "trades": 476, "taker_buy_base": 151.674, "taker_buy_quote": 11505.3144 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 75.38, "high": 76.66, "low": 74.91, "close": 75.17, "volume": 303.812, "close_time": 1775476799999, "quote_volume": 23051.7729, "trades": 251, "taker_buy_base": 212.653, "taker_buy_quote": 16104.83691 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 75.16, "high": 76.1, "low": 74.85, "close": 75.38, "volume": 78.472, "close_time": 1775491199999, "quote_volume": 5917.37351, "trades": 155, "taker_buy_base": 43.184, "taker_buy_quote": 3261.68599 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 75.39, "high": 76.02, "low": 74.76, "close": 75.44, "volume": 220.099, "close_time": 1775505599999, "quote_volume": 16616.264, "trades": 278, "taker_buy_base": 173.125, "taker_buy_quote": 13072.01361 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 75.62, "high": 75.68, "low": 73.52, "close": 74.01, "volume": 283.109, "close_time": 1775519999999, "quote_volume": 21063.94897, "trades": 231, "taker_buy_base": 33.046, "taker_buy_quote": 2456.1977 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 74.01, "high": 74.01, "low": 72.98, "close": 73.34, "volume": 46.506, "close_time": 1775534399999, "quote_volume": 3420.55768, "trades": 84, "taker_buy_base": 14.147, "taker_buy_quote": 1044.06944 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 73.15, "high": 73.15, "low": 71.82, "close": 72.09, "volume": 263.192, "close_time": 1775548799999, "quote_volume": 19086.75649, "trades": 242, "taker_buy_base": 112.89, "taker_buy_quote": 8142.46531 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 72.23, "high": 72.69, "low": 71.59, "close": 71.76, "volume": 142.01, "close_time": 1775563199999, "quote_volume": 10244.36406, "trades": 258, "taker_buy_base": 75.826, "taker_buy_quote": 5470.73522 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 71.8, "high": 72.89, "low": 71.03, "close": 71.92, "volume": 280.3, "close_time": 1775577599999, "quote_volume": 20204.40277, "trades": 412, "taker_buy_base": 160.346, "taker_buy_quote": 11550.26188 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 72.35, "high": 73.32, "low": 72.03, "close": 72.63, "volume": 259.763, "close_time": 1775591999999, "quote_volume": 18891.59384, "trades": 279, "taker_buy_base": 112.588, "taker_buy_quote": 8191.84832 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 72.56, "high": 75.53, "low": 72.46, "close": 75.13, "volume": 219.265, "close_time": 1775606399999, "quote_volume": 16234.74211, "trades": 353, "taker_buy_base": 167.003, "taker_buy_quote": 12384.31099 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 75.31, "high": 75.73, "low": 74.15, "close": 74.84, "volume": 337.785, "close_time": 1775620799999, "quote_volume": 25250.50539, "trades": 416, "taker_buy_base": 199.476, "taker_buy_quote": 14936.53804 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 74.66, "high": 75.71, "low": 74.5, "close": 75.4, "volume": 177.873, "close_time": 1775635199999, "quote_volume": 13362.90285, "trades": 199, "taker_buy_base": 52.985, "taker_buy_quote": 3993.25057 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 75.68, "high": 76.33, "low": 75.46, "close": 75.75, "volume": 222.16, "close_time": 1775649599999, "quote_volume": 16882.22045, "trades": 248, "taker_buy_base": 140.942, "taker_buy_quote": 10716.7229 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 75.44, "high": 75.76, "low": 73.7, "close": 74.36, "volume": 190.638, "close_time": 1775663999999, "quote_volume": 14273.60817, "trades": 242, "taker_buy_base": 63.83, "taker_buy_quote": 4774.06117 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 74.58, "high": 77.0, "low": 74.47, "close": 75.5, "volume": 448.294, "close_time": 1775678399999, "quote_volume": 33748.29062, "trades": 417, "taker_buy_base": 276.443, "taker_buy_quote": 20710.16897 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 75.56, "high": 76.06, "low": 74.91, "close": 75.29, "volume": 64.453, "close_time": 1775692799999, "quote_volume": 4854.70958, "trades": 77, "taker_buy_base": 30.711, "taker_buy_quote": 2320.86917 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 74.88, "high": 74.88, "low": 73.11, "close": 73.19, "volume": 120.168, "close_time": 1775707199999, "quote_volume": 8834.15241, "trades": 298, "taker_buy_base": 56.878, "taker_buy_quote": 4174.51358 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 73.17, "high": 73.36, "low": 72.68, "close": 73.17, "volume": 90.108, "close_time": 1775721599999, "quote_volume": 6576.74565, "trades": 123, "taker_buy_base": 49.807, "taker_buy_quote": 3633.05127 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 73.12, "high": 74.05, "low": 73.1, "close": 73.24, "volume": 635.951, "close_time": 1775735999999, "quote_volume": 46858.807, "trades": 287, "taker_buy_base": 82.209, "taker_buy_quote": 6044.9138 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 73.0, "high": 74.12, "low": 72.12, "close": 73.9, "volume": 517.69, "close_time": 1775750399999, "quote_volume": 38065.4145, "trades": 384, "taker_buy_base": 273.888, "taker_buy_quote": 20120.8398 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 74.04, "high": 75.05, "low": 72.55, "close": 74.44, "volume": 337.229, "close_time": 1775764799999, "quote_volume": 24767.07588, "trades": 336, "taker_buy_base": 98.305, "taker_buy_quote": 7283.54891 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 74.62, "high": 75.81, "low": 74.62, "close": 74.8, "volume": 182.479, "close_time": 1775779199999, "quote_volume": 13656.3252, "trades": 161, "taker_buy_base": 132.916, "taker_buy_quote": 9946.10334 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 74.87, "high": 77.0, "low": 74.73, "close": 76.32, "volume": 351.557, "close_time": 1775793599999, "quote_volume": 26763.32998, "trades": 540, "taker_buy_base": 238.185, "taker_buy_quote": 18143.25058 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 76.33, "high": 77.35, "low": 75.5, "close": 75.77, "volume": 368.228, "close_time": 1775807999999, "quote_volume": 28220.26285, "trades": 478, "taker_buy_base": 219.333, "taker_buy_quote": 16817.31962 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 75.64, "high": 76.88, "low": 74.95, "close": 76.72, "volume": 170.641, "close_time": 1775822399999, "quote_volume": 12870.88167, "trades": 215, "taker_buy_base": 109.175, "taker_buy_quote": 8226.88682 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 76.77, "high": 78.09, "low": 75.99, "close": 76.26, "volume": 381.55, "close_time": 1775836799999, "quote_volume": 29375.6733, "trades": 453, "taker_buy_base": 175.43, "taker_buy_quote": 13566.34635 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 76.47, "high": 77.93, "low": 75.62, "close": 77.08, "volume": 241.31, "close_time": 1775851199999, "quote_volume": 18475.33543, "trades": 296, "taker_buy_base": 76.932, "taker_buy_quote": 5915.97578 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 77.14, "high": 80.0, "low": 76.89, "close": 78.47, "volume": 361.529, "close_time": 1775865599999, "quote_volume": 28409.81889, "trades": 407, "taker_buy_base": 255.881, "taker_buy_quote": 20119.66752 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 78.59, "high": 78.59, "low": 76.89, "close": 77.69, "volume": 40.228, "close_time": 1775879999999, "quote_volume": 3126.45714, "trades": 108, "taker_buy_base": 17.908, "taker_buy_quote": 1391.08143 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 76.99, "high": 77.28, "low": 76.67, "close": 77.16, "volume": 117.821, "close_time": 1775894399999, "quote_volume": 9080.07084, "trades": 102, "taker_buy_base": 102.897, "taker_buy_quote": 7933.26174 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 77.48, "high": 77.48, "low": 76.52, "close": 76.88, "volume": 78.892, "close_time": 1775908799999, "quote_volume": 6068.5199, "trades": 73, "taker_buy_base": 56.594, "taker_buy_quote": 4353.2165 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 76.89, "high": 76.89, "low": 76.13, "close": 76.13, "volume": 43.25, "close_time": 1775923199999, "quote_volume": 3305.94547, "trades": 79, "taker_buy_base": 22.083, "taker_buy_quote": 1689.35036 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 76.53, "high": 76.53, "low": 76.53, "close": 76.53, "volume": 0.0, "close_time": 1775937599999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 } ] }, "1d": { "count": 374, "start_date": "2025-04-03T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 66.2, "high": 72.0, "low": 65.7, "close": 68.7, "volume": 498.186, "close_time": 1743724799999, "quote_volume": 33334.5346, "trades": 251, "taker_buy_base": 285.238, "taker_buy_quote": 19080.5411 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 68.1, "high": 70.3, "low": 66.4, "close": 68.3, "volume": 1336.027, "close_time": 1743811199999, "quote_volume": 90755.0736, "trades": 1702, "taker_buy_base": 560.509, "taker_buy_quote": 38287.6588 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 67.5, "high": 69.3, "low": 67.1, "close": 68.0, "volume": 134.455, "close_time": 1743897599999, "quote_volume": 9150.8997, "trades": 131, "taker_buy_base": 35.464, "taker_buy_quote": 2412.3741 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 68.6, "high": 69.3, "low": 63.7, "close": 64.5, "volume": 1275.262, "close_time": 1743983999999, "quote_volume": 85701.9227, "trades": 654, "taker_buy_base": 501.676, "taker_buy_quote": 33878.4775 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 64.1, "high": 68.3, "low": 58.7, "close": 64.0, "volume": 4255.449, "close_time": 1744070399999, "quote_volume": 265675.4919, "trades": 2591, "taker_buy_base": 1796.94, "taker_buy_quote": 113301.2926 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 63.5, "high": 64.8, "low": 59.3, "close": 59.6, "volume": 1865.029, "close_time": 1744156799999, "quote_volume": 115118.1872, "trades": 967, "taker_buy_base": 957.94, "taker_buy_quote": 59188.8748 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 59.7, "high": 67.7, "low": 58.5, "close": 66.9, "volume": 4781.195, "close_time": 1744243199999, "quote_volume": 305993.1762, "trades": 1897, "taker_buy_base": 2937.192, "taker_buy_quote": 189912.2008 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 66.9, "high": 66.9, "low": 62.3, "close": 64.0, "volume": 1804.418, "close_time": 1744329599999, "quote_volume": 115912.9521, "trades": 823, "taker_buy_base": 983.119, "taker_buy_quote": 63079.4356 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 64.0, "high": 66.7, "low": 63.2, "close": 65.0, "volume": 2503.761, "close_time": 1744415999999, "quote_volume": 163215.5619, "trades": 1920, "taker_buy_base": 1423.241, "taker_buy_quote": 92868.846 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 65.1, "high": 69.2, "low": 64.6, "close": 68.6, "volume": 1377.658, "close_time": 1744502399999, "quote_volume": 92546.296, "trades": 1152, "taker_buy_base": 662.876, "taker_buy_quote": 44615.0485 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 68.6, "high": 70.9, "low": 65.9, "close": 66.8, "volume": 1148.969, "close_time": 1744588799999, "quote_volume": 77779.8804, "trades": 1921, "taker_buy_base": 424.938, "taker_buy_quote": 28801.9477 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 67.2, "high": 69.7, "low": 65.2, "close": 65.2, "volume": 1077.783, "close_time": 1744675199999, "quote_volume": 72442.5791, "trades": 1150, "taker_buy_base": 484.337, "taker_buy_quote": 32630.5824 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 65.5, "high": 67.7, "low": 64.5, "close": 64.9, "volume": 1244.368, "close_time": 1744761599999, "quote_volume": 82088.8744, "trades": 1521, "taker_buy_base": 508.665, "taker_buy_quote": 33525.1702 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 64.7, "high": 65.3, "low": 62.7, "close": 64.5, "volume": 1052.204, "close_time": 1744847999999, "quote_volume": 67235.6761, "trades": 861, "taker_buy_base": 474.811, "taker_buy_quote": 30422.9412 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 64.2, "high": 67.9, "low": 64.2, "close": 65.6, "volume": 654.032, "close_time": 1744934399999, "quote_volume": 43130.638, "trades": 952, "taker_buy_base": 272.734, "taker_buy_quote": 18013.2188 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 65.7, "high": 66.7, "low": 63.4, "close": 63.6, "volume": 1847.815, "close_time": 1745020799999, "quote_volume": 119626.3593, "trades": 2203, "taker_buy_base": 968.918, "taker_buy_quote": 62907.9992 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 63.3, "high": 66.0, "low": 63.2, "close": 65.7, "volume": 815.372, "close_time": 1745107199999, "quote_volume": 52717.726, "trades": 655, "taker_buy_base": 349.689, "taker_buy_quote": 22610.8713 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 66.0, "high": 67.8, "low": 64.6, "close": 66.8, "volume": 876.459, "close_time": 1745193599999, "quote_volume": 57920.928, "trades": 803, "taker_buy_base": 356.812, "taker_buy_quote": 23636.4959 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 67.1, "high": 71.5, "low": 65.0, "close": 66.1, "volume": 2918.938, "close_time": 1745279999999, "quote_volume": 195705.6935, "trades": 2224, "taker_buy_base": 1572.6, "taker_buy_quote": 105615.2659 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 66.1, "high": 70.0, "low": 65.2, "close": 69.2, "volume": 2906.396, "close_time": 1745366399999, "quote_volume": 196730.1687, "trades": 2658, "taker_buy_base": 1172.579, "taker_buy_quote": 79229.3157 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 69.1, "high": 73.3, "low": 68.9, "close": 72.4, "volume": 2942.422, "close_time": 1745452799999, "quote_volume": 209419.0489, "trades": 2751, "taker_buy_base": 1406.029, "taker_buy_quote": 99813.1473 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 72.6, "high": 75.4, "low": 69.1, "close": 75.2, "volume": 2074.727, "close_time": 1745539199999, "quote_volume": 151259.0305, "trades": 2716, "taker_buy_base": 728.741, "taker_buy_quote": 53373.5666 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 75.2, "high": 76.7, "low": 73.1, "close": 74.8, "volume": 1426.202, "close_time": 1745625599999, "quote_volume": 107798.9333, "trades": 1867, "taker_buy_base": 652.939, "taker_buy_quote": 49473.4303 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 74.8, "high": 77.1, "low": 73.8, "close": 76.8, "volume": 1088.157, "close_time": 1745711999999, "quote_volume": 82423.0802, "trades": 1307, "taker_buy_base": 560.76, "taker_buy_quote": 42577.5744 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 77.0, "high": 77.7, "low": 73.1, "close": 74.1, "volume": 1738.177, "close_time": 1745798399999, "quote_volume": 129500.3511, "trades": 960, "taker_buy_base": 618.637, "taker_buy_quote": 46462.4922 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 74.1, "high": 77.9, "low": 72.6, "close": 75.9, "volume": 1515.9, "close_time": 1745884799999, "quote_volume": 114807.901, "trades": 1559, "taker_buy_base": 864.626, "taker_buy_quote": 65580.4234 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 75.7, "high": 77.0, "low": 74.2, "close": 74.8, "volume": 1460.997, "close_time": 1745971199999, "quote_volume": 110970.5033, "trades": 1154, "taker_buy_base": 645.311, "taker_buy_quote": 49258.4009 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 75.3, "high": 76.3, "low": 72.6, "close": 75.0, "volume": 886.723, "close_time": 1746057599999, "quote_volume": 66190.8889, "trades": 522, "taker_buy_base": 434.825, "taker_buy_quote": 32552.2329 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 75.1, "high": 84.0, "low": 75.0, "close": 82.4, "volume": 3347.198, "close_time": 1746143999999, "quote_volume": 266470.3516, "trades": 1671, "taker_buy_base": 1868.113, "taker_buy_quote": 148299.918 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 83.1, "high": 86.0, "low": 81.6, "close": 84.9, "volume": 2026.934, "close_time": 1746230399999, "quote_volume": 169109.2585, "trades": 1227, "taker_buy_base": 1024.941, "taker_buy_quote": 85757.4993 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 85.1, "high": 86.4, "low": 82.4, "close": 83.8, "volume": 1596.109, "close_time": 1746316799999, "quote_volume": 134728.9154, "trades": 896, "taker_buy_base": 688.14, "taker_buy_quote": 58307.6036 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 85.2, "high": 90.9, "low": 84.3, "close": 90.1, "volume": 2324.837, "close_time": 1746403199999, "quote_volume": 204090.4008, "trades": 1326, "taker_buy_base": 1041.964, "taker_buy_quote": 91246.2703 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 90.3, "high": 90.5, "low": 84.3, "close": 84.3, "volume": 1833.867, "close_time": 1746489599999, "quote_volume": 159260.0583, "trades": 1499, "taker_buy_base": 911.067, "taker_buy_quote": 79135.2006 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 84.4, "high": 87.6, "low": 81.0, "close": 86.8, "volume": 1984.966, "close_time": 1746575999999, "quote_volume": 168166.3784, "trades": 1431, "taker_buy_base": 920.989, "taker_buy_quote": 77901.7791 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 86.9, "high": 94.0, "low": 86.6, "close": 90.1, "volume": 2390.704, "close_time": 1746662399999, "quote_volume": 214323.2458, "trades": 1647, "taker_buy_base": 1268.018, "taker_buy_quote": 113848.4363 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 90.2, "high": 96.5, "low": 89.9, "close": 95.6, "volume": 3802.08, "close_time": 1746748799999, "quote_volume": 356854.5213, "trades": 2264, "taker_buy_base": 1806.056, "taker_buy_quote": 169654.4505 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 95.6, "high": 98.6, "low": 92.2, "close": 95.0, "volume": 4077.838, "close_time": 1746835199999, "quote_volume": 388366.3866, "trades": 2428, "taker_buy_base": 2071.299, "taker_buy_quote": 197750.5337 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 95.3, "high": 102.4, "low": 93.4, "close": 101.7, "volume": 3026.863, "close_time": 1746921599999, "quote_volume": 295637.9302, "trades": 2412, "taker_buy_base": 1747.725, "taker_buy_quote": 171016.2135 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 101.7, "high": 102.2, "low": 95.7, "close": 99.1, "volume": 1807.741, "close_time": 1747007999999, "quote_volume": 177701.8933, "trades": 1613, "taker_buy_base": 878.239, "taker_buy_quote": 86593.7054 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 99.0, "high": 104.0, "low": 93.8, "close": 98.2, "volume": 4086.893, "close_time": 1747094399999, "quote_volume": 405438.7676, "trades": 3413, "taker_buy_base": 1632.265, "taker_buy_quote": 163430.7348 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 98.1, "high": 100.4, "low": 92.9, "close": 99.1, "volume": 2285.612, "close_time": 1747180799999, "quote_volume": 222708.5841, "trades": 2459, "taker_buy_base": 1159.329, "taker_buy_quote": 113478.2157 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 98.6, "high": 101.3, "low": 96.5, "close": 100.1, "volume": 3145.799, "close_time": 1747267199999, "quote_volume": 310719.5037, "trades": 2743, "taker_buy_base": 1793.702, "taker_buy_quote": 177793.6694 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 100.0, "high": 102.0, "low": 95.0, "close": 96.6, "volume": 4065.235, "close_time": 1747353599999, "quote_volume": 400372.0759, "trades": 2887, "taker_buy_base": 1963.793, "taker_buy_quote": 195403.5801 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 96.6, "high": 96.6, "low": 91.81, "close": 92.07, "volume": 4659.641, "close_time": 1747439999999, "quote_volume": 441616.8833, "trades": 9462, "taker_buy_base": 2273.64, "taker_buy_quote": 215651.9794 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 92.07, "high": 94.1, "low": 89.57, "close": 91.01, "volume": 3233.854, "close_time": 1747526399999, "quote_volume": 295159.80473, "trades": 2618, "taker_buy_base": 1238.803, "taker_buy_quote": 113133.9593 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 91.9, "high": 99.49, "low": 91.9, "close": 97.2, "volume": 3026.065, "close_time": 1747612799999, "quote_volume": 289727.42857, "trades": 2654, "taker_buy_base": 1669.299, "taker_buy_quote": 159862.65652 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 96.74, "high": 96.8, "low": 89.85, "close": 93.49, "volume": 2160.843, "close_time": 1747699199999, "quote_volume": 199160.37291, "trades": 1806, "taker_buy_base": 757.299, "taker_buy_quote": 70187.31438 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 93.45, "high": 98.98, "low": 93.22, "close": 96.82, "volume": 4001.906, "close_time": 1747785599999, "quote_volume": 386240.06795, "trades": 5239, "taker_buy_base": 2052.424, "taker_buy_quote": 198205.24399 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 96.87, "high": 100.75, "low": 95.17, "close": 98.3, "volume": 4579.819, "close_time": 1747871999999, "quote_volume": 447300.47385, "trades": 8017, "taker_buy_base": 2286.847, "taker_buy_quote": 223556.53595 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 98.3, "high": 100.84, "low": 96.98, "close": 98.2, "volume": 3662.859, "close_time": 1747958399999, "quote_volume": 361319.82671, "trades": 4881, "taker_buy_base": 1803.776, "taker_buy_quote": 178302.16015 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 98.18, "high": 100.11, "low": 93.0, "close": 94.1, "volume": 3258.689, "close_time": 1748044799999, "quote_volume": 315030.68989, "trades": 4833, "taker_buy_base": 1545.585, "taker_buy_quote": 149510.49496 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 94.02, "high": 98.33, "low": 94.02, "close": 95.67, "volume": 2448.987, "close_time": 1748131199999, "quote_volume": 237191.97421, "trades": 3148, "taker_buy_base": 1264.467, "taker_buy_quote": 122457.33706 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 95.71, "high": 96.34, "low": 92.23, "close": 94.94, "volume": 1740.072, "close_time": 1748217599999, "quote_volume": 163280.92586, "trades": 2429, "taker_buy_base": 739.477, "taker_buy_quote": 69544.69436 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 94.71, "high": 106.5, "low": 93.81, "close": 104.71, "volume": 6527.655, "close_time": 1748303999999, "quote_volume": 646427.90927, "trades": 6206, "taker_buy_base": 3452.396, "taker_buy_quote": 342847.49263 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 104.72, "high": 114.94, "low": 102.93, "close": 111.37, "volume": 12651.844, "close_time": 1748390399999, "quote_volume": 1381724.90554, "trades": 8613, "taker_buy_base": 6377.746, "taker_buy_quote": 698082.30541 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 111.6, "high": 120.0, "low": 111.58, "close": 117.29, "volume": 13517.032, "close_time": 1748476799999, "quote_volume": 1573290.04172, "trades": 10906, "taker_buy_base": 6185.907, "taker_buy_quote": 717926.06104 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 117.32, "high": 118.98, "low": 111.72, "close": 113.67, "volume": 4791.26, "close_time": 1748563199999, "quote_volume": 553270.95844, "trades": 11971, "taker_buy_base": 2508.001, "taker_buy_quote": 290266.44986 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 113.73, "high": 114.76, "low": 105.39, "close": 105.7, "volume": 8246.662, "close_time": 1748649599999, "quote_volume": 897465.36503, "trades": 11172, "taker_buy_base": 4276.377, "taker_buy_quote": 465378.8438 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 105.73, "high": 112.33, "low": 103.16, "close": 107.55, "volume": 9243.77, "close_time": 1748735999999, "quote_volume": 991187.45871, "trades": 9155, "taker_buy_base": 4701.17, "taker_buy_quote": 506047.50098 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 107.81, "high": 116.36, "low": 105.65, "close": 106.62, "volume": 6384.059, "close_time": 1748822399999, "quote_volume": 688255.04609, "trades": 8461, "taker_buy_base": 3943.568, "taker_buy_quote": 424139.49663 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 106.46, "high": 107.88, "low": 103.24, "close": 107.87, "volume": 5141.253, "close_time": 1748908799999, "quote_volume": 542310.76128, "trades": 6872, "taker_buy_base": 2483.456, "taker_buy_quote": 261632.6125 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 107.95, "high": 116.51, "low": 107.63, "close": 116.46, "volume": 5808.29, "close_time": 1748995199999, "quote_volume": 650697.04498, "trades": 8483, "taker_buy_base": 2894.694, "taker_buy_quote": 324649.39657 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 116.48, "high": 118.35, "low": 112.91, "close": 116.52, "volume": 6575.536, "close_time": 1749081599999, "quote_volume": 764568.59052, "trades": 7692, "taker_buy_base": 3235.259, "taker_buy_quote": 376460.94526 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 116.65, "high": 118.8, "low": 110.66, "close": 111.12, "volume": 6708.191, "close_time": 1749167999999, "quote_volume": 776905.40112, "trades": 5563, "taker_buy_base": 3438.844, "taker_buy_quote": 398259.25751 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 111.19, "high": 115.13, "low": 108.55, "close": 114.02, "volume": 4758.322, "close_time": 1749254399999, "quote_volume": 534184.3498, "trades": 5124, "taker_buy_base": 2469.279, "taker_buy_quote": 277689.92361 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 114.11, "high": 117.09, "low": 114.09, "close": 115.43, "volume": 3262.316, "close_time": 1749340799999, "quote_volume": 377695.54329, "trades": 3717, "taker_buy_base": 1459.098, "taker_buy_quote": 168882.65553 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 115.42, "high": 119.99, "low": 113.55, "close": 119.41, "volume": 2668.715, "close_time": 1749427199999, "quote_volume": 311921.2703, "trades": 3459, "taker_buy_base": 1523.768, "taker_buy_quote": 178168.69754 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 119.52, "high": 125.48, "low": 116.65, "close": 122.68, "volume": 4118.243, "close_time": 1749513599999, "quote_volume": 499599.28481, "trades": 4051, "taker_buy_base": 2325.229, "taker_buy_quote": 282765.69674 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 122.82, "high": 125.14, "low": 121.14, "close": 122.42, "volume": 4775.121, "close_time": 1749599999999, "quote_volume": 585829.3578, "trades": 5547, "taker_buy_base": 2428.456, "taker_buy_quote": 297894.15247 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 122.58, "high": 125.76, "low": 114.8, "close": 115.0, "volume": 6386.887, "close_time": 1749686399999, "quote_volume": 762939.87308, "trades": 5905, "taker_buy_base": 2935.378, "taker_buy_quote": 351811.22078 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 115.0, "high": 118.74, "low": 112.36, "close": 112.96, "volume": 4537.862, "close_time": 1749772799999, "quote_volume": 527447.59892, "trades": 5992, "taker_buy_base": 2491.426, "taker_buy_quote": 289721.71588 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 112.96, "high": 112.96, "low": 102.65, "close": 106.87, "volume": 15802.845, "close_time": 1749859199999, "quote_volume": 1677651.29246, "trades": 13308, "taker_buy_base": 7252.563, "taker_buy_quote": 770711.57211 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 106.96, "high": 108.35, "low": 102.69, "close": 104.88, "volume": 7103.88, "close_time": 1749945599999, "quote_volume": 749207.00358, "trades": 8345, "taker_buy_base": 3376.034, "taker_buy_quote": 356650.91196 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 104.74, "high": 107.93, "low": 104.11, "close": 106.89, "volume": 5628.375, "close_time": 1750031999999, "quote_volume": 594901.4532, "trades": 6320, "taker_buy_base": 3102.899, "taker_buy_quote": 328056.78242 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 106.77, "high": 111.49, "low": 105.08, "close": 105.51, "volume": 8984.612, "close_time": 1750118399999, "quote_volume": 978774.71633, "trades": 8154, "taker_buy_base": 4889.556, "taker_buy_quote": 533895.94491 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 105.31, "high": 105.67, "low": 98.12, "close": 100.8, "volume": 7955.004, "close_time": 1750204799999, "quote_volume": 808273.55375, "trades": 8586, "taker_buy_base": 3215.697, "taker_buy_quote": 326822.39871 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 100.77, "high": 103.39, "low": 97.9, "close": 101.07, "volume": 15009.273, "close_time": 1750291199999, "quote_volume": 1512848.46913, "trades": 16546, "taker_buy_base": 7739.227, "taker_buy_quote": 780809.53515 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 101.32, "high": 101.71, "low": 97.34, "close": 98.97, "volume": 8095.383, "close_time": 1750377599999, "quote_volume": 803687.83531, "trades": 12559, "taker_buy_base": 4956.156, "taker_buy_quote": 492010.97021 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 99.01, "high": 112.39, "low": 95.77, "close": 96.44, "volume": 9759.937, "close_time": 1750463999999, "quote_volume": 962464.39594, "trades": 14839, "taker_buy_base": 4729.454, "taker_buy_quote": 468336.06011 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 96.47, "high": 97.2, "low": 89.4, "close": 90.9, "volume": 10081.595, "close_time": 1750550399999, "quote_volume": 942281.99962, "trades": 13703, "taker_buy_base": 3715.251, "taker_buy_quote": 347367.40988 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 90.99, "high": 94.03, "low": 85.49, "close": 90.3, "volume": 11895.605, "close_time": 1750636799999, "quote_volume": 1063442.14363, "trades": 23420, "taker_buy_base": 5539.293, "taker_buy_quote": 496922.85915 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 90.31, "high": 99.51, "low": 87.64, "close": 98.21, "volume": 12924.808, "close_time": 1750723199999, "quote_volume": 1205707.08047, "trades": 22039, "taker_buy_base": 7907.468, "taker_buy_quote": 740581.97912 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 98.24, "high": 102.12, "low": 97.5, "close": 99.72, "volume": 6504.306, "close_time": 1750809599999, "quote_volume": 646671.92911, "trades": 21306, "taker_buy_base": 3066.744, "taker_buy_quote": 304868.67994 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 99.74, "high": 101.16, "low": 97.39, "close": 97.72, "volume": 5009.873, "close_time": 1750895999999, "quote_volume": 498850.98649, "trades": 19669, "taker_buy_base": 2719.413, "taker_buy_quote": 270624.54569 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 97.72, "high": 101.14, "low": 95.97, "close": 97.36, "volume": 3817.69, "close_time": 1750982399999, "quote_volume": 375701.43631, "trades": 19586, "taker_buy_base": 1948.791, "taker_buy_quote": 192004.04297 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 97.59, "high": 103.17, "low": 96.76, "close": 102.91, "volume": 2730.888, "close_time": 1751068799999, "quote_volume": 273361.47961, "trades": 15752, "taker_buy_base": 1616.198, "taker_buy_quote": 162183.73188 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 102.92, "high": 111.04, "low": 102.69, "close": 110.07, "volume": 4283.651, "close_time": 1751155199999, "quote_volume": 459682.00535, "trades": 10072, "taker_buy_base": 1434.481, "taker_buy_quote": 153271.5592 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 110.08, "high": 111.6, "low": 108.09, "close": 110.24, "volume": 2406.99, "close_time": 1751241599999, "quote_volume": 263616.65654, "trades": 7188, "taker_buy_base": 969.889, "taker_buy_quote": 106201.19126 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 110.25, "high": 110.74, "low": 105.8, "close": 107.36, "volume": 3610.175, "close_time": 1751327999999, "quote_volume": 388549.67087, "trades": 12356, "taker_buy_base": 1599.127, "taker_buy_quote": 172360.1519 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 107.37, "high": 107.91, "low": 102.12, "close": 103.92, "volume": 4428.452, "close_time": 1751414399999, "quote_volume": 464077.6492, "trades": 6635, "taker_buy_base": 2727.776, "taker_buy_quote": 285831.74964 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 103.74, "high": 110.77, "low": 102.52, "close": 109.25, "volume": 4711.897, "close_time": 1751500799999, "quote_volume": 506802.75331, "trades": 11792, "taker_buy_base": 2995.805, "taker_buy_quote": 321944.91027 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 109.33, "high": 110.49, "low": 105.74, "close": 108.89, "volume": 2887.77, "close_time": 1751587199999, "quote_volume": 313343.33238, "trades": 10574, "taker_buy_base": 1032.009, "taker_buy_quote": 112408.22824 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 109.02, "high": 109.68, "low": 104.82, "close": 106.26, "volume": 2648.614, "close_time": 1751673599999, "quote_volume": 283342.98012, "trades": 10411, "taker_buy_base": 1614.117, "taker_buy_quote": 172714.4369 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 106.35, "high": 109.07, "low": 106.09, "close": 107.04, "volume": 2057.059, "close_time": 1751759999999, "quote_volume": 220474.20268, "trades": 5930, "taker_buy_base": 909.462, "taker_buy_quote": 97494.94936 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 107.13, "high": 110.26, "low": 105.92, "close": 108.01, "volume": 2283.754, "close_time": 1751846399999, "quote_volume": 247243.84738, "trades": 7775, "taker_buy_base": 1389.742, "taker_buy_quote": 150563.66475 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 108.15, "high": 110.0, "low": 105.58, "close": 106.79, "volume": 2334.435, "close_time": 1751932799999, "quote_volume": 252327.69184, "trades": 9932, "taker_buy_base": 972.288, "taker_buy_quote": 105179.86435 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 106.77, "high": 109.46, "low": 104.99, "close": 108.7, "volume": 3228.758, "close_time": 1752019199999, "quote_volume": 346150.15741, "trades": 10451, "taker_buy_base": 1548.12, "taker_buy_quote": 166214.63806 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 108.72, "high": 111.02, "low": 106.72, "close": 110.27, "volume": 3873.492, "close_time": 1752105599999, "quote_volume": 421658.95518, "trades": 12583, "taker_buy_base": 2391.646, "taker_buy_quote": 260417.74489 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 110.3, "high": 114.4, "low": 109.61, "close": 114.07, "volume": 2942.44, "close_time": 1752191999999, "quote_volume": 328558.2531, "trades": 9201, "taker_buy_base": 1319.234, "taker_buy_quote": 147560.08237 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 114.1, "high": 117.61, "low": 110.63, "close": 111.83, "volume": 4297.219, "close_time": 1752278399999, "quote_volume": 493785.57731, "trades": 18066, "taker_buy_base": 1920.828, "taker_buy_quote": 221504.12198 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 111.82, "high": 117.57, "low": 110.41, "close": 111.55, "volume": 3910.921, "close_time": 1752364799999, "quote_volume": 444875.50638, "trades": 13613, "taker_buy_base": 1678.884, "taker_buy_quote": 192020.88847 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 111.69, "high": 117.14, "low": 111.26, "close": 115.21, "volume": 3377.521, "close_time": 1752451199999, "quote_volume": 385376.64599, "trades": 14974, "taker_buy_base": 1748.299, "taker_buy_quote": 199853.02454 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 115.34, "high": 121.11, "low": 111.39, "close": 111.64, "volume": 4963.049, "close_time": 1752537599999, "quote_volume": 575021.22149, "trades": 17739, "taker_buy_base": 2649.554, "taker_buy_quote": 307293.92687 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 111.68, "high": 114.41, "low": 108.0, "close": 114.17, "volume": 5473.911, "close_time": 1752623999999, "quote_volume": 606031.19895, "trades": 6670, "taker_buy_base": 2122.341, "taker_buy_quote": 236221.16762 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 114.03, "high": 116.64, "low": 112.29, "close": 114.77, "volume": 4297.045, "close_time": 1752710399999, "quote_volume": 493868.70856, "trades": 3195, "taker_buy_base": 2645.034, "taker_buy_quote": 303895.04516 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 114.79, "high": 116.75, "low": 107.98, "close": 113.9, "volume": 4642.646, "close_time": 1752796799999, "quote_volume": 526962.32644, "trades": 4031, "taker_buy_base": 2589.66, "taker_buy_quote": 293648.21378 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 113.85, "high": 119.54, "low": 111.52, "close": 112.39, "volume": 2833.447, "close_time": 1752883199999, "quote_volume": 327560.07944, "trades": 3523, "taker_buy_base": 1051.57, "taker_buy_quote": 121967.82158 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 112.31, "high": 114.33, "low": 109.41, "close": 113.27, "volume": 4013.414, "close_time": 1752969599999, "quote_volume": 446548.07274, "trades": 3252, "taker_buy_base": 1945.283, "taker_buy_quote": 217109.40529 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 113.3, "high": 118.45, "low": 112.51, "close": 117.86, "volume": 3020.054, "close_time": 1753055999999, "quote_volume": 349252.64052, "trades": 2284, "taker_buy_base": 1474.986, "taker_buy_quote": 171171.63871 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 117.47, "high": 126.72, "low": 115.92, "close": 126.09, "volume": 6572.945, "close_time": 1753142399999, "quote_volume": 802885.59266, "trades": 5162, "taker_buy_base": 2882.623, "taker_buy_quote": 352365.41176 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 126.0, "high": 135.64, "low": 125.84, "close": 135.04, "volume": 7873.126, "close_time": 1753228799999, "quote_volume": 1023950.79741, "trades": 13623, "taker_buy_base": 3461.375, "taker_buy_quote": 450919.59674 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 135.0, "high": 135.6, "low": 116.9, "close": 121.05, "volume": 8613.889, "close_time": 1753315199999, "quote_volume": 1074257.01065, "trades": 20308, "taker_buy_base": 3946.254, "taker_buy_quote": 496215.75949 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 121.15, "high": 123.2, "low": 113.67, "close": 119.63, "volume": 4871.456, "close_time": 1753401599999, "quote_volume": 583294.71706, "trades": 11187, "taker_buy_base": 2624.737, "taker_buy_quote": 316160.74751 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 119.59, "high": 122.6, "low": 116.21, "close": 120.79, "volume": 3634.461, "close_time": 1753487999999, "quote_volume": 436246.96453, "trades": 12518, "taker_buy_base": 1807.726, "taker_buy_quote": 217209.67987 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 120.83, "high": 124.03, "low": 120.01, "close": 122.17, "volume": 2247.826, "close_time": 1753574399999, "quote_volume": 273063.3869, "trades": 5076, "taker_buy_base": 1281.245, "taker_buy_quote": 155816.99157 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 122.23, "high": 131.96, "low": 121.95, "close": 131.63, "volume": 2137.977, "close_time": 1753660799999, "quote_volume": 271263.24408, "trades": 2560, "taker_buy_base": 1118.944, "taker_buy_quote": 141699.70768 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 131.7, "high": 133.16, "low": 121.0, "close": 121.34, "volume": 4269.66, "close_time": 1753747199999, "quote_volume": 534390.23962, "trades": 3439, "taker_buy_base": 1787.606, "taker_buy_quote": 223441.81379 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 121.66, "high": 126.0, "low": 118.48, "close": 120.31, "volume": 2419.226, "close_time": 1753833599999, "quote_volume": 296913.7276, "trades": 1857, "taker_buy_base": 1407.755, "taker_buy_quote": 173318.93666 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 120.49, "high": 121.12, "low": 115.0, "close": 119.79, "volume": 3621.794, "close_time": 1753919999999, "quote_volume": 428978.90496, "trades": 2751, "taker_buy_base": 1574.361, "taker_buy_quote": 186942.2389 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 119.74, "high": 123.22, "low": 115.0, "close": 115.62, "volume": 2156.182, "close_time": 1754006399999, "quote_volume": 259212.79817, "trades": 2363, "taker_buy_base": 1059.172, "taker_buy_quote": 127697.45788 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 115.6, "high": 116.44, "low": 108.61, "close": 110.65, "volume": 8016.369, "close_time": 1754092799999, "quote_volume": 904704.18072, "trades": 7066, "taker_buy_base": 1685.673, "taker_buy_quote": 190439.49928 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 110.44, "high": 111.8, "low": 105.75, "close": 106.79, "volume": 3019.825, "close_time": 1754179199999, "quote_volume": 327734.89793, "trades": 2318, "taker_buy_base": 1461.124, "taker_buy_quote": 158850.42932 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 106.46, "high": 111.64, "low": 105.37, "close": 111.25, "volume": 1858.822, "close_time": 1754265599999, "quote_volume": 202619.2501, "trades": 1928, "taker_buy_base": 967.784, "taker_buy_quote": 105450.62618 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 111.19, "high": 113.04, "low": 109.6, "close": 112.37, "volume": 2131.507, "close_time": 1754351999999, "quote_volume": 237377.04174, "trades": 1596, "taker_buy_base": 1169.503, "taker_buy_quote": 130251.60219 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 112.53, "high": 112.79, "low": 106.12, "close": 107.65, "volume": 1715.345, "close_time": 1754438399999, "quote_volume": 186439.32247, "trades": 1849, "taker_buy_base": 403.02, "taker_buy_quote": 43931.51592 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 107.53, "high": 109.83, "low": 106.11, "close": 108.85, "volume": 1836.382, "close_time": 1754524799999, "quote_volume": 198116.74969, "trades": 1925, "taker_buy_base": 682.56, "taker_buy_quote": 73906.18246 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 108.9, "high": 114.42, "low": 107.71, "close": 114.2, "volume": 2309.611, "close_time": 1754611199999, "quote_volume": 255852.43054, "trades": 2052, "taker_buy_base": 1671.48, "taker_buy_quote": 185835.46975 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 114.37, "high": 116.15, "low": 112.61, "close": 114.55, "volume": 4386.32, "close_time": 1754697599999, "quote_volume": 499600.07679, "trades": 2633, "taker_buy_base": 2647.178, "taker_buy_quote": 301653.0196 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 115.12, "high": 117.68, "low": 113.56, "close": 114.86, "volume": 2288.928, "close_time": 1754783999999, "quote_volume": 265716.20191, "trades": 6436, "taker_buy_base": 1154.737, "taker_buy_quote": 134265.73517 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 114.83, "high": 116.67, "low": 111.49, "close": 113.99, "volume": 2762.993, "close_time": 1754870399999, "quote_volume": 314189.01203, "trades": 9412, "taker_buy_base": 1298.901, "taker_buy_quote": 148035.36278 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 114.0, "high": 116.1, "low": 109.38, "close": 110.08, "volume": 4569.883, "close_time": 1754956799999, "quote_volume": 514333.02004, "trades": 14368, "taker_buy_base": 2014.164, "taker_buy_quote": 227311.21437 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 109.96, "high": 115.42, "low": 109.31, "close": 114.39, "volume": 2601.603, "close_time": 1755043199999, "quote_volume": 293318.3553, "trades": 9965, "taker_buy_base": 1653.605, "taker_buy_quote": 186523.34779 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 114.39, "high": 118.13, "low": 113.85, "close": 115.17, "volume": 5624.442, "close_time": 1755129599999, "quote_volume": 655484.44428, "trades": 6824, "taker_buy_base": 4036.349, "taker_buy_quote": 471852.41579 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 115.6, "high": 116.94, "low": 107.63, "close": 110.21, "volume": 4359.762, "close_time": 1755215999999, "quote_volume": 486300.41868, "trades": 3621, "taker_buy_base": 1214.443, "taker_buy_quote": 137128.88145 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 110.2, "high": 112.56, "low": 106.79, "close": 109.02, "volume": 1558.763, "close_time": 1755302399999, "quote_volume": 169577.93889, "trades": 1778, "taker_buy_base": 605.359, "taker_buy_quote": 66385.10455 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 109.27, "high": 110.73, "low": 107.59, "close": 108.84, "volume": 1148.227, "close_time": 1755388799999, "quote_volume": 125527.28569, "trades": 1708, "taker_buy_base": 528.233, "taker_buy_quote": 57719.71447 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 108.86, "high": 111.06, "low": 107.92, "close": 109.07, "volume": 2717.796, "close_time": 1755475199999, "quote_volume": 298545.71528, "trades": 1549, "taker_buy_base": 1483.152, "taker_buy_quote": 163106.35559 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 109.09, "high": 109.24, "low": 105.59, "close": 107.42, "volume": 1662.854, "close_time": 1755561599999, "quote_volume": 178418.99036, "trades": 1641, "taker_buy_base": 663.179, "taker_buy_quote": 71164.28848 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 107.67, "high": 107.82, "low": 102.41, "close": 102.65, "volume": 2695.643, "close_time": 1755647999999, "quote_volume": 281684.82878, "trades": 2344, "taker_buy_base": 1831.653, "taker_buy_quote": 191267.86233 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 103.35, "high": 107.13, "low": 101.0, "close": 106.94, "volume": 2391.37, "close_time": 1755734399999, "quote_volume": 249712.4303, "trades": 2484, "taker_buy_base": 1456.278, "taker_buy_quote": 152761.98646 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 106.87, "high": 108.74, "low": 105.25, "close": 106.35, "volume": 2596.186, "close_time": 1755820799999, "quote_volume": 277590.21252, "trades": 3427, "taker_buy_base": 1915.66, "taker_buy_quote": 205003.25033 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 106.2, "high": 112.0, "low": 103.51, "close": 111.0, "volume": 1407.563, "close_time": 1755907199999, "quote_volume": 152996.08289, "trades": 2417, "taker_buy_base": 712.581, "taker_buy_quote": 77673.77813 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 111.21, "high": 111.21, "low": 107.96, "close": 109.44, "volume": 812.768, "close_time": 1755993599999, "quote_volume": 88781.13344, "trades": 1758, "taker_buy_base": 353.116, "taker_buy_quote": 38571.66023 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 109.47, "high": 110.97, "low": 103.0, "close": 105.35, "volume": 4015.231, "close_time": 1756079999999, "quote_volume": 430368.09136, "trades": 9500, "taker_buy_base": 1416.932, "taker_buy_quote": 153274.51162 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 105.71, "high": 106.73, "low": 100.49, "close": 102.07, "volume": 4416.662, "close_time": 1756166399999, "quote_volume": 460409.48525, "trades": 9285, "taker_buy_base": 858.502, "taker_buy_quote": 89194.02055 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 101.92, "high": 107.7, "low": 100.91, "close": 105.94, "volume": 5085.185, "close_time": 1756252799999, "quote_volume": 533718.40476, "trades": 7191, "taker_buy_base": 4400.327, "taker_buy_quote": 462163.31889 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 105.93, "high": 106.9, "low": 103.72, "close": 103.79, "volume": 901.451, "close_time": 1756339199999, "quote_volume": 94843.29491, "trades": 2199, "taker_buy_base": 503.536, "taker_buy_quote": 53032.22433 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 104.03, "high": 107.04, "low": 103.31, "close": 104.27, "volume": 1164.946, "close_time": 1756425599999, "quote_volume": 121822.83178, "trades": 1064, "taker_buy_base": 611.759, "taker_buy_quote": 64117.16973 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 104.83, "high": 104.85, "low": 100.91, "close": 102.19, "volume": 1554.506, "close_time": 1756511999999, "quote_volume": 158803.98688, "trades": 1401, "taker_buy_base": 279.549, "taker_buy_quote": 28739.6397 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 102.2, "high": 104.67, "low": 101.04, "close": 104.47, "volume": 1247.938, "close_time": 1756598399999, "quote_volume": 128162.07879, "trades": 992, "taker_buy_base": 1054.714, "taker_buy_quote": 108239.45244 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 104.76, "high": 106.49, "low": 103.54, "close": 103.82, "volume": 499.433, "close_time": 1756684799999, "quote_volume": 52209.43761, "trades": 652, "taker_buy_base": 175.965, "taker_buy_quote": 18458.53117 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 103.51, "high": 107.26, "low": 98.06, "close": 100.5, "volume": 7579.095, "close_time": 1756771199999, "quote_volume": 756387.67619, "trades": 3286, "taker_buy_base": 5640.112, "taker_buy_quote": 561471.89964 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 100.21, "high": 102.14, "low": 99.42, "close": 100.53, "volume": 992.215, "close_time": 1756857599999, "quote_volume": 100248.56428, "trades": 1010, "taker_buy_base": 444.488, "taker_buy_quote": 44916.79548 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 100.88, "high": 103.17, "low": 100.17, "close": 101.69, "volume": 1810.598, "close_time": 1756943999999, "quote_volume": 184324.22596, "trades": 1137, "taker_buy_base": 747.105, "taker_buy_quote": 76252.70485 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 101.88, "high": 103.0, "low": 99.57, "close": 101.17, "volume": 507.841, "close_time": 1757030399999, "quote_volume": 50963.69331, "trades": 757, "taker_buy_base": 180.521, "taker_buy_quote": 18151.8932 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 101.26, "high": 103.0, "low": 100.33, "close": 102.36, "volume": 1372.743, "close_time": 1757116799999, "quote_volume": 140331.0613, "trades": 1065, "taker_buy_base": 891.257, "taker_buy_quote": 91225.83735 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 102.08, "high": 103.49, "low": 101.44, "close": 101.97, "volume": 378.914, "close_time": 1757203199999, "quote_volume": 38776.34422, "trades": 528, "taker_buy_base": 223.365, "taker_buy_quote": 22851.55373 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 102.09, "high": 103.49, "low": 101.65, "close": 102.39, "volume": 514.961, "close_time": 1757289599999, "quote_volume": 52985.37206, "trades": 496, "taker_buy_base": 383.222, "taker_buy_quote": 39446.00327 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 102.12, "high": 103.8, "low": 97.07, "close": 99.02, "volume": 3269.56, "close_time": 1757375999999, "quote_volume": 326679.34033, "trades": 2962, "taker_buy_base": 1380.013, "taker_buy_quote": 137385.73943 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 99.11, "high": 101.99, "low": 97.21, "close": 97.46, "volume": 1381.196, "close_time": 1757462399999, "quote_volume": 137382.66782, "trades": 1924, "taker_buy_base": 694.902, "taker_buy_quote": 69424.54703 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 97.49, "high": 101.5, "low": 97.48, "close": 100.8, "volume": 3084.742, "close_time": 1757548799999, "quote_volume": 306422.11406, "trades": 3075, "taker_buy_base": 986.905, "taker_buy_quote": 98226.85872 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 100.73, "high": 101.89, "low": 99.01, "close": 101.58, "volume": 1128.25, "close_time": 1757635199999, "quote_volume": 113517.91484, "trades": 1334, "taker_buy_base": 677.793, "taker_buy_quote": 68314.0927 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 101.1, "high": 103.82, "low": 100.95, "close": 103.02, "volume": 1564.139, "close_time": 1757721599999, "quote_volume": 160678.69711, "trades": 1649, "taker_buy_base": 1143.454, "taker_buy_quote": 117621.75958 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 102.94, "high": 105.79, "low": 102.21, "close": 105.22, "volume": 1372.807, "close_time": 1757807999999, "quote_volume": 143036.24467, "trades": 1453, "taker_buy_base": 818.055, "taker_buy_quote": 85202.01975 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 104.89, "high": 105.38, "low": 101.33, "close": 102.5, "volume": 1951.435, "close_time": 1757894399999, "quote_volume": 201688.88981, "trades": 1682, "taker_buy_base": 939.621, "taker_buy_quote": 97242.8859 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 102.52, "high": 104.36, "low": 98.8, "close": 100.62, "volume": 1637.038, "close_time": 1757980799999, "quote_volume": 165356.95077, "trades": 2049, "taker_buy_base": 376.946, "taker_buy_quote": 38265.2947 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 100.27, "high": 102.1, "low": 98.7, "close": 100.05, "volume": 1819.824, "close_time": 1758067199999, "quote_volume": 183927.96138, "trades": 1859, "taker_buy_base": 447.043, "taker_buy_quote": 45137.42082 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 100.11, "high": 102.48, "low": 99.38, "close": 102.28, "volume": 1966.752, "close_time": 1758153599999, "quote_volume": 197869.22271, "trades": 1899, "taker_buy_base": 993.866, "taker_buy_quote": 100331.55424 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 102.46, "high": 103.14, "low": 99.47, "close": 100.87, "volume": 1686.228, "close_time": 1758239999999, "quote_volume": 170582.54335, "trades": 2056, "taker_buy_base": 898.91, "taker_buy_quote": 91015.58154 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 100.45, "high": 101.57, "low": 97.5, "close": 98.18, "volume": 2519.829, "close_time": 1758326399999, "quote_volume": 248800.15043, "trades": 2871, "taker_buy_base": 849.774, "taker_buy_quote": 83700.2505 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 98.39, "high": 100.3, "low": 97.46, "close": 98.31, "volume": 617.156, "close_time": 1758412799999, "quote_volume": 60722.59408, "trades": 849, "taker_buy_base": 248.014, "taker_buy_quote": 24424.0815 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 97.98, "high": 99.49, "low": 96.0, "close": 97.29, "volume": 1554.32, "close_time": 1758499199999, "quote_volume": 151550.07882, "trades": 1399, "taker_buy_base": 523.108, "taker_buy_quote": 51040.98692 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 96.61, "high": 96.62, "low": 87.0, "close": 90.84, "volume": 9012.316, "close_time": 1758585599999, "quote_volume": 825641.73731, "trades": 6945, "taker_buy_base": 5490.941, "taker_buy_quote": 500235.39989 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 90.89, "high": 94.71, "low": 90.01, "close": 92.58, "volume": 2158.347, "close_time": 1758671999999, "quote_volume": 200170.1477, "trades": 3808, "taker_buy_base": 1124.184, "taker_buy_quote": 104388.76678 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 92.5, "high": 100.0, "low": 92.29, "close": 96.81, "volume": 2753.39, "close_time": 1758758399999, "quote_volume": 267337.66628, "trades": 6399, "taker_buy_base": 1562.031, "taker_buy_quote": 151727.59502 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 96.72, "high": 97.24, "low": 86.56, "close": 86.62, "volume": 3942.943, "close_time": 1758844799999, "quote_volume": 357044.23273, "trades": 7853, "taker_buy_base": 1697.396, "taker_buy_quote": 153541.27726 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 86.66, "high": 96.92, "low": 86.31, "close": 95.7, "volume": 8716.165, "close_time": 1758931199999, "quote_volume": 792708.10958, "trades": 6672, "taker_buy_base": 4432.604, "taker_buy_quote": 404101.89588 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 95.41, "high": 102.5, "low": 92.21, "close": 100.1, "volume": 3862.138, "close_time": 1759017599999, "quote_volume": 380102.12931, "trades": 4023, "taker_buy_base": 1511.123, "taker_buy_quote": 146689.5272 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 100.15, "high": 101.56, "low": 95.98, "close": 100.35, "volume": 1747.077, "close_time": 1759103999999, "quote_volume": 172847.50543, "trades": 3455, "taker_buy_base": 854.049, "taker_buy_quote": 84467.25967 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 100.39, "high": 106.55, "low": 99.99, "close": 103.55, "volume": 5501.284, "close_time": 1759190399999, "quote_volume": 570101.79216, "trades": 5262, "taker_buy_base": 2815.167, "taker_buy_quote": 291710.65629 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 103.53, "high": 106.13, "low": 99.8, "close": 101.06, "volume": 2487.221, "close_time": 1759276799999, "quote_volume": 255368.103, "trades": 2565, "taker_buy_base": 1241.536, "taker_buy_quote": 127811.27231 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 100.99, "high": 105.62, "low": 99.3, "close": 104.66, "volume": 1773.554, "close_time": 1759363199999, "quote_volume": 182808.61477, "trades": 1750, "taker_buy_base": 1095.026, "taker_buy_quote": 112910.43761 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 104.39, "high": 110.68, "low": 104.32, "close": 106.5, "volume": 3229.258, "close_time": 1759449599999, "quote_volume": 349158.72583, "trades": 3233, "taker_buy_base": 1591.825, "taker_buy_quote": 172360.78795 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 106.49, "high": 107.6, "low": 103.07, "close": 105.94, "volume": 2136.284, "close_time": 1759535999999, "quote_volume": 225835.11593, "trades": 1959, "taker_buy_base": 970.51, "taker_buy_quote": 102526.37656 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 105.78, "high": 107.55, "low": 102.23, "close": 102.93, "volume": 1772.732, "close_time": 1759622399999, "quote_volume": 186102.29362, "trades": 1814, "taker_buy_base": 873.64, "taker_buy_quote": 91637.5153 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 103.02, "high": 106.15, "low": 101.25, "close": 102.16, "volume": 2533.193, "close_time": 1759708799999, "quote_volume": 261083.23696, "trades": 1552, "taker_buy_base": 992.43, "taker_buy_quote": 102454.76724 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 101.98, "high": 106.18, "low": 101.17, "close": 105.34, "volume": 2332.798, "close_time": 1759795199999, "quote_volume": 242506.55398, "trades": 2369, "taker_buy_base": 1376.965, "taker_buy_quote": 142890.93268 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 105.32, "high": 107.12, "low": 100.25, "close": 100.67, "volume": 1988.296, "close_time": 1759881599999, "quote_volume": 204234.34465, "trades": 1609, "taker_buy_base": 847.08, "taker_buy_quote": 87169.61869 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 100.77, "high": 105.0, "low": 100.0, "close": 102.51, "volume": 1576.763, "close_time": 1759967999999, "quote_volume": 160450.40256, "trades": 2277, "taker_buy_base": 671.777, "taker_buy_quote": 68609.47758 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 102.41, "high": 103.6, "low": 99.23, "close": 101.08, "volume": 3044.549, "close_time": 1760054399999, "quote_volume": 307911.92413, "trades": 4422, "taker_buy_base": 1380.757, "taker_buy_quote": 139552.31953 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 101.12, "high": 101.6, "low": 63.82, "close": 85.47, "volume": 10383.855, "close_time": 1760140799999, "quote_volume": 910644.33958, "trades": 7385, "taker_buy_base": 4917.453, "taker_buy_quote": 442632.80099 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 85.51, "high": 95.08, "low": 82.19, "close": 87.93, "volume": 5701.056, "close_time": 1760227199999, "quote_volume": 504316.1823, "trades": 3697, "taker_buy_base": 2854.238, "taker_buy_quote": 252325.66627 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 87.75, "high": 93.62, "low": 85.22, "close": 90.89, "volume": 5042.458, "close_time": 1760313599999, "quote_volume": 452442.76339, "trades": 2775, "taker_buy_base": 2444.903, "taker_buy_quote": 218866.26416 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 90.85, "high": 94.48, "low": 89.13, "close": 91.98, "volume": 5365.736, "close_time": 1760399999999, "quote_volume": 494041.5018, "trades": 3231, "taker_buy_base": 2847.607, "taker_buy_quote": 262186.76653 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 91.76, "high": 92.37, "low": 83.41, "close": 89.83, "volume": 3045.429, "close_time": 1760486399999, "quote_volume": 266293.28027, "trades": 2641, "taker_buy_base": 1383.748, "taker_buy_quote": 120660.25683 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 89.86, "high": 92.24, "low": 86.33, "close": 87.08, "volume": 4292.028, "close_time": 1760572799999, "quote_volume": 377780.22307, "trades": 4018, "taker_buy_base": 3185.712, "taker_buy_quote": 279458.38839 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 87.18, "high": 89.12, "low": 82.38, "close": 83.68, "volume": 3293.634, "close_time": 1760659199999, "quote_volume": 283086.55334, "trades": 1923, "taker_buy_base": 1671.283, "taker_buy_quote": 143861.69717 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 83.39, "high": 83.61, "low": 77.88, "close": 81.81, "volume": 3922.755, "close_time": 1760745599999, "quote_volume": 319188.58801, "trades": 1714, "taker_buy_base": 1758.561, "taker_buy_quote": 142982.29552 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 81.91, "high": 85.48, "low": 81.84, "close": 84.74, "volume": 5040.805, "close_time": 1760831999999, "quote_volume": 422205.08904, "trades": 2977, "taker_buy_base": 3778.672, "taker_buy_quote": 316088.3939 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 84.52, "high": 86.02, "low": 81.66, "close": 84.32, "volume": 2451.134, "close_time": 1760918399999, "quote_volume": 205465.01731, "trades": 1635, "taker_buy_base": 1078.179, "taker_buy_quote": 90454.6735 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 84.39, "high": 87.47, "low": 83.0, "close": 84.82, "volume": 2873.477, "close_time": 1761004799999, "quote_volume": 245453.44775, "trades": 1767, "taker_buy_base": 1248.124, "taker_buy_quote": 106810.26404 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 84.6, "high": 85.56, "low": 79.67, "close": 81.84, "volume": 2647.976, "close_time": 1761091199999, "quote_volume": 218950.98352, "trades": 1401, "taker_buy_base": 1225.018, "taker_buy_quote": 101347.10759 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 81.79, "high": 82.24, "low": 79.05, "close": 80.69, "volume": 2373.872, "close_time": 1761177599999, "quote_volume": 192205.40675, "trades": 1738, "taker_buy_base": 1108.659, "taker_buy_quote": 89788.80737 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 80.86, "high": 82.96, "low": 79.98, "close": 82.96, "volume": 1437.586, "close_time": 1761263999999, "quote_volume": 117116.18293, "trades": 828, "taker_buy_base": 714.597, "taker_buy_quote": 58219.94962 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 82.71, "high": 83.73, "low": 80.18, "close": 81.7, "volume": 2594.475, "close_time": 1761350399999, "quote_volume": 211838.29109, "trades": 1514, "taker_buy_base": 1217.556, "taker_buy_quote": 99354.44526 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 81.96, "high": 82.15, "low": 79.91, "close": 81.9, "volume": 566.737, "close_time": 1761436799999, "quote_volume": 45853.10713, "trades": 348, "taker_buy_base": 319.58, "taker_buy_quote": 25898.47866 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 82.22, "high": 85.16, "low": 81.49, "close": 84.01, "volume": 2310.225, "close_time": 1761523199999, "quote_volume": 193041.45074, "trades": 1216, "taker_buy_base": 1011.478, "taker_buy_quote": 84658.5903 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 84.01, "high": 90.95, "low": 79.0, "close": 81.41, "volume": 3298.725, "close_time": 1761609599999, "quote_volume": 273851.6026, "trades": 1727, "taker_buy_base": 1684.702, "taker_buy_quote": 139964.2961 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 81.31, "high": 82.71, "low": 79.47, "close": 80.77, "volume": 2383.483, "close_time": 1761695999999, "quote_volume": 194319.71108, "trades": 1425, "taker_buy_base": 1069.063, "taker_buy_quote": 87263.2062 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 80.93, "high": 81.22, "low": 78.82, "close": 81.22, "volume": 1970.551, "close_time": 1761782399999, "quote_volume": 158288.69993, "trades": 1220, "taker_buy_base": 1097.52, "taker_buy_quote": 88356.44713 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 81.1, "high": 82.23, "low": 76.4, "close": 77.87, "volume": 2789.258, "close_time": 1761868799999, "quote_volume": 220944.97597, "trades": 1615, "taker_buy_base": 1013.213, "taker_buy_quote": 80432.00797 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 78.6, "high": 82.0, "low": 77.65, "close": 79.9, "volume": 2148.295, "close_time": 1761955199999, "quote_volume": 172054.65203, "trades": 887, "taker_buy_base": 962.823, "taker_buy_quote": 77289.60915 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 79.9, "high": 80.82, "low": 78.6, "close": 80.35, "volume": 1204.531, "close_time": 1762041599999, "quote_volume": 96376.87505, "trades": 678, "taker_buy_base": 737.969, "taker_buy_quote": 59072.45603 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 80.0, "high": 80.76, "low": 77.88, "close": 79.97, "volume": 732.868, "close_time": 1762127999999, "quote_volume": 57991.54679, "trades": 597, "taker_buy_base": 283.541, "taker_buy_quote": 22460.18832 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 79.74, "high": 79.74, "low": 71.54, "close": 74.0, "volume": 5872.659, "close_time": 1762214399999, "quote_volume": 441963.54895, "trades": 2404, "taker_buy_base": 2391.516, "taker_buy_quote": 180912.60108 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 73.95, "high": 75.95, "low": 68.66, "close": 72.74, "volume": 5508.168, "close_time": 1762300799999, "quote_volume": 399025.68744, "trades": 3037, "taker_buy_base": 2992.468, "taker_buy_quote": 217553.06497 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 72.79, "high": 87.82, "low": 69.92, "close": 86.2, "volume": 18126.147, "close_time": 1762387199999, "quote_volume": 1490575.95743, "trades": 6980, "taker_buy_base": 9043.739, "taker_buy_quote": 741082.81863 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 86.09, "high": 88.91, "low": 80.61, "close": 81.37, "volume": 10512.017, "close_time": 1762473599999, "quote_volume": 891758.82927, "trades": 5927, "taker_buy_base": 5620.277, "taker_buy_quote": 477117.87786 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 81.48, "high": 92.02, "low": 80.12, "close": 87.78, "volume": 11539.239, "close_time": 1762559999999, "quote_volume": 975236.48791, "trades": 10160, "taker_buy_base": 5652.589, "taker_buy_quote": 477642.83321 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 87.74, "high": 89.1, "low": 82.56, "close": 84.42, "volume": 2364.016, "close_time": 1762646399999, "quote_volume": 202798.98577, "trades": 2584, "taker_buy_base": 1181.494, "taker_buy_quote": 101604.87726 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 84.41, "high": 86.0, "low": 81.12, "close": 83.58, "volume": 7321.3, "close_time": 1762732799999, "quote_volume": 613458.53211, "trades": 3825, "taker_buy_base": 3851.905, "taker_buy_quote": 322734.10535 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 83.58, "high": 88.3, "low": 82.56, "close": 84.35, "volume": 5233.263, "close_time": 1762819199999, "quote_volume": 444522.68113, "trades": 3946, "taker_buy_base": 2422.19, "taker_buy_quote": 206000.01799 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 84.4, "high": 87.47, "low": 82.31, "close": 82.31, "volume": 2985.159, "close_time": 1762905599999, "quote_volume": 253475.17972, "trades": 1421, "taker_buy_base": 1635.109, "taker_buy_quote": 139111.29475 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 82.94, "high": 84.1, "low": 79.64, "close": 81.83, "volume": 4000.544, "close_time": 1762991999999, "quote_volume": 328527.13275, "trades": 4231, "taker_buy_base": 1759.319, "taker_buy_quote": 144470.48315 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 81.86, "high": 93.51, "low": 81.36, "close": 90.78, "volume": 18045.264, "close_time": 1763078399999, "quote_volume": 1614526.68244, "trades": 8337, "taker_buy_base": 8745.012, "taker_buy_quote": 780483.84801 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 90.73, "high": 94.55, "low": 80.99, "close": 81.09, "volume": 17453.411, "close_time": 1763164799999, "quote_volume": 1519152.91928, "trades": 10991, "taker_buy_base": 6983.009, "taker_buy_quote": 613201.03508 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 81.1, "high": 85.2, "low": 80.54, "close": 84.25, "volume": 7578.821, "close_time": 1763251199999, "quote_volume": 624039.46533, "trades": 4471, "taker_buy_base": 4462.461, "taker_buy_quote": 367447.82995 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 83.86, "high": 87.5, "low": 79.5, "close": 81.81, "volume": 10254.032, "close_time": 1763337599999, "quote_volume": 855878.58443, "trades": 8109, "taker_buy_base": 5014.794, "taker_buy_quote": 419272.2609 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 81.59, "high": 84.67, "low": 78.6, "close": 79.22, "volume": 4738.031, "close_time": 1763423999999, "quote_volume": 387753.84235, "trades": 2674, "taker_buy_base": 2206.487, "taker_buy_quote": 181071.05818 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 79.43, "high": 82.36, "low": 75.56, "close": 81.08, "volume": 5943.677, "close_time": 1763510399999, "quote_volume": 464767.76697, "trades": 4944, "taker_buy_base": 2518.655, "taker_buy_quote": 197221.81455 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 81.12, "high": 81.12, "low": 74.44, "close": 77.05, "volume": 4881.811, "close_time": 1763596799999, "quote_volume": 377578.67943, "trades": 4330, "taker_buy_base": 1946.782, "taker_buy_quote": 150873.01833 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 77.13, "high": 79.06, "low": 72.71, "close": 74.67, "volume": 3702.578, "close_time": 1763683199999, "quote_volume": 282350.02735, "trades": 3369, "taker_buy_base": 1856.656, "taker_buy_quote": 141704.11595 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 74.72, "high": 76.11, "low": 69.28, "close": 71.78, "volume": 5352.111, "close_time": 1763769599999, "quote_volume": 383846.43569, "trades": 4903, "taker_buy_base": 2460.838, "taker_buy_quote": 176841.15329 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 71.58, "high": 76.85, "low": 71.46, "close": 74.17, "volume": 6577.582, "close_time": 1763855999999, "quote_volume": 491000.09889, "trades": 4269, "taker_buy_base": 3717.764, "taker_buy_quote": 278144.03747 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 74.21, "high": 80.11, "low": 74.09, "close": 77.8, "volume": 5317.667, "close_time": 1763942399999, "quote_volume": 411777.89114, "trades": 4670, "taker_buy_base": 3294.077, "taker_buy_quote": 255551.23395 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 77.42, "high": 80.13, "low": 76.44, "close": 79.56, "volume": 1952.256, "close_time": 1764028799999, "quote_volume": 152909.28577, "trades": 2993, "taker_buy_base": 906.647, "taker_buy_quote": 71120.84906 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 78.91, "high": 89.6, "low": 78.62, "close": 88.59, "volume": 7909.258, "close_time": 1764115199999, "quote_volume": 671611.67437, "trades": 6737, "taker_buy_base": 4901.016, "taker_buy_quote": 415796.96002 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 88.58, "high": 90.3, "low": 83.63, "close": 84.67, "volume": 4118.365, "close_time": 1764201599999, "quote_volume": 355331.25094, "trades": 4504, "taker_buy_base": 1809.874, "taker_buy_quote": 156388.90169 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 84.42, "high": 88.0, "low": 82.77, "close": 83.55, "volume": 3681.861, "close_time": 1764287999999, "quote_volume": 310667.31393, "trades": 2949, "taker_buy_base": 1983.942, "taker_buy_quote": 167755.98038 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 83.4, "high": 100.0, "low": 83.25, "close": 93.66, "volume": 15652.31, "close_time": 1764374399999, "quote_volume": 1452789.45815, "trades": 10572, "taker_buy_base": 8128.973, "taker_buy_quote": 754726.72854 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 94.04, "high": 98.48, "low": 91.2, "close": 95.5, "volume": 9641.988, "close_time": 1764460799999, "quote_volume": 915336.18724, "trades": 5431, "taker_buy_base": 5310.894, "taker_buy_quote": 505655.24752 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 95.48, "high": 108.35, "low": 95.17, "close": 101.87, "volume": 18775.93, "close_time": 1764547199999, "quote_volume": 1942931.17214, "trades": 17385, "taker_buy_base": 9688.938, "taker_buy_quote": 1000788.42925 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 101.82, "high": 102.51, "low": 92.24, "close": 101.05, "volume": 12140.58, "close_time": 1764633599999, "quote_volume": 1163662.18892, "trades": 11759, "taker_buy_base": 5981.925, "taker_buy_quote": 572772.06766 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 101.06, "high": 103.3, "low": 96.41, "close": 97.04, "volume": 12977.268, "close_time": 1764719999999, "quote_volume": 1289565.69611, "trades": 11938, "taker_buy_base": 6379.818, "taker_buy_quote": 634397.43989 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 97.21, "high": 98.48, "low": 93.68, "close": 94.92, "volume": 7504.81, "close_time": 1764806399999, "quote_volume": 719806.4696, "trades": 7083, "taker_buy_base": 3732.376, "taker_buy_quote": 358040.14559 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 94.92, "high": 97.05, "low": 91.6, "close": 93.08, "volume": 4800.237, "close_time": 1764892799999, "quote_volume": 452215.44669, "trades": 8197, "taker_buy_base": 2145.992, "taker_buy_quote": 202625.02761 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 93.08, "high": 96.87, "low": 89.66, "close": 90.47, "volume": 4452.49, "close_time": 1764979199999, "quote_volume": 410271.19386, "trades": 7601, "taker_buy_base": 1674.754, "taker_buy_quote": 154940.44734 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 90.42, "high": 92.3, "low": 88.74, "close": 89.83, "volume": 1096.101, "close_time": 1765065599999, "quote_volume": 98931.53332, "trades": 3500, "taker_buy_base": 503.448, "taker_buy_quote": 45476.78528 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 89.89, "high": 91.14, "low": 86.6, "close": 87.42, "volume": 2106.653, "close_time": 1765151999999, "quote_volume": 188290.34739, "trades": 2285, "taker_buy_base": 1220.974, "taker_buy_quote": 109475.38713 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 87.32, "high": 91.88, "low": 87.08, "close": 88.39, "volume": 1585.548, "close_time": 1765238399999, "quote_volume": 141751.55594, "trades": 1367, "taker_buy_base": 719.801, "taker_buy_quote": 64608.82987 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 88.6, "high": 90.41, "low": 85.61, "close": 87.57, "volume": 4628.962, "close_time": 1765324799999, "quote_volume": 404446.39937, "trades": 2336, "taker_buy_base": 3151.23, "taker_buy_quote": 275067.50312 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 87.44, "high": 87.84, "low": 83.53, "close": 84.2, "volume": 3196.89, "close_time": 1765411199999, "quote_volume": 274314.73478, "trades": 1880, "taker_buy_base": 1528.332, "taker_buy_quote": 131337.99474 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 84.16, "high": 84.63, "low": 79.67, "close": 80.68, "volume": 2896.708, "close_time": 1765497599999, "quote_volume": 238479.48462, "trades": 1895, "taker_buy_base": 1499.32, "taker_buy_quote": 123504.3668 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 80.34, "high": 84.2, "low": 80.3, "close": 82.02, "volume": 2665.437, "close_time": 1765583999999, "quote_volume": 221050.13589, "trades": 1658, "taker_buy_base": 1563.632, "taker_buy_quote": 129888.35526 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 82.16, "high": 82.73, "low": 78.44, "close": 80.53, "volume": 1463.306, "close_time": 1765670399999, "quote_volume": 117673.53845, "trades": 952, "taker_buy_base": 754.339, "taker_buy_quote": 60567.96769 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 80.57, "high": 80.91, "low": 76.03, "close": 77.08, "volume": 2186.449, "close_time": 1765756799999, "quote_volume": 171968.47005, "trades": 975, "taker_buy_base": 1012.502, "taker_buy_quote": 79648.01045 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 76.93, "high": 78.6, "low": 74.36, "close": 75.32, "volume": 4175.765, "close_time": 1765843199999, "quote_volume": 319211.52131, "trades": 1690, "taker_buy_base": 1926.938, "taker_buy_quote": 146973.04559 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 75.4, "high": 78.54, "low": 73.77, "close": 78.28, "volume": 2101.766, "close_time": 1765929599999, "quote_volume": 158873.01651, "trades": 848, "taker_buy_base": 1074.504, "taker_buy_quote": 81274.1477 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 78.32, "high": 79.86, "low": 74.55, "close": 74.63, "volume": 5071.393, "close_time": 1766015999999, "quote_volume": 394391.94057, "trades": 2391, "taker_buy_base": 2502.942, "taker_buy_quote": 194687.32773 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 74.48, "high": 75.84, "low": 70.89, "close": 72.18, "volume": 2278.093, "close_time": 1766102399999, "quote_volume": 166824.45085, "trades": 2117, "taker_buy_base": 1072.021, "taker_buy_quote": 78680.97617 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 72.17, "high": 75.44, "low": 71.77, "close": 74.28, "volume": 2377.127, "close_time": 1766188799999, "quote_volume": 176231.78522, "trades": 2384, "taker_buy_base": 1117.444, "taker_buy_quote": 82945.5877 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 74.33, "high": 76.3, "low": 73.29, "close": 75.54, "volume": 2463.851, "close_time": 1766275199999, "quote_volume": 183780.00716, "trades": 1275, "taker_buy_base": 930.721, "taker_buy_quote": 69469.05094 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 75.59, "high": 79.17, "low": 75.33, "close": 77.16, "volume": 3725.761, "close_time": 1766361599999, "quote_volume": 288296.67616, "trades": 2418, "taker_buy_base": 1964.234, "taker_buy_quote": 152036.88883 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 77.16, "high": 78.5, "low": 74.4, "close": 74.99, "volume": 2074.813, "close_time": 1766447999999, "quote_volume": 158808.58616, "trades": 2327, "taker_buy_base": 1060.82, "taker_buy_quote": 81225.77597 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 75.26, "high": 76.75, "low": 73.68, "close": 75.25, "volume": 1809.936, "close_time": 1766534399999, "quote_volume": 135838.43786, "trades": 2126, "taker_buy_base": 852.377, "taker_buy_quote": 63964.91391 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 75.67, "high": 76.2, "low": 73.05, "close": 73.94, "volume": 1098.598, "close_time": 1766620799999, "quote_volume": 81315.34809, "trades": 1478, "taker_buy_base": 534.45, "taker_buy_quote": 39568.82465 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 73.97, "high": 74.64, "low": 72.01, "close": 72.28, "volume": 1299.487, "close_time": 1766707199999, "quote_volume": 95600.13229, "trades": 860, "taker_buy_base": 739.394, "taker_buy_quote": 54500.83314 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 72.42, "high": 74.51, "low": 72.0, "close": 72.33, "volume": 2981.085, "close_time": 1766793599999, "quote_volume": 216765.69057, "trades": 1908, "taker_buy_base": 814.811, "taker_buy_quote": 59396.23092 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 72.3, "high": 74.88, "low": 71.04, "close": 74.63, "volume": 2304.459, "close_time": 1766879999999, "quote_volume": 166960.11314, "trades": 1409, "taker_buy_base": 1129.226, "taker_buy_quote": 81792.78888 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 74.67, "high": 75.03, "low": 71.79, "close": 73.14, "volume": 1194.888, "close_time": 1766966399999, "quote_volume": 87965.47221, "trades": 697, "taker_buy_base": 657.962, "taker_buy_quote": 48418.90689 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 73.06, "high": 74.5, "low": 70.1, "close": 70.63, "volume": 3138.891, "close_time": 1767052799999, "quote_volume": 224174.16512, "trades": 1752, "taker_buy_base": 1200.256, "taker_buy_quote": 85845.21075 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 70.6, "high": 71.82, "low": 69.78, "close": 70.27, "volume": 1522.702, "close_time": 1767139199999, "quote_volume": 107642.75914, "trades": 860, "taker_buy_base": 484.571, "taker_buy_quote": 34339.03633 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 70.21, "high": 70.95, "low": 68.8, "close": 69.44, "volume": 3458.974, "close_time": 1767225599999, "quote_volume": 241478.70449, "trades": 2361, "taker_buy_base": 1890.846, "taker_buy_quote": 131945.41391 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 69.5, "high": 75.73, "low": 67.11, "close": 75.38, "volume": 1682.394, "close_time": 1767311999999, "quote_volume": 119979.22518, "trades": 1127, "taker_buy_base": 929.191, "taker_buy_quote": 66328.37722 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 75.59, "high": 79.47, "low": 74.38, "close": 79.03, "volume": 1943.642, "close_time": 1767398399999, "quote_volume": 149981.96969, "trades": 1929, "taker_buy_base": 987.373, "taker_buy_quote": 76227.88468 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 79.54, "high": 82.04, "low": 78.59, "close": 79.51, "volume": 3678.506, "close_time": 1767484799999, "quote_volume": 292419.52527, "trades": 1826, "taker_buy_base": 2914.163, "taker_buy_quote": 231460.91942 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 79.31, "high": 80.56, "low": 77.33, "close": 77.84, "volume": 1916.327, "close_time": 1767571199999, "quote_volume": 152095.75153, "trades": 1245, "taker_buy_base": 975.352, "taker_buy_quote": 77506.89216 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 77.94, "high": 80.51, "low": 76.7, "close": 79.28, "volume": 2228.665, "close_time": 1767657599999, "quote_volume": 174455.55266, "trades": 1390, "taker_buy_base": 1078.774, "taker_buy_quote": 84481.62195 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 79.26, "high": 80.35, "low": 76.29, "close": 78.98, "volume": 2205.233, "close_time": 1767743999999, "quote_volume": 173524.17996, "trades": 1470, "taker_buy_base": 1010.413, "taker_buy_quote": 79686.08291 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 79.29, "high": 79.38, "low": 74.8, "close": 75.46, "volume": 2590.351, "close_time": 1767830399999, "quote_volume": 197339.35383, "trades": 1104, "taker_buy_base": 1518.009, "taker_buy_quote": 115541.74243 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 75.15, "high": 76.37, "low": 73.01, "close": 74.78, "volume": 1701.179, "close_time": 1767916799999, "quote_volume": 127331.30413, "trades": 858, "taker_buy_base": 839.726, "taker_buy_quote": 62911.67881 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 74.82, "high": 75.79, "low": 73.79, "close": 74.95, "volume": 1618.056, "close_time": 1768003199999, "quote_volume": 121291.3551, "trades": 759, "taker_buy_base": 900.018, "taker_buy_quote": 67463.66628 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 75.02, "high": 75.04, "low": 73.8, "close": 74.18, "volume": 667.094, "close_time": 1768089599999, "quote_volume": 49625.34044, "trades": 315, "taker_buy_base": 291.406, "taker_buy_quote": 21664.21844 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 74.16, "high": 77.02, "low": 73.8, "close": 74.23, "volume": 1488.581, "close_time": 1768175999999, "quote_volume": 112000.6984, "trades": 754, "taker_buy_base": 906.695, "taker_buy_quote": 68094.15649 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 74.17, "high": 75.46, "low": 72.0, "close": 72.42, "volume": 1129.104, "close_time": 1768262399999, "quote_volume": 82541.86529, "trades": 1069, "taker_buy_base": 654.931, "taker_buy_quote": 47869.38827 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 72.42, "high": 78.61, "low": 72.13, "close": 76.97, "volume": 2088.963, "close_time": 1768348799999, "quote_volume": 155813.14012, "trades": 2265, "taker_buy_base": 1018.207, "taker_buy_quote": 75594.85366 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 77.11, "high": 77.58, "low": 73.43, "close": 74.68, "volume": 3962.642, "close_time": 1768435199999, "quote_volume": 299695.4869, "trades": 2649, "taker_buy_base": 2130.355, "taker_buy_quote": 161338.86831 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 74.68, "high": 76.26, "low": 72.61, "close": 73.38, "volume": 1774.434, "close_time": 1768521599999, "quote_volume": 132146.36462, "trades": 1607, "taker_buy_base": 680.654, "taker_buy_quote": 50762.16286 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 73.52, "high": 79.81, "low": 72.18, "close": 78.47, "volume": 3101.456, "close_time": 1768607999999, "quote_volume": 237417.79347, "trades": 1340, "taker_buy_base": 1532.067, "taker_buy_quote": 117824.72761 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 78.52, "high": 86.6, "low": 78.44, "close": 84.32, "volume": 11593.26, "close_time": 1768694399999, "quote_volume": 965379.42656, "trades": 5364, "taker_buy_base": 6332.72, "taker_buy_quote": 526322.37656 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 84.49, "high": 84.9, "low": 79.14, "close": 79.37, "volume": 4187.606, "close_time": 1768780799999, "quote_volume": 342846.46229, "trades": 2993, "taker_buy_base": 1985.465, "taker_buy_quote": 162719.32283 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 79.32, "high": 88.29, "low": 76.61, "close": 82.29, "volume": 21566.586, "close_time": 1768867199999, "quote_volume": 1783161.2831, "trades": 13915, "taker_buy_base": 10622.007, "taker_buy_quote": 879732.33204 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 82.21, "high": 85.95, "low": 76.29, "close": 76.41, "volume": 2918.93, "close_time": 1768953599999, "quote_volume": 234463.39011, "trades": 2826, "taker_buy_base": 1352.186, "taker_buy_quote": 108686.29503 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 76.26, "high": 82.77, "low": 76.26, "close": 80.46, "volume": 4545.469, "close_time": 1769039999999, "quote_volume": 358601.69847, "trades": 6356, "taker_buy_base": 2319.726, "taker_buy_quote": 183263.53037 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 80.45, "high": 82.0, "low": 79.0, "close": 81.82, "volume": 2028.75, "close_time": 1769126399999, "quote_volume": 163364.13424, "trades": 3407, "taker_buy_base": 1133.901, "taker_buy_quote": 91336.71559 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 81.88, "high": 82.6, "low": 78.29, "close": 79.48, "volume": 1061.955, "close_time": 1769212799999, "quote_volume": 85290.26221, "trades": 2473, "taker_buy_base": 517.035, "taker_buy_quote": 41565.58478 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 79.48, "high": 80.06, "low": 77.86, "close": 78.97, "volume": 510.065, "close_time": 1769299199999, "quote_volume": 40336.5651, "trades": 530, "taker_buy_base": 281.894, "taker_buy_quote": 22274.28911 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 79.23, "high": 79.23, "low": 72.51, "close": 73.43, "volume": 2371.079, "close_time": 1769385599999, "quote_volume": 177665.70674, "trades": 1943, "taker_buy_base": 1059.523, "taker_buy_quote": 79146.80057 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 73.31, "high": 77.33, "low": 72.76, "close": 74.69, "volume": 2618.107, "close_time": 1769471999999, "quote_volume": 195783.66796, "trades": 3875, "taker_buy_base": 1328.424, "taker_buy_quote": 99660.68888 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 74.33, "high": 82.6, "low": 72.98, "close": 82.21, "volume": 3637.363, "close_time": 1769558399999, "quote_volume": 275393.73487, "trades": 4622, "taker_buy_base": 2389.857, "taker_buy_quote": 179758.92087 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 82.2, "high": 82.37, "low": 76.83, "close": 77.31, "volume": 1959.494, "close_time": 1769644799999, "quote_volume": 154677.7981, "trades": 3151, "taker_buy_base": 945.045, "taker_buy_quote": 74640.62588 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 77.01, "high": 77.35, "low": 71.13, "close": 72.54, "volume": 2645.578, "close_time": 1769731199999, "quote_volume": 193614.33374, "trades": 2583, "taker_buy_base": 1360.832, "taker_buy_quote": 99535.17399 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 72.53, "high": 72.53, "low": 68.9, "close": 69.94, "volume": 3500.138, "close_time": 1769817599999, "quote_volume": 247904.38684, "trades": 2139, "taker_buy_base": 1581.811, "taker_buy_quote": 112021.28386 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 69.92, "high": 70.04, "low": 63.8, "close": 69.02, "volume": 8373.389, "close_time": 1769903999999, "quote_volume": 555201.58419, "trades": 3896, "taker_buy_base": 2939.707, "taker_buy_quote": 197202.69803 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 68.92, "high": 71.21, "low": 66.7, "close": 68.14, "volume": 4130.046, "close_time": 1769990399999, "quote_volume": 284881.9869, "trades": 2283, "taker_buy_base": 2039.722, "taker_buy_quote": 141312.57649 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 68.07, "high": 70.09, "low": 65.66, "close": 68.13, "volume": 2922.646, "close_time": 1770076799999, "quote_volume": 198561.74686, "trades": 1661, "taker_buy_base": 1404.035, "taker_buy_quote": 95509.02902 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 68.02, "high": 68.65, "low": 63.61, "close": 65.84, "volume": 3661.65, "close_time": 1770163199999, "quote_volume": 241929.21465, "trades": 1765, "taker_buy_base": 1570.871, "taker_buy_quote": 104512.17914 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 65.78, "high": 67.9, "low": 64.07, "close": 66.24, "volume": 1710.341, "close_time": 1770249599999, "quote_volume": 113358.02121, "trades": 1207, "taker_buy_base": 862.074, "taker_buy_quote": 57302.22173 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 66.08, "high": 66.23, "low": 55.24, "close": 56.57, "volume": 11523.409, "close_time": 1770335999999, "quote_volume": 694905.23427, "trades": 6671, "taker_buy_base": 3464.377, "taker_buy_quote": 208573.55777 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 56.89, "high": 68.22, "low": 52.01, "close": 65.63, "volume": 10355.233, "close_time": 1770422399999, "quote_volume": 656564.95789, "trades": 4859, "taker_buy_base": 6071.012, "taker_buy_quote": 385364.39249 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 65.27, "high": 65.68, "low": 62.46, "close": 65.52, "volume": 2534.891, "close_time": 1770508799999, "quote_volume": 162543.56366, "trades": 1857, "taker_buy_base": 1151.209, "taker_buy_quote": 73804.88873 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 65.52, "high": 68.32, "low": 64.88, "close": 66.19, "volume": 2265.645, "close_time": 1770595199999, "quote_volume": 151453.94632, "trades": 1288, "taker_buy_base": 1382.266, "taker_buy_quote": 92507.30445 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 65.86, "high": 71.21, "low": 65.01, "close": 69.99, "volume": 3336.883, "close_time": 1770681599999, "quote_volume": 226670.40999, "trades": 1451, "taker_buy_base": 1861.649, "taker_buy_quote": 126639.53849 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 70.04, "high": 71.0, "low": 67.26, "close": 69.27, "volume": 3623.107, "close_time": 1770767999999, "quote_volume": 250829.02747, "trades": 1767, "taker_buy_base": 1618.143, "taker_buy_quote": 112521.8065 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 69.01, "high": 70.51, "low": 67.57, "close": 68.83, "volume": 6680.607, "close_time": 1770854399999, "quote_volume": 461197.61228, "trades": 3623, "taker_buy_base": 4742.161, "taker_buy_quote": 327611.17702 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 68.92, "high": 70.1, "low": 66.8, "close": 68.6, "volume": 2336.1, "close_time": 1770940799999, "quote_volume": 160626.8414, "trades": 2053, "taker_buy_base": 1198.749, "taker_buy_quote": 82705.42994 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 68.58, "high": 71.09, "low": 66.45, "close": 70.25, "volume": 2417.581, "close_time": 1771027199999, "quote_volume": 167030.45039, "trades": 2117, "taker_buy_base": 1426.04, "taker_buy_quote": 98803.53758 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 70.28, "high": 76.08, "low": 70.18, "close": 75.02, "volume": 2435.738, "close_time": 1771113599999, "quote_volume": 179161.60514, "trades": 1888, "taker_buy_base": 1480.613, "taker_buy_quote": 108875.76814 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 75.02, "high": 75.02, "low": 69.2, "close": 70.5, "volume": 1767.088, "close_time": 1771199999999, "quote_volume": 127101.15126, "trades": 1700, "taker_buy_base": 745.259, "taker_buy_quote": 53317.33833 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 70.55, "high": 71.48, "low": 69.23, "close": 69.67, "volume": 1297.954, "close_time": 1771286399999, "quote_volume": 90849.8495, "trades": 1023, "taker_buy_base": 413.928, "taker_buy_quote": 29078.3761 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 69.66, "high": 70.69, "low": 67.29, "close": 70.62, "volume": 1604.78, "close_time": 1771372799999, "quote_volume": 110772.83691, "trades": 852, "taker_buy_base": 764.343, "taker_buy_quote": 52958.25491 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 70.62, "high": 70.83, "low": 66.91, "close": 67.81, "volume": 919.492, "close_time": 1771459199999, "quote_volume": 63300.29482, "trades": 543, "taker_buy_base": 375.942, "taker_buy_quote": 25983.54764 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 67.78, "high": 68.24, "low": 64.52, "close": 66.51, "volume": 1078.492, "close_time": 1771545599999, "quote_volume": 71386.56887, "trades": 710, "taker_buy_base": 719.974, "taker_buy_quote": 47730.57955 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 66.58, "high": 67.28, "low": 65.66, "close": 67.1, "volume": 1729.006, "close_time": 1771631999999, "quote_volume": 115800.65974, "trades": 998, "taker_buy_base": 1407.646, "taker_buy_quote": 94383.16202 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 66.97, "high": 67.06, "low": 65.07, "close": 66.19, "volume": 993.946, "close_time": 1771718399999, "quote_volume": 65690.6534, "trades": 526, "taker_buy_base": 503.23, "taker_buy_quote": 33276.02652 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 66.15, "high": 66.15, "low": 63.44, "close": 63.97, "volume": 839.588, "close_time": 1771804799999, "quote_volume": 54457.19525, "trades": 547, "taker_buy_base": 372.556, "taker_buy_quote": 24172.86141 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 64.05, "high": 64.88, "low": 61.59, "close": 62.72, "volume": 1390.728, "close_time": 1771891199999, "quote_volume": 87965.94877, "trades": 1121, "taker_buy_base": 552.477, "taker_buy_quote": 35049.45943 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 62.89, "high": 63.69, "low": 61.61, "close": 62.03, "volume": 1365.613, "close_time": 1771977599999, "quote_volume": 85642.19166, "trades": 853, "taker_buy_base": 733.639, "taker_buy_quote": 46059.03199 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 61.87, "high": 66.82, "low": 61.87, "close": 64.84, "volume": 1900.722, "close_time": 1772063999999, "quote_volume": 123695.61067, "trades": 1434, "taker_buy_base": 939.641, "taker_buy_quote": 61153.00232 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 64.73, "high": 66.14, "low": 62.68, "close": 63.53, "volume": 2070.031, "close_time": 1772150399999, "quote_volume": 133611.57664, "trades": 1134, "taker_buy_base": 1246.491, "taker_buy_quote": 80552.94995 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 63.61, "high": 65.84, "low": 62.86, "close": 64.32, "volume": 1123.433, "close_time": 1772236799999, "quote_volume": 71874.52711, "trades": 783, "taker_buy_base": 634.299, "taker_buy_quote": 40759.81038 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 64.14, "high": 64.55, "low": 60.25, "close": 63.51, "volume": 1512.697, "close_time": 1772323199999, "quote_volume": 93580.76676, "trades": 1033, "taker_buy_base": 689.867, "taker_buy_quote": 42693.94814 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 63.81, "high": 65.6, "low": 61.45, "close": 62.01, "volume": 592.477, "close_time": 1772409599999, "quote_volume": 37300.02344, "trades": 483, "taker_buy_base": 291.13, "taker_buy_quote": 18369.48318 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 62.01, "high": 64.5, "low": 61.01, "close": 63.35, "volume": 1317.108, "close_time": 1772495999999, "quote_volume": 82952.87036, "trades": 980, "taker_buy_base": 450.488, "taker_buy_quote": 28225.61969 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 62.98, "high": 63.89, "low": 61.07, "close": 62.79, "volume": 662.456, "close_time": 1772582399999, "quote_volume": 41380.90361, "trades": 589, "taker_buy_base": 255.83, "taker_buy_quote": 15902.20574 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 62.8, "high": 67.4, "low": 61.38, "close": 65.18, "volume": 2141.58, "close_time": 1772668799999, "quote_volume": 139505.76216, "trades": 1430, "taker_buy_base": 988.37, "taker_buy_quote": 64095.91789 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 65.34, "high": 67.5, "low": 64.37, "close": 66.09, "volume": 1490.017, "close_time": 1772755199999, "quote_volume": 98241.69247, "trades": 1110, "taker_buy_base": 683.93, "taker_buy_quote": 45092.69626 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 66.04, "high": 67.17, "low": 63.76, "close": 65.35, "volume": 726.22, "close_time": 1772841599999, "quote_volume": 47621.71734, "trades": 747, "taker_buy_base": 342.246, "taker_buy_quote": 22481.0566 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 65.36, "high": 66.72, "low": 64.31, "close": 64.54, "volume": 437.645, "close_time": 1772927999999, "quote_volume": 28676.37519, "trades": 446, "taker_buy_base": 183.077, "taker_buy_quote": 12010.10134 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 64.6, "high": 64.67, "low": 62.33, "close": 62.46, "volume": 478.945, "close_time": 1773014399999, "quote_volume": 30576.8132, "trades": 423, "taker_buy_base": 184.405, "taker_buy_quote": 11762.30039 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 62.51, "high": 65.56, "low": 61.83, "close": 63.72, "volume": 882.238, "close_time": 1773100799999, "quote_volume": 55993.47173, "trades": 1088, "taker_buy_base": 366.09, "taker_buy_quote": 23186.64292 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 63.55, "high": 64.5, "low": 62.0, "close": 63.12, "volume": 1034.053, "close_time": 1773187199999, "quote_volume": 65603.51196, "trades": 1150, "taker_buy_base": 435.996, "taker_buy_quote": 27665.26576 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 63.08, "high": 63.63, "low": 62.08, "close": 62.37, "volume": 588.652, "close_time": 1773273599999, "quote_volume": 36964.36985, "trades": 784, "taker_buy_base": 372.948, "taker_buy_quote": 23410.16317 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 62.36, "high": 64.73, "low": 61.97, "close": 64.25, "volume": 990.377, "close_time": 1773359999999, "quote_volume": 62647.25808, "trades": 1146, "taker_buy_base": 630.594, "taker_buy_quote": 39920.5288 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 65.0, "high": 66.81, "low": 63.94, "close": 64.71, "volume": 1970.542, "close_time": 1773446399999, "quote_volume": 128908.11235, "trades": 1324, "taker_buy_base": 1209.741, "taker_buy_quote": 79327.52811 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 64.48, "high": 67.2, "low": 64.3, "close": 67.1, "volume": 2480.158, "close_time": 1773532799999, "quote_volume": 164737.87239, "trades": 1917, "taker_buy_base": 1903.412, "taker_buy_quote": 126769.81708 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 67.1, "high": 67.6, "low": 65.58, "close": 66.99, "volume": 1963.865, "close_time": 1773619199999, "quote_volume": 131230.23358, "trades": 987, "taker_buy_base": 1433.329, "taker_buy_quote": 95771.48282 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 67.36, "high": 69.69, "low": 66.9, "close": 68.8, "volume": 2464.541, "close_time": 1773705599999, "quote_volume": 168213.42667, "trades": 1546, "taker_buy_base": 1155.422, "taker_buy_quote": 78911.72577 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 68.79, "high": 72.1, "low": 67.64, "close": 70.63, "volume": 2288.786, "close_time": 1773791999999, "quote_volume": 159121.47758, "trades": 1530, "taker_buy_base": 1109.348, "taker_buy_quote": 77100.80685 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 70.47, "high": 74.16, "low": 68.87, "close": 73.73, "volume": 3930.257, "close_time": 1773878399999, "quote_volume": 278326.28793, "trades": 2568, "taker_buy_base": 1921.243, "taker_buy_quote": 136689.20898 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 74.0, "high": 78.5, "low": 72.66, "close": 74.2, "volume": 7115.747, "close_time": 1773964799999, "quote_volume": 538694.95506, "trades": 5590, "taker_buy_base": 3659.728, "taker_buy_quote": 276943.16641 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 74.31, "high": 81.8, "low": 74.31, "close": 79.71, "volume": 4591.703, "close_time": 1774051199999, "quote_volume": 362794.33536, "trades": 3675, "taker_buy_base": 2189.268, "taker_buy_quote": 173039.16833 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 79.87, "high": 80.27, "low": 76.58, "close": 77.06, "volume": 1016.815, "close_time": 1774137599999, "quote_volume": 79781.41694, "trades": 966, "taker_buy_base": 434.886, "taker_buy_quote": 34109.71518 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 77.05, "high": 77.09, "low": 70.41, "close": 71.81, "volume": 2897.189, "close_time": 1774223999999, "quote_volume": 214436.11172, "trades": 1676, "taker_buy_base": 1280.61, "taker_buy_quote": 95308.50012 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 71.63, "high": 73.42, "low": 68.34, "close": 71.31, "volume": 3904.101, "close_time": 1774310399999, "quote_volume": 278608.24121, "trades": 2358, "taker_buy_base": 1912.066, "taker_buy_quote": 136280.97356 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 71.23, "high": 78.35, "low": 69.69, "close": 76.31, "volume": 3423.114, "close_time": 1774396799999, "quote_volume": 253295.94585, "trades": 2580, "taker_buy_base": 1546.8, "taker_buy_quote": 115151.33739 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 76.43, "high": 78.6, "low": 74.53, "close": 76.64, "volume": 2467.904, "close_time": 1774483199999, "quote_volume": 188254.18548, "trades": 2114, "taker_buy_base": 1382.672, "taker_buy_quote": 105447.69977 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 76.5, "high": 76.6, "low": 72.66, "close": 74.39, "volume": 1442.185, "close_time": 1774569599999, "quote_volume": 107065.72196, "trades": 1601, "taker_buy_base": 748.632, "taker_buy_quote": 55613.14288 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 74.73, "high": 74.96, "low": 70.11, "close": 70.78, "volume": 1209.29, "close_time": 1774655999999, "quote_volume": 86670.3383, "trades": 1270, "taker_buy_base": 338.076, "taker_buy_quote": 24349.31513 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 71.0, "high": 71.95, "low": 70.06, "close": 70.3, "volume": 754.46, "close_time": 1774742399999, "quote_volume": 53654.71939, "trades": 711, "taker_buy_base": 383.554, "taker_buy_quote": 27291.0477 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 70.4, "high": 71.2, "low": 67.56, "close": 69.23, "volume": 691.86, "close_time": 1774828799999, "quote_volume": 48069.70867, "trades": 577, "taker_buy_base": 273.597, "taker_buy_quote": 19047.42865 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 69.12, "high": 71.45, "low": 69.12, "close": 69.83, "volume": 1483.895, "close_time": 1774915199999, "quote_volume": 104237.60153, "trades": 2435, "taker_buy_base": 562.592, "taker_buy_quote": 39513.24125 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 69.91, "high": 72.11, "low": 69.47, "close": 70.06, "volume": 1068.96, "close_time": 1775001599999, "quote_volume": 75758.40682, "trades": 1258, "taker_buy_base": 563.633, "taker_buy_quote": 39962.45713 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 69.83, "high": 71.53, "low": 69.41, "close": 70.46, "volume": 752.355, "close_time": 1775087999999, "quote_volume": 53107.7902, "trades": 890, "taker_buy_base": 330.389, "taker_buy_quote": 23272.37558 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 70.44, "high": 74.48, "low": 69.25, "close": 73.51, "volume": 1616.551, "close_time": 1775174399999, "quote_volume": 114849.99859, "trades": 1692, "taker_buy_base": 784.226, "taker_buy_quote": 55746.98446 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 73.7, "high": 77.69, "low": 73.55, "close": 76.37, "volume": 2321.954, "close_time": 1775260799999, "quote_volume": 176801.52171, "trades": 2942, "taker_buy_base": 1197.754, "taker_buy_quote": 91461.73921 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 76.46, "high": 76.73, "low": 72.72, "close": 73.35, "volume": 1175.765, "close_time": 1775347199999, "quote_volume": 87523.02929, "trades": 1496, "taker_buy_base": 383.516, "taker_buy_quote": 28488.2167 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 73.42, "high": 76.77, "low": 73.22, "close": 75.63, "volume": 1902.87, "close_time": 1775433599999, "quote_volume": 143018.82806, "trades": 2050, "taker_buy_base": 888.141, "taker_buy_quote": 66874.98743 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 75.87, "high": 76.77, "low": 73.52, "close": 74.01, "volume": 2167.045, "close_time": 1775519999999, "quote_volume": 163743.71532, "trades": 1681, "taker_buy_base": 854.928, "taker_buy_quote": 64740.36945 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 74.01, "high": 75.53, "low": 71.03, "close": 75.13, "volume": 1211.036, "close_time": 1775606399999, "quote_volume": 88082.41695, "trades": 1628, "taker_buy_base": 642.8, "taker_buy_quote": 46783.69116 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 75.31, "high": 77.0, "low": 73.7, "close": 75.29, "volume": 1441.203, "close_time": 1775692799999, "quote_volume": 108372.23706, "trades": 1599, "taker_buy_base": 764.387, "taker_buy_quote": 57451.61082 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 74.88, "high": 75.81, "low": 72.12, "close": 74.8, "volume": 1883.625, "close_time": 1775779199999, "quote_volume": 138758.52064, "trades": 1589, "taker_buy_base": 694.003, "taker_buy_quote": 51202.9707 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 74.87, "high": 80.0, "low": 74.73, "close": 78.47, "volume": 1874.815, "close_time": 1775865599999, "quote_volume": 144115.30212, "trades": 2389, "taker_buy_base": 1074.936, "taker_buy_quote": 82789.44667 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 78.59, "high": 78.59, "low": 76.13, "close": 76.13, "volume": 280.191, "close_time": 1775951999999, "quote_volume": 21580.99335, "trades": 362, "taker_buy_base": 199.482, "taker_buy_quote": 15366.91003 } ] } }, "last_update": "2026-04-11T16:35:04.582345" }